date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-06-07 15:00:00,50.24,50.24,50.21,50.21,500.0,37.0912,37.0912,37.0691,37.0691,500.0
2013-06-07 15:30:00,50.2,50.2,50.19,50.19,4200.0,37.0617,37.0617,37.0543,37.0543,4200.0
2013-06-10 09:30:00,50.26,50.26,49.89,50.09,24700.0,37.106,37.106,36.8328,36.9805,24700.0
2013-06-10 10:00:00,50.1,50.1,50.0,50.0,600.0,36.9879,36.9879,36.914,36.914,600.0
2013-06-10 10:30:00,50.1,50.1,49.94,49.99,4700.0,36.9879,36.9879,36.8697,36.9066,4700.0
2013-06-10 11:00:00,49.97,49.98,49.91,49.91,2500.0,36.8919,36.8993,36.8476,36.8476,2500.0
2013-06-10 11:30:00,49.97,49.98,49.95,49.97,4500.0,36.8919,36.8993,36.8771,36.8919,4500.0
2013-06-10 12:00:00,49.98,49.98,49.8,49.8,2000.0,36.8993,36.8993,36.7664,36.7664,2000.0
2013-06-10 12:30:00,49.87,49.9,49.87,49.9,3700.0,36.8181,36.8402,36.8181,36.8402,3700.0
2013-06-10 13:00:00,49.87,49.9,49.87,49.9,300.0,36.8181,36.8402,36.8181,36.8402,300.0
2013-06-10 13:30:00,49.87,49.87,49.87,49.87,100.0,36.8181,36.8181,36.8181,36.8181,100.0
2013-06-10 14:00:00,49.87,49.9,49.87,49.89,800.0,36.8181,36.8402,36.8181,36.8328,800.0
2013-06-10 14:30:00,49.87,49.9,49.87,49.89,1800.0,36.8181,36.8402,36.8181,36.8328,1800.0
2013-06-10 15:00:00,49.87,49.89,49.86,49.86,66300.0,36.8181,36.8328,36.8107,36.8107,66300.0
2013-06-10 15:30:00,49.89,49.89,49.8,49.83,13000.0,36.8328,36.8328,36.7664,36.7885,13000.0
2013-06-11 09:30:00,50.1,50.1,49.93,49.95,2100.0,36.9879,36.9879,36.8623,36.8771,2100.0
2013-06-11 10:00:00,49.93,49.95,49.9,49.95,7100.0,36.8623,36.8771,36.8402,36.8771,7100.0
2013-06-11 10:30:00,49.95,49.95,49.92,49.92,700.0,36.8771,36.8771,36.855,36.855,700.0
2013-06-11 11:00:00,49.95,49.95,49.93,49.93,5200.0,36.8771,36.8771,36.8623,36.8623,5200.0
2013-06-11 11:30:00,49.93,49.95,49.92,49.92,7700.0,36.8623,36.8771,36.855,36.855,7700.0
2013-06-11 12:00:00,49.92,49.94,49.92,49.94,500.0,36.855,36.8697,36.855,36.8697,500.0
2013-06-11 12:30:00,49.93,49.93,49.8,49.8,1900.0,36.8623,36.8623,36.7664,36.7664,1900.0
2013-06-11 13:00:00,49.84,49.84,49.84,49.84,900.0,36.7959,36.7959,36.7959,36.7959,900.0
2013-06-11 13:30:00,49.84,49.84,49.84,49.84,10100.0,36.7959,36.7959,36.7959,36.7959,10100.0
2013-06-11 14:00:00,49.83,49.84,49.82,49.82,2300.0,36.7885,36.7959,36.7811,36.7811,2300.0
2013-06-11 14:30:00,49.82,49.82,49.82,49.82,200.0,36.7811,36.7811,36.7811,36.7811,200.0
2013-06-11 15:00:00,49.82,49.84,49.82,49.84,6900.0,36.7811,36.7959,36.7811,36.7959,6900.0
2013-06-11 15:30:00,49.84,49.84,49.82,49.82,3300.0,36.7959,36.7959,36.7811,36.7811,3300.0
2013-06-12 09:30:00,50.0,50.0,49.88,49.89,16600.0,36.914,36.914,36.8254,36.8328,16600.0
2013-06-12 10:00:00,49.91,49.93,49.91,49.93,19800.0,36.8476,36.8623,36.8476,36.8623,19800.0
2013-06-12 10:30:00,49.93,49.93,49.92,49.93,13900.0,36.8623,36.8623,36.855,36.8623,13900.0
2013-06-12 11:00:00,49.95,49.97,49.95,49.97,9600.0,36.8771,36.8919,36.8771,36.8919,9600.0
2013-06-12 11:30:00,49.97,50.0,49.97,50.0,11100.0,36.8919,36.914,36.8919,36.914,11100.0
2013-06-12 12:00:00,50.0,50.0,50.0,50.0,6000.0,36.914,36.914,36.914,36.914,6000.0
2013-06-12 12:30:00,49.99,50.0,49.98,49.99,7400.0,36.9066,36.914,36.8993,36.9066,7400.0
2013-06-12 13:00:00,49.99,50.0,49.96,50.0,33300.0,36.9066,36.914,36.8845,36.914,33300.0
2013-06-12 13:30:00,50.0,50.2,50.0,50.09,19900.0,36.914,37.0617,36.914,36.9805,19900.0
2013-06-12 14:00:00,50.09,50.09,50.09,50.09,4000.0,36.9805,36.9805,36.9805,36.9805,4000.0
2013-06-12 14:30:00,50.09,50.09,50.06,50.06,1500.0,36.9805,36.9805,36.9583,36.9583,1500.0
2013-06-12 15:00:00,50.05,50.05,49.96,50.0,33100.0,36.9509,36.9509,36.8845,36.914,33100.0
2013-06-12 15:30:00,50.0,50.02,50.0,50.02,14400.0,36.914,36.9288,36.914,36.9288,14400.0
2013-06-13 09:30:00,50.01,50.04,50.01,50.02,9100.0,36.9214,36.9436,36.9214,36.9288,9100.0
2013-06-13 10:00:00,50.0,50.0,49.97,49.98,11400.0,36.914,36.914,36.8919,36.8993,11400.0
2013-06-13 10:30:00,49.98,49.98,49.97,49.97,19400.0,36.8993,36.8993,36.8919,36.8919,19400.0
2013-06-13 11:00:00,49.96,49.96,49.93,49.93,2200.0,36.8845,36.8845,36.8623,36.8623,2200.0
2013-06-13 11:30:00,49.94,49.94,49.9,49.92,27700.0,36.8697,36.8697,36.8402,36.855,27700.0
2013-06-13 12:00:00,49.91,49.92,49.9,49.9,3700.0,36.8476,36.855,36.8402,36.8402,3700.0
2013-06-13 12:30:00,49.9,49.9,49.9,49.9,4600.0,36.8402,36.8402,36.8402,36.8402,4600.0
2013-06-13 13:00:00,49.89,49.9,49.89,49.9,1100.0,36.8328,36.8402,36.8328,36.8402,1100.0
2013-06-13 13:30:00,49.9,49.9,49.9,49.9,400.0,36.8402,36.8402,36.8402,36.8402,400.0
2013-06-13 14:00:00,49.9,49.9,49.9,49.9,4500.0,36.8402,36.8402,36.8402,36.8402,4500.0
2013-06-13 14:30:00,49.9,49.9,49.88,49.88,4000.0,36.8402,36.8402,36.8254,36.8254,4000.0
2013-06-13 15:00:00,49.88,49.88,49.87,49.88,9000.0,36.8254,36.8254,36.8181,36.8254,9000.0
2013-06-13 15:30:00,49.87,49.87,49.85,49.85,5100.0,36.8181,36.8181,36.8033,36.8033,5100.0
2013-06-14 09:30:00,50.13,50.13,50.0,50.02,10900.0,37.01,37.01,36.914,36.9288,10900.0
2013-06-14 10:00:00,50.0,50.02,50.0,50.02,6200.0,36.914,36.9288,36.914,36.9288,6200.0
2013-06-14 10:30:00,50.01,50.02,50.01,50.01,13000.0,36.9214,36.9288,36.9214,36.9214,13000.0
2013-06-14 11:00:00,50.02,50.02,50.01,50.01,17700.0,36.9288,36.9288,36.9214,36.9214,17700.0
2013-06-14 11:30:00,50.0,50.0,49.98,49.98,13600.0,36.914,36.914,36.8993,36.8993,13600.0
2013-06-14 12:00:00,50.0,50.0,49.98,50.0,3900.0,36.914,36.914,36.8993,36.914,3900.0
2013-06-14 12:30:00,49.98,49.98,49.98,49.98,1200.0,36.8993,36.8993,36.8993,36.8993,1200.0
2013-06-14 13:00:00,49.98,49.98,49.97,49.98,7200.0,36.8993,36.8993,36.8919,36.8993,7200.0
2013-06-14 13:30:00,49.98,49.98,49.98,49.98,4900.0,36.8993,36.8993,36.8993,36.8993,4900.0
2013-06-14 14:00:00,49.98,49.98,49.97,49.98,3300.0,36.8993,36.8993,36.8919,36.8993,3300.0
2013-06-14 14:30:00,49.97,49.98,49.97,49.98,7500.0,36.8919,36.8993,36.8919,36.8993,7500.0
2013-06-14 15:00:00,49.98,49.98,49.98,49.98,3600.0,36.8993,36.8993,36.8993,36.8993,3600.0
2013-06-14 15:30:00,49.98,49.98,49.97,49.97,3900.0,36.8993,36.8993,36.8919,36.8919,3900.0
2013-06-17 09:30:00,50.1,50.1,50.0,50.03,7700.0,36.9879,36.9879,36.914,36.9362,7700.0
2013-06-17 10:00:00,50.0,50.0,49.98,49.98,7900.0,36.914,36.914,36.8993,36.8993,7900.0
2013-06-17 10:30:00,50.0,50.0,49.97,49.99,8400.0,36.914,36.914,36.8919,36.9066,8400.0
2013-06-17 11:00:00,49.98,50.0,49.98,49.98,21200.0,36.8993,36.914,36.8993,36.8993,21200.0
2013-06-17 11:30:00,49.98,49.99,49.98,49.98,3000.0,36.8993,36.9066,36.8993,36.8993,3000.0
2013-06-17 12:00:00,49.98,49.99,49.97,49.97,7200.0,36.8993,36.9066,36.8919,36.8919,7200.0
2013-06-17 12:30:00,49.97,49.98,49.97,49.98,3400.0,36.8919,36.8993,36.8919,36.8993,3400.0
2013-06-17 13:00:00,49.97,49.98,49.97,49.98,3600.0,36.8919,36.8993,36.8919,36.8993,3600.0
2013-06-17 13:30:00,49.96,49.96,49.96,49.96,2100.0,36.8845,36.8845,36.8845,36.8845,2100.0
2013-06-17 14:00:00,49.96,49.97,49.94,49.94,4500.0,36.8845,36.8919,36.8697,36.8697,4500.0
2013-06-17 14:30:00,49.9,49.94,49.9,49.94,2300.0,36.8402,36.8697,36.8402,36.8697,2300.0
2013-06-17 15:00:00,49.93,49.93,49.92,49.92,7900.0,36.8623,36.8623,36.855,36.855,7900.0
2013-06-17 15:30:00,49.94,50.01,49.93,50.01,16200.0,36.8697,36.9214,36.8623,36.9214,16200.0
2013-06-18 09:30:00,50.05,50.05,49.84,49.94,13400.0,36.9509,36.9509,36.7959,36.8697,13400.0
2013-06-18 10:00:00,49.94,49.95,49.94,49.95,500.0,36.8697,36.8771,36.8697,36.8771,500.0
2013-06-18 10:30:00,49.94,49.96,49.91,49.94,15600.0,36.8697,36.8845,36.8476,36.8697,15600.0
2013-06-18 11:00:00,49.96,49.96,49.93,49.94,9500.0,36.8845,36.8845,36.8623,36.8697,9500.0
2013-06-18 11:30:00,49.94,49.99,49.93,49.93,9300.0,36.8697,36.9066,36.8623,36.8623,9300.0
2013-06-18 12:00:00,49.93,49.94,49.91,49.91,21400.0,36.8623,36.8697,36.8476,36.8476,21400.0
2013-06-18 12:30:00,49.93,49.94,49.91,49.94,16100.0,36.8623,36.8697,36.8476,36.8697,16100.0
2013-06-18 13:00:00,49.93,49.94,49.91,49.91,33800.0,36.8623,36.8697,36.8476,36.8476,33800.0
2013-06-18 13:30:00,49.93,49.93,49.92,49.92,4400.0,36.8623,36.8623,36.855,36.855,4400.0
2013-06-18 14:00:00,49.91,49.93,49.91,49.93,1300.0,36.8476,36.8623,36.8476,36.8623,1300.0
2013-06-18 14:30:00,49.93,49.93,49.91,49.91,2400.0,36.8623,36.8623,36.8476,36.8476,2400.0
2013-06-18 15:00:00,49.91,49.92,49.91,49.92,300.0,36.8476,36.855,36.8476,36.855,300.0
2013-06-18 15:30:00,49.92,49.93,49.9,49.93,5400.0,36.855,36.8623,36.8402,36.8623,5400.0
2013-06-19 09:30:00,50.11,50.11,49.94,49.98,8200.0,36.9952,36.9952,36.8697,36.8993,8200.0
2013-06-19 10:00:00,50.02,50.03,49.96,49.96,5700.0,36.9288,36.9362,36.8845,36.8845,5700.0
2013-06-19 10:30:00,50.04,50.04,49.97,50.0,1100.0,36.9436,36.9436,36.8919,36.914,1100.0
2013-06-19 11:00:00,49.98,50.01,49.96,49.96,2900.0,36.8993,36.9214,36.8845,36.8845,2900.0
2013-06-19 11:30:00,50.0,50.0,49.95,49.98,16500.0,36.914,36.914,36.8771,36.8993,16500.0
2013-06-19 12:00:00,49.98,50.0,49.97,50.0,2600.0,36.8993,36.914,36.8919,36.914,2600.0
2013-06-19 12:30:00,49.97,49.99,49.97,49.99,2900.0,36.8919,36.9066,36.8919,36.9066,2900.0
2013-06-19 13:00:00,49.95,49.95,49.95,49.95,600.0,36.8771,36.8771,36.8771,36.8771,600.0
2013-06-19 13:30:00,49.98,49.98,49.94,49.94,200.0,36.8993,36.8993,36.8697,36.8697,200.0
2013-06-19 14:00:00,49.94,49.94,49.7,49.7,25000.0,36.8697,36.8697,36.6925,36.6925,25000.0
2013-06-19 14:30:00,49.82,49.82,49.8,49.81,900.0,36.7811,36.7811,36.7664,36.7738,900.0
2013-06-19 15:00:00,49.81,49.82,49.8,49.8,6500.0,36.7738,36.7811,36.7664,36.7664,6500.0
2013-06-19 15:30:00,49.82,49.82,49.8,49.81,11400.0,36.7811,36.7811,36.7664,36.7738,11400.0
2013-06-20 09:30:00,49.7,49.7,49.66,49.68,5900.0,36.6925,36.6925,36.663,36.6778,5900.0
2013-06-20 10:00:00,49.63,49.65,49.45,49.49,6700.0,36.6409,36.6556,36.508,36.5375,6700.0
2013-06-20 10:30:00,49.45,49.5,49.45,49.5,15600.0,36.508,36.5449,36.508,36.5449,15600.0
2013-06-20 11:00:00,49.49,49.5,49.49,49.5,6400.0,36.5375,36.5449,36.5375,36.5449,6400.0
2013-06-20 11:30:00,49.5,49.5,49.5,49.5,2600.0,36.5449,36.5449,36.5449,36.5449,2600.0
2013-06-20 12:00:00,49.5,49.64,49.5,49.63,3800.0,36.5449,36.6482,36.5449,36.6409,3800.0
2013-06-20 12:30:00,49.58,49.6,49.58,49.6,9900.0,36.6039,36.6187,36.6039,36.6187,9900.0
2013-06-20 13:00:00,49.58,49.63,49.57,49.58,24100.0,36.6039,36.6409,36.5966,36.6039,24100.0
2013-06-20 13:30:00,49.59,49.59,49.58,49.58,3100.0,36.6113,36.6113,36.6039,36.6039,3100.0
2013-06-20 14:00:00,49.57,49.61,49.57,49.61,5600.0,36.5966,36.6261,36.5966,36.6261,5600.0
2013-06-20 14:30:00,49.61,49.62,49.55,49.61,14500.0,36.6261,36.6335,36.5818,36.6261,14500.0
2013-06-20 15:00:00,49.61,49.61,49.58,49.61,6300.0,36.6261,36.6261,36.6039,36.6261,6300.0
2013-06-20 15:30:00,49.64,49.65,49.59,49.65,15600.0,36.6482,36.6556,36.6113,36.6556,15600.0
2013-06-21 09:30:00,50.0,50.0,49.5,49.51,4800.0,36.914,36.914,36.5449,36.5523,4800.0
2013-06-21 10:00:00,49.51,49.52,49.45,49.45,11000.0,36.5523,36.5597,36.508,36.508,11000.0
2013-06-21 10:30:00,49.45,49.52,49.45,49.49,5200.0,36.508,36.5597,36.508,36.5375,5200.0
2013-06-21 11:00:00,49.45,49.5,49.41,49.47,14000.0,36.508,36.5449,36.4784,36.5227,14000.0
2013-06-21 11:30:00,49.45,49.57,49.42,49.48,33400.0,36.508,36.5966,36.4858,36.5301,33400.0
2013-06-21 12:00:00,49.48,49.48,49.45,49.45,4800.0,36.5301,36.5301,36.508,36.508,4800.0
2013-06-21 12:30:00,49.48,49.61,49.47,49.49,16700.0,36.5301,36.6261,36.5227,36.5375,16700.0
2013-06-21 13:00:00,49.49,49.5,49.45,49.5,4800.0,36.5375,36.5449,36.508,36.5449,4800.0
2013-06-21 13:30:00,49.5,49.61,49.49,49.51,7900.0,36.5449,36.6261,36.5375,36.5523,7900.0
2013-06-21 14:00:00,49.51,49.51,49.5,49.5,4000.0,36.5523,36.5523,36.5449,36.5449,4000.0
2013-06-21 14:30:00,49.5,49.5,49.49,49.49,5400.0,36.5449,36.5449,36.5375,36.5375,5400.0
2013-06-21 15:00:00,49.55,49.55,49.49,49.49,9300.0,36.5818,36.5818,36.5375,36.5375,9300.0
2013-06-21 15:30:00,49.55,49.66,49.5,49.55,89400.0,36.5818,36.663,36.5449,36.5818,89400.0
2013-06-24 09:30:00,49.49,49.49,49.25,49.3,4200.0,36.5375,36.5375,36.3603,36.3972,4200.0
2013-06-24 10:00:00,49.3,49.3,49.2,49.21,7100.0,36.3972,36.3972,36.3234,36.3308,7100.0
2013-06-24 10:30:00,49.2,49.32,49.12,49.12,30300.0,36.3234,36.412,36.2643,36.2643,30300.0
2013-06-24 11:00:00,49.31,49.31,49.3,49.3,14800.0,36.4046,36.4046,36.3972,36.3972,14800.0
2013-06-24 11:30:00,49.33,49.35,49.32,49.35,11500.0,36.4194,36.4341,36.412,36.4341,11500.0
2013-06-24 12:00:00,49.35,49.39,49.31,49.32,7600.0,36.4341,36.4637,36.4046,36.412,7600.0
2013-06-24 12:30:00,49.37,49.39,49.37,49.37,1800.0,36.4489,36.4637,36.4489,36.4489,1800.0
2013-06-24 13:00:00,49.37,49.4,49.37,49.4,15000.0,36.4489,36.4711,36.4489,36.4711,15000.0
2013-06-24 13:30:00,49.39,49.4,49.39,49.4,38600.0,36.4637,36.4711,36.4637,36.4711,38600.0
2013-06-24 14:00:00,49.41,49.42,49.4,49.42,34200.0,36.4784,36.4858,36.4711,36.4858,34200.0
2013-06-24 14:30:00,49.42,49.42,49.35,49.4,16800.0,36.4858,36.4858,36.4341,36.4711,16800.0
2013-06-24 15:00:00,49.4,49.45,49.4,49.43,29500.0,36.4711,36.508,36.4711,36.4932,29500.0
2013-06-24 15:30:00,49.44,49.55,49.44,49.53,90700.0,36.5006,36.5818,36.5006,36.567,90700.0
2013-06-25 09:30:00,49.59,49.59,49.55,49.56,6100.0,36.6113,36.6113,36.5818,36.5892,6100.0
2013-06-25 10:00:00,49.54,49.54,49.37,49.37,4200.0,36.5744,36.5744,36.4489,36.4489,4200.0
2013-06-25 10:30:00,49.36,49.39,49.36,49.38,4800.0,36.4415,36.4637,36.4415,36.4563,4800.0
2013-06-25 11:00:00,49.37,49.39,49.36,49.38,7300.0,36.4489,36.4637,36.4415,36.4563,7300.0
2013-06-25 11:30:00,49.37,49.39,49.37,49.39,37600.0,36.4489,36.4637,36.4489,36.4637,37600.0
2013-06-25 12:00:00,49.39,49.39,49.36,49.38,24300.0,36.4637,36.4637,36.4415,36.4563,24300.0
2013-06-25 12:30:00,49.39,49.39,49.36,49.38,23700.0,36.4637,36.4637,36.4415,36.4563,23700.0
2013-06-25 13:00:00,49.38,49.39,49.37,49.37,19500.0,36.4563,36.4637,36.4489,36.4489,19500.0
2013-06-25 13:30:00,49.37,49.39,49.34,49.37,3700.0,36.4489,36.4637,36.4268,36.4489,3700.0
2013-06-25 14:00:00,49.39,49.42,49.36,49.4,96100.0,36.4637,36.4858,36.4415,36.4711,96100.0
2013-06-25 14:30:00,49.45,49.49,49.4,49.42,12000.0,36.508,36.5375,36.4711,36.4858,12000.0
2013-06-25 15:00:00,49.42,49.48,49.39,49.39,8300.0,36.4858,36.5301,36.4637,36.4637,8300.0
2013-06-25 15:30:00,49.39,49.4,49.34,49.37,3100.0,36.4637,36.4711,36.4268,36.4489,3100.0
2013-06-26 09:30:00,49.46,49.52,49.46,49.52,500.0,36.5154,36.5597,36.5154,36.5597,500.0
2013-06-26 10:00:00,49.47,49.49,49.47,49.48,900.0,36.5227,36.5375,36.5227,36.5301,900.0
2013-06-26 10:30:00,49.47,49.49,49.47,49.48,9600.0,36.5227,36.5375,36.5227,36.5301,9600.0
2013-06-26 11:00:00,49.46,49.5,49.4,49.46,164000.0,36.5154,36.5449,36.4711,36.5154,164000.0
2013-06-26 11:30:00,49.47,49.49,49.46,49.47,68800.0,36.5227,36.5375,36.5154,36.5227,68800.0
2013-06-26 12:00:00,49.45,49.45,49.41,49.43,6600.0,36.508,36.508,36.4784,36.4932,6600.0
2013-06-26 12:30:00,49.42,49.42,49.39,49.4,186700.0,36.4858,36.4858,36.4637,36.4711,186700.0
2013-06-26 13:00:00,49.4,49.4,49.39,49.39,24400.0,36.4711,36.4711,36.4637,36.4637,24400.0
2013-06-26 13:30:00,49.39,49.41,49.37,49.38,237900.0,36.4637,36.4784,36.4489,36.4563,237900.0
2013-06-26 14:00:00,49.37,49.39,49.37,49.38,29000.0,36.4489,36.4637,36.4489,36.4563,29000.0
2013-06-26 14:30:00,49.37,49.37,49.36,49.37,246400.0,36.4489,36.4489,36.4415,36.4489,246400.0
2013-06-26 15:00:00,49.36,49.38,49.34,49.36,178700.0,36.4415,36.4563,36.4268,36.4415,178700.0
2013-06-26 15:30:00,49.34,49.35,49.34,49.34,16300.0,36.4268,36.4341,36.4268,36.4268,16300.0
2013-06-27 09:30:00,49.63,49.63,49.3,49.54,9200.0,36.6409,36.6409,36.3972,36.5744,9200.0
2013-06-27 10:00:00,49.54,49.54,49.52,49.52,20900.0,36.5744,36.5744,36.5597,36.5597,20900.0
2013-06-27 10:30:00,49.52,49.52,49.5,49.5,1300.0,36.5597,36.5597,36.5449,36.5449,1300.0
2013-06-27 11:00:00,49.5,49.5,49.49,49.49,13900.0,36.5449,36.5449,36.5375,36.5375,13900.0
2013-06-27 11:30:00,49.49,49.5,49.48,49.5,7500.0,36.5375,36.5449,36.5301,36.5449,7500.0
2013-06-27 12:00:00,49.49,49.49,49.48,49.48,4100.0,36.5375,36.5375,36.5301,36.5301,4100.0
2013-06-27 12:30:00,49.48,49.49,49.48,49.49,600.0,36.5301,36.5375,36.5301,36.5375,600.0
2013-06-27 13:00:00,49.49,49.49,49.48,49.48,211200.0,36.5375,36.5375,36.5301,36.5301,211200.0
2013-06-27 13:30:00,49.47,49.49,49.47,49.48,502500.0,36.5227,36.5375,36.5227,36.5301,502500.0
2013-06-27 14:00:00,49.48,49.48,49.47,49.47,2300.0,36.5301,36.5301,36.5227,36.5227,2300.0
2013-06-27 14:30:00,49.49,49.49,49.47,49.47,380500.0,36.5375,36.5375,36.5227,36.5227,380500.0
2013-06-27 15:00:00,49.47,49.48,49.46,49.46,560800.0,36.5227,36.5301,36.5154,36.5154,560800.0
2013-06-27 15:30:00,49.46,49.47,49.45,49.47,220700.0,36.5154,36.5227,36.508,36.5227,220700.0
2013-06-28 09:30:00,49.45,49.45,49.39,49.39,14900.0,36.508,36.508,36.4637,36.4637,14900.0
2013-06-28 10:00:00,49.4,49.4,49.37,49.37,14200.0,36.4711,36.4711,36.4489,36.4489,14200.0
2013-06-28 10:30:00,49.37,49.39,49.37,49.39,10400.0,36.4489,36.4637,36.4489,36.4637,10400.0
2013-06-28 11:00:00,49.39,49.41,49.38,49.39,10100.0,36.4637,36.4784,36.4563,36.4637,10100.0
2013-06-28 11:30:00,49.39,49.39,49.38,49.39,2600.0,36.4637,36.4637,36.4563,36.4637,2600.0
2013-06-28 12:00:00,49.39,49.39,49.3,49.38,15900.0,36.4637,36.4637,36.3972,36.4563,15900.0
2013-06-28 12:30:00,49.37,49.38,49.37,49.37,6000.0,36.4489,36.4563,36.4489,36.4489,6000.0
2013-06-28 13:00:00,49.37,49.37,49.36,49.36,1900.0,36.4489,36.4489,36.4415,36.4415,1900.0
2013-06-28 13:30:00,49.33,49.39,49.33,49.38,658500.0,36.4194,36.4637,36.4194,36.4563,658500.0
2013-06-28 14:00:00,49.38,49.4,49.37,49.4,388700.0,36.4563,36.4711,36.4489,36.4711,388700.0
2013-06-28 14:30:00,49.4,49.43,49.4,49.41,520700.0,36.4711,36.4932,36.4711,36.4784,520700.0
2013-06-28 15:00:00,49.41,49.41,49.4,49.41,663100.0,36.4784,36.4784,36.4711,36.4784,663100.0
2013-06-28 15:30:00,49.41,49.43,49.4,49.41,23500.0,36.4784,36.4932,36.4711,36.4784,23500.0
2013-07-01 09:30:00,49.53,49.53,49.46,49.49,10300.0,36.607,36.607,36.5552,36.5774,10300.0
2013-07-01 10:00:00,49.49,49.49,49.48,49.48,900.0,36.5774,36.5774,36.57,36.57,900.0
2013-07-01 10:30:00,49.48,49.49,49.47,49.48,4300.0,36.57,36.5774,36.5626,36.57,4300.0
2013-07-01 11:00:00,49.48,49.51,49.46,49.47,2089800.0,36.57,36.5922,36.5552,36.5626,2089800.0
2013-07-01 11:30:00,49.47,49.47,49.46,49.46,8500.0,36.5626,36.5626,36.5552,36.5552,8500.0
2013-07-01 12:00:00,49.46,49.46,49.45,49.46,7400.0,36.5552,36.5552,36.5478,36.5552,7400.0
2013-07-01 12:30:00,49.46,49.46,49.46,49.46,2000.0,36.5552,36.5552,36.5552,36.5552,2000.0
2013-07-01 13:00:00,49.46,49.46,49.46,49.46,1100.0,36.5552,36.5552,36.5552,36.5552,1100.0
2013-07-01 13:30:00,49.46,49.46,49.46,49.46,1100.0,36.5552,36.5552,36.5552,36.5552,1100.0
2013-07-01 14:00:00,49.46,49.46,49.46,49.46,400.0,36.5552,36.5552,36.5552,36.5552,400.0
2013-07-01 14:30:00,49.46,49.46,49.45,49.46,4400.0,36.5552,36.5552,36.5478,36.5552,4400.0
2013-07-01 15:00:00,49.46,49.46,49.46,49.46,12600.0,36.5552,36.5552,36.5552,36.5552,12600.0
2013-07-01 15:30:00,49.45,49.46,49.45,49.46,21400.0,36.5478,36.5552,36.5478,36.5552,21400.0
2013-07-02 09:30:00,49.31,49.51,49.31,49.49,38900.0,36.4444,36.5922,36.4444,36.5774,38900.0
2013-07-02 10:00:00,49.46,49.48,49.39,49.48,4900.0,36.5552,36.57,36.5035,36.57,4900.0
2013-07-02 10:30:00,49.47,49.47,49.39,49.45,6900.0,36.5626,36.5626,36.5035,36.5478,6900.0
2013-07-02 11:00:00,49.44,49.45,49.43,49.45,2300.0,36.5404,36.5478,36.5331,36.5478,2300.0
2013-07-02 11:30:00,49.45,49.45,49.44,49.44,1500.0,36.5478,36.5478,36.5404,36.5404,1500.0
2013-07-02 12:00:00,49.45,49.45,49.45,49.45,300.0,36.5478,36.5478,36.5478,36.5478,300.0
2013-07-02 12:30:00,49.45,49.45,49.4,49.44,7000.0,36.5478,36.5478,36.5109,36.5404,7000.0
2013-07-02 13:00:00,49.45,49.45,49.4,49.44,4300.0,36.5478,36.5478,36.5109,36.5404,4300.0
2013-07-02 13:30:00,49.44,49.45,49.4,49.45,3300.0,36.5404,36.5478,36.5109,36.5478,3300.0
2013-07-02 14:00:00,49.4,49.45,49.4,49.44,4400.0,36.5109,36.5478,36.5109,36.5404,4400.0
2013-07-02 14:30:00,49.44,49.45,49.44,49.45,9700.0,36.5404,36.5478,36.5404,36.5478,9700.0
2013-07-02 15:00:00,49.45,49.45,49.44,49.45,2000.0,36.5478,36.5478,36.5404,36.5478,2000.0
2013-07-02 15:30:00,49.45,49.45,49.42,49.42,2000.0,36.5478,36.5478,36.5257,36.5257,2000.0
2013-07-03 09:30:00,49.62,49.63,49.4,49.4,8600.0,36.6735,36.6809,36.5109,36.5109,8600.0
2013-07-03 10:00:00,49.55,49.61,49.51,49.6,6100.0,36.6217,36.6661,36.5922,36.6587,6100.0
2013-07-03 10:30:00,49.6,49.6,49.59,49.59,1600.0,36.6587,36.6587,36.6513,36.6513,1600.0
2013-07-03 11:00:00,49.54,49.59,49.54,49.59,2100.0,36.6143,36.6513,36.6143,36.6513,2100.0
2013-07-03 11:30:00,49.57,49.59,49.53,49.53,3100.0,36.6365,36.6513,36.607,36.607,3100.0
2013-07-03 12:00:00,49.58,49.58,49.4,49.58,14500.0,36.6439,36.6439,36.5109,36.6439,14500.0
2013-07-03 12:30:00,49.58,49.58,49.58,49.58,0.0,36.6439,36.6439,36.6439,36.6439,0.0
2013-07-05 09:30:00,49.42,49.42,49.3,49.3,6500.0,36.5257,36.5257,36.437,36.437,6500.0
2013-07-05 10:00:00,49.3,49.3,49.1,49.1,2300.0,36.437,36.437,36.2892,36.2892,2300.0
2013-07-05 10:30:00,49.1,49.1,49.07,49.1,3200.0,36.2892,36.2892,36.267,36.2892,3200.0
2013-07-05 11:00:00,49.1,49.16,49.1,49.16,1200.0,36.2892,36.3335,36.2892,36.3335,1200.0
2013-07-05 11:30:00,49.16,49.26,49.16,49.22,24000.0,36.3335,36.4074,36.3335,36.3778,24000.0
2013-07-05 12:00:00,49.22,49.22,49.17,49.21,2000.0,36.3778,36.3778,36.3409,36.3705,2000.0
2013-07-05 12:30:00,49.2,49.2,49.2,49.2,100.0,36.3631,36.3631,36.3631,36.3631,100.0
2013-07-05 13:00:00,49.2,49.2,49.19,49.2,40500.0,36.3631,36.3631,36.3557,36.3631,40500.0
2013-07-05 13:30:00,49.21,49.21,49.21,49.21,1500.0,36.3705,36.3705,36.3705,36.3705,1500.0
2013-07-05 14:00:00,49.21,49.21,49.21,49.21,400.0,36.3705,36.3705,36.3705,36.3705,400.0
2013-07-05 14:30:00,49.21,49.22,49.21,49.22,31900.0,36.3705,36.3778,36.3705,36.3778,31900.0
2013-07-05 15:00:00,49.22,49.32,49.22,49.32,14100.0,36.3778,36.4518,36.3778,36.4518,14100.0
2013-07-05 15:30:00,49.32,49.34,49.31,49.34,7500.0,36.4518,36.4665,36.4444,36.4665,7500.0
2013-07-08 09:30:00,49.59,49.59,49.49,49.52,204200.0,36.6513,36.6513,36.5774,36.5996,204200.0
2013-07-08 10:00:00,49.52,49.53,49.49,49.53,13600.0,36.5996,36.607,36.5774,36.607,13600.0
2013-07-08 10:30:00,49.53,49.53,49.52,49.52,47600.0,36.607,36.607,36.5996,36.5996,47600.0
2013-07-08 11:00:00,49.53,49.53,49.52,49.52,5200.0,36.607,36.607,36.5996,36.5996,5200.0
2013-07-08 11:30:00,49.52,49.53,49.5,49.5,14200.0,36.5996,36.607,36.5848,36.5848,14200.0
2013-07-08 12:00:00,49.51,49.51,49.51,49.51,4800.0,36.5922,36.5922,36.5922,36.5922,4800.0
2013-07-08 12:30:00,49.5,49.52,49.49,49.51,9600.0,36.5848,36.5996,36.5774,36.5922,9600.0
2013-07-08 13:00:00,49.5,49.51,49.49,49.51,14400.0,36.5848,36.5922,36.5774,36.5922,14400.0
2013-07-08 13:30:00,49.5,49.51,49.5,49.5,38000.0,36.5848,36.5922,36.5848,36.5848,38000.0
2013-07-08 14:00:00,49.51,49.51,49.5,49.5,12400.0,36.5922,36.5922,36.5848,36.5848,12400.0
2013-07-08 14:30:00,49.51,49.51,49.45,49.45,9200.0,36.5922,36.5922,36.5478,36.5478,9200.0
2013-07-08 15:00:00,49.47,49.48,49.47,49.48,3600.0,36.5626,36.57,36.5626,36.57,3600.0
2013-07-08 15:30:00,49.47,49.49,49.45,49.49,17800.0,36.5626,36.5774,36.5478,36.5774,17800.0
2013-07-09 09:30:00,49.63,49.63,49.62,49.62,3100.0,36.6809,36.6809,36.6735,36.6735,3100.0
2013-07-09 10:00:00,49.62,49.62,49.45,49.59,15200.0,36.6735,36.6735,36.5478,36.6513,15200.0
2013-07-09 10:30:00,49.54,49.62,49.47,49.62,8700.0,36.6143,36.6735,36.5626,36.6735,8700.0
2013-07-09 11:00:00,49.45,49.62,49.45,49.55,10700.0,36.5478,36.6735,36.5478,36.6217,10700.0
2013-07-09 11:30:00,49.61,49.62,49.61,49.61,400.0,36.6661,36.6735,36.6661,36.6661,400.0
2013-07-09 12:00:00,49.58,49.61,49.58,49.61,2900.0,36.6439,36.6661,36.6439,36.6661,2900.0
2013-07-09 12:30:00,49.61,49.61,49.47,49.61,5400.0,36.6661,36.6661,36.5626,36.6661,5400.0
2013-07-09 13:00:00,49.58,49.62,49.56,49.62,1800.0,36.6439,36.6735,36.6291,36.6735,1800.0
2013-07-09 13:30:00,49.62,49.62,49.58,49.58,800.0,36.6735,36.6735,36.6439,36.6439,800.0
2013-07-09 14:00:00,49.62,49.62,49.58,49.58,1000.0,36.6735,36.6735,36.6439,36.6439,1000.0
2013-07-09 14:30:00,49.6,49.61,49.6,49.61,3900.0,36.6587,36.6661,36.6587,36.6661,3900.0
2013-07-09 15:00:00,49.61,49.61,49.55,49.58,1600.0,36.6661,36.6661,36.6217,36.6439,1600.0
2013-07-09 15:30:00,49.58,49.58,49.47,49.53,4000.0,36.6439,36.6439,36.5626,36.607,4000.0
2013-07-10 09:30:00,49.8,49.8,49.62,49.64,13500.0,36.8065,36.8065,36.6735,36.6883,13500.0
2013-07-10 10:00:00,49.66,49.66,49.63,49.63,5000.0,36.703,36.703,36.6809,36.6809,5000.0
2013-07-10 10:30:00,49.66,49.66,49.57,49.6,13800.0,36.703,36.703,36.6365,36.6587,13800.0
2013-07-10 11:00:00,49.62,49.62,49.48,49.57,9200.0,36.6735,36.6735,36.57,36.6365,9200.0
2013-07-10 11:30:00,49.59,49.59,49.54,49.55,1500.0,36.6513,36.6513,36.6143,36.6217,1500.0
2013-07-10 12:00:00,49.53,49.55,49.53,49.55,3100.0,36.607,36.6217,36.607,36.6217,3100.0
2013-07-10 12:30:00,49.55,49.55,49.54,49.54,1300.0,36.6217,36.6217,36.6143,36.6143,1300.0
2013-07-10 13:00:00,49.54,49.54,49.54,49.54,0.0,36.6143,36.6143,36.6143,36.6143,0.0
2013-07-10 13:30:00,49.54,49.54,49.54,49.54,0.0,36.6143,36.6143,36.6143,36.6143,0.0
2013-07-10 14:00:00,49.51,49.51,49.51,49.51,100.0,36.5922,36.5922,36.5922,36.5922,100.0
2013-07-10 14:30:00,49.54,49.54,49.5,49.5,3400.0,36.6143,36.6143,36.5848,36.5848,3400.0
2013-07-10 15:00:00,49.55,49.55,49.55,49.55,1600.0,36.6217,36.6217,36.6217,36.6217,1600.0
2013-07-10 15:30:00,49.53,49.55,49.51,49.55,3000.0,36.607,36.6217,36.5922,36.6217,3000.0
2013-07-11 09:30:00,49.7,49.71,49.52,49.7,3800.0,36.7326,36.74,36.5996,36.7326,3800.0
2013-07-11 10:00:00,49.75,49.75,49.71,49.71,3500.0,36.7696,36.7696,36.74,36.74,3500.0
2013-07-11 10:30:00,49.71,49.75,49.65,49.7,2700.0,36.74,36.7696,36.6956,36.7326,2700.0
2013-07-11 11:00:00,49.7,49.7,49.65,49.65,13600.0,36.7326,36.7326,36.6956,36.6956,13600.0
2013-07-11 11:30:00,49.64,49.7,49.64,49.7,4200.0,36.6883,36.7326,36.6883,36.7326,4200.0
2013-07-11 12:00:00,49.7,49.7,49.66,49.66,6100.0,36.7326,36.7326,36.703,36.703,6100.0
2013-07-11 12:30:00,49.69,49.7,49.65,49.7,2000.0,36.7252,36.7326,36.6956,36.7326,2000.0
2013-07-11 13:00:00,49.7,49.7,49.66,49.66,3200.0,36.7326,36.7326,36.703,36.703,3200.0
2013-07-11 13:30:00,49.66,49.66,49.6,49.6,16800.0,36.703,36.703,36.6587,36.6587,16800.0
2013-07-11 14:00:00,49.65,49.65,49.65,49.65,1700.0,36.6956,36.6956,36.6956,36.6956,1700.0
2013-07-11 14:30:00,49.6,49.65,49.6,49.65,4300.0,36.6587,36.6956,36.6587,36.6956,4300.0
2013-07-11 15:00:00,49.65,49.65,49.55,49.55,3900.0,36.6956,36.6956,36.6217,36.6217,3900.0
2013-07-11 15:30:00,49.6,49.65,49.59,49.62,20400.0,36.6587,36.6956,36.6513,36.6735,20400.0
2013-07-12 09:30:00,49.65,49.7,49.65,49.66,101500.0,36.6956,36.7326,36.6956,36.703,101500.0
2013-07-12 10:00:00,49.68,49.68,49.65,49.65,251400.0,36.7178,36.7178,36.6956,36.6956,251400.0
2013-07-12 10:30:00,49.64,49.65,49.55,49.65,1900.0,36.6883,36.6956,36.6217,36.6956,1900.0
2013-07-12 11:00:00,49.65,49.65,49.55,49.65,6600.0,36.6956,36.6956,36.6217,36.6956,6600.0
2013-07-12 11:30:00,49.65,49.65,49.64,49.64,3000.0,36.6956,36.6956,36.6883,36.6883,3000.0
2013-07-12 12:00:00,49.64,49.65,49.55,49.64,2800.0,36.6883,36.6956,36.6217,36.6883,2800.0
2013-07-12 12:30:00,49.64,49.65,49.62,49.62,6500.0,36.6883,36.6956,36.6735,36.6735,6500.0
2013-07-12 13:00:00,49.63,49.63,49.62,49.63,2400.0,36.6809,36.6809,36.6735,36.6809,2400.0
2013-07-12 13:30:00,49.62,49.63,49.62,49.62,2700.0,36.6735,36.6809,36.6735,36.6735,2700.0
2013-07-12 14:00:00,49.61,49.63,49.54,49.62,2200.0,36.6661,36.6809,36.6143,36.6735,2200.0
2013-07-12 14:30:00,49.6,49.63,49.56,49.58,17600.0,36.6587,36.6809,36.6291,36.6439,17600.0
2013-07-12 15:00:00,49.62,49.62,49.55,49.55,8100.0,36.6735,36.6735,36.6217,36.6217,8100.0
2013-07-12 15:30:00,49.58,49.58,49.56,49.57,8100.0,36.6439,36.6439,36.6291,36.6365,8100.0
2013-07-15 09:30:00,49.68,49.79,49.6,49.74,16600.0,36.7178,36.7991,36.6587,36.7622,16600.0
2013-07-15 10:00:00,49.71,49.74,49.7,49.7,5000.0,36.74,36.7622,36.7326,36.7326,5000.0
2013-07-15 10:30:00,49.68,49.7,49.66,49.66,7500.0,36.7178,36.7326,36.703,36.703,7500.0
2013-07-15 11:00:00,49.65,49.66,49.6,49.64,16100.0,36.6956,36.703,36.6587,36.6883,16100.0
2013-07-15 11:30:00,49.64,49.65,49.6,49.64,27800.0,36.6883,36.6956,36.6587,36.6883,27800.0
2013-07-15 12:00:00,49.65,49.65,49.61,49.64,4200.0,36.6956,36.6956,36.6661,36.6883,4200.0
2013-07-15 12:30:00,49.64,49.65,49.6,49.64,9600.0,36.6883,36.6956,36.6587,36.6883,9600.0
2013-07-15 13:00:00,49.64,49.66,49.61,49.65,475700.0,36.6883,36.703,36.6661,36.6956,475700.0
2013-07-15 13:30:00,49.64,49.64,49.61,49.61,30200.0,36.6883,36.6883,36.6661,36.6661,30200.0
2013-07-15 14:00:00,49.62,49.63,49.62,49.62,13800.0,36.6735,36.6809,36.6735,36.6735,13800.0
2013-07-15 14:30:00,49.63,49.65,49.5,49.62,405800.0,36.6809,36.6956,36.5848,36.6735,405800.0
2013-07-15 15:00:00,49.62,49.63,49.55,49.62,13500.0,36.6735,36.6809,36.6217,36.6735,13500.0
2013-07-15 15:30:00,49.63,49.63,49.55,49.55,6300.0,36.6809,36.6809,36.6217,36.6217,6300.0
2013-07-16 09:30:00,49.7,49.76,49.69,49.72,10900.0,36.7326,36.7769,36.7252,36.7474,10900.0
2013-07-16 10:00:00,49.7,49.72,49.53,49.69,11000.0,36.7326,36.7474,36.607,36.7252,11000.0
2013-07-16 10:30:00,49.7,49.7,49.67,49.69,150000.0,36.7326,36.7326,36.7104,36.7252,150000.0
2013-07-16 11:00:00,49.68,49.69,49.6,49.66,3300.0,36.7178,36.7252,36.6587,36.703,3300.0
2013-07-16 11:30:00,49.67,49.69,49.66,49.68,1300.0,36.7104,36.7252,36.703,36.7178,1300.0
2013-07-16 12:00:00,49.68,49.69,49.66,49.66,1800.0,36.7178,36.7252,36.703,36.703,1800.0
2013-07-16 12:30:00,49.69,49.69,49.66,49.69,12200.0,36.7252,36.7252,36.703,36.7252,12200.0
2013-07-16 13:00:00,49.69,49.69,49.69,49.69,300.0,36.7252,36.7252,36.7252,36.7252,300.0
2013-07-16 13:30:00,49.68,49.69,49.66,49.69,3400.0,36.7178,36.7252,36.703,36.7252,3400.0
2013-07-16 14:00:00,49.68,49.69,49.66,49.66,5100.0,36.7178,36.7252,36.703,36.703,5100.0
2013-07-16 14:30:00,49.68,49.7,49.68,49.69,122200.0,36.7178,36.7326,36.7178,36.7252,122200.0
2013-07-16 15:00:00,49.69,49.69,49.66,49.68,19000.0,36.7252,36.7252,36.703,36.7178,19000.0
2013-07-16 15:30:00,49.69,49.69,49.66,49.66,14100.0,36.7252,36.7252,36.703,36.703,14100.0
2013-07-17 09:30:00,49.71,49.71,49.65,49.66,6800.0,36.74,36.74,36.6956,36.703,6800.0
2013-07-17 10:00:00,49.69,49.71,49.64,49.7,5700.0,36.7252,36.74,36.6883,36.7326,5700.0
2013-07-17 10:30:00,49.71,49.72,49.65,49.68,15000.0,36.74,36.7474,36.6956,36.7178,15000.0
2013-07-17 11:00:00,49.69,49.72,49.68,49.72,46500.0,36.7252,36.7474,36.7178,36.7474,46500.0
2013-07-17 11:30:00,49.69,49.71,49.65,49.65,12700.0,36.7252,36.74,36.6956,36.6956,12700.0
2013-07-17 12:00:00,49.69,49.71,49.67,49.7,23000.0,36.7252,36.74,36.7104,36.7326,23000.0
2013-07-17 12:30:00,49.71,49.71,49.67,49.71,6900.0,36.74,36.74,36.7104,36.74,6900.0
2013-07-17 13:00:00,49.7,49.72,49.68,49.72,1700.0,36.7326,36.7474,36.7178,36.7474,1700.0
2013-07-17 13:30:00,49.72,49.72,49.69,49.69,1000.0,36.7474,36.7474,36.7252,36.7252,1000.0
2013-07-17 14:00:00,49.7,49.72,49.7,49.71,54200.0,36.7326,36.7474,36.7326,36.74,54200.0
2013-07-17 14:30:00,49.7,49.71,49.69,49.7,14800.0,36.7326,36.74,36.7252,36.7326,14800.0
2013-07-17 15:00:00,49.71,49.71,49.67,49.7,7100.0,36.74,36.74,36.7104,36.7326,7100.0
2013-07-17 15:30:00,49.7,49.7,49.66,49.7,14700.0,36.7326,36.7326,36.703,36.7326,14700.0
2013-07-18 09:30:00,49.72,49.74,49.7,49.74,7900.0,36.7474,36.7622,36.7326,36.7622,7900.0
2013-07-18 10:00:00,49.72,49.72,49.65,49.65,1700.0,36.7474,36.7474,36.6956,36.6956,1700.0
2013-07-18 10:30:00,49.69,49.7,49.6,49.6,10800.0,36.7252,36.7326,36.6587,36.6587,10800.0
2013-07-18 11:00:00,49.64,49.7,49.6,49.7,1400.0,36.6883,36.7326,36.6587,36.7326,1400.0
2013-07-18 11:30:00,49.69,49.69,49.6,49.61,26000.0,36.7252,36.7252,36.6587,36.6661,26000.0
2013-07-18 12:00:00,49.68,49.68,49.6,49.6,12800.0,36.7178,36.7178,36.6587,36.6587,12800.0
2013-07-18 12:30:00,49.6,49.68,49.6,49.65,4100.0,36.6587,36.7178,36.6587,36.6956,4100.0
2013-07-18 13:00:00,49.66,49.68,49.66,49.68,12400.0,36.703,36.7178,36.703,36.7178,12400.0
2013-07-18 13:30:00,49.68,49.68,49.55,49.59,10800.0,36.7178,36.7178,36.6217,36.6513,10800.0
2013-07-18 14:00:00,49.66,49.68,49.56,49.56,17700.0,36.703,36.7178,36.6291,36.6291,17700.0
2013-07-18 14:30:00,49.63,49.68,49.56,49.68,3600.0,36.6809,36.7178,36.6291,36.7178,3600.0
2013-07-18 15:00:00,49.68,49.68,49.56,49.65,5800.0,36.7178,36.7178,36.6291,36.6956,5800.0
2013-07-18 15:30:00,49.56,49.68,49.5,49.68,42100.0,36.6291,36.7178,36.5848,36.7178,42100.0
2013-07-19 09:30:00,49.71,49.72,49.52,49.72,2600.0,36.74,36.7474,36.5996,36.7474,2600.0
2013-07-19 10:00:00,49.72,49.72,49.5,49.5,6900.0,36.7474,36.7474,36.5848,36.5848,6900.0
2013-07-19 10:30:00,49.68,49.7,49.68,49.7,2900.0,36.7178,36.7326,36.7178,36.7326,2900.0
2013-07-19 11:00:00,49.7,49.71,49.61,49.68,11000.0,36.7326,36.74,36.6661,36.7178,11000.0
2013-07-19 11:30:00,49.61,49.7,49.5,49.7,13500.0,36.6661,36.7326,36.5848,36.7326,13500.0
2013-07-19 12:00:00,49.68,49.68,49.68,49.68,1700.0,36.7178,36.7178,36.7178,36.7178,1700.0
2013-07-19 12:30:00,49.57,49.68,49.54,49.68,2800.0,36.6365,36.7178,36.6143,36.7178,2800.0
2013-07-19 13:00:00,49.66,49.66,49.5,49.5,15400.0,36.703,36.703,36.5848,36.5848,15400.0
2013-07-19 13:30:00,49.5,49.68,49.48,49.68,4600.0,36.5848,36.7178,36.57,36.7178,4600.0
2013-07-19 14:00:00,49.68,49.68,49.47,49.67,9300.0,36.7178,36.7178,36.5626,36.7104,9300.0
2013-07-19 14:30:00,49.65,49.65,49.5,49.5,1600.0,36.6956,36.6956,36.5848,36.5848,1600.0
2013-07-19 15:00:00,49.61,49.63,49.5,49.61,4600.0,36.6661,36.6809,36.5848,36.6661,4600.0
2013-07-19 15:30:00,49.63,49.63,49.5,49.5,2900.0,36.6809,36.6809,36.5848,36.5848,2900.0
2013-07-22 09:30:00,49.72,49.72,49.63,49.7,7800.0,36.7474,36.7474,36.6809,36.7326,7800.0
2013-07-22 10:00:00,49.63,49.74,49.55,49.7,8200.0,36.6809,36.7622,36.6217,36.7326,8200.0
2013-07-22 10:30:00,49.71,49.73,49.65,49.71,7600.0,36.74,36.7548,36.6956,36.74,7600.0
2013-07-22 11:00:00,49.57,49.7,49.57,49.69,1400.0,36.6365,36.7326,36.6365,36.7252,1400.0
2013-07-22 11:30:00,49.68,49.7,49.61,49.61,1300.0,36.7178,36.7326,36.6661,36.6661,1300.0
2013-07-22 12:00:00,49.7,49.7,49.63,49.68,4400.0,36.7326,36.7326,36.6809,36.7178,4400.0
2013-07-22 12:30:00,49.7,49.7,49.7,49.7,100.0,36.7326,36.7326,36.7326,36.7326,100.0
2013-07-22 13:00:00,49.69,49.69,49.68,49.69,2000.0,36.7252,36.7252,36.7178,36.7252,2000.0
2013-07-22 13:30:00,49.63,49.69,49.63,49.69,1100.0,36.6809,36.7252,36.6809,36.7252,1100.0
2013-07-22 14:00:00,49.69,49.69,49.68,49.68,300.0,36.7252,36.7252,36.7178,36.7178,300.0
2013-07-22 14:30:00,49.69,49.69,49.6,49.67,8500.0,36.7252,36.7252,36.6587,36.7104,8500.0
2013-07-22 15:00:00,49.69,49.69,49.62,49.69,2800.0,36.7252,36.7252,36.6735,36.7252,2800.0
2013-07-22 15:30:00,49.67,49.69,49.56,49.65,4700.0,36.7104,36.7252,36.6291,36.6956,4700.0
2013-07-23 09:30:00,49.76,49.78,49.73,49.76,5300.0,36.7769,36.7917,36.7548,36.7769,5300.0
2013-07-23 10:00:00,49.7,49.75,49.6,49.6,7600.0,36.7326,36.7696,36.6587,36.6587,7600.0
2013-07-23 10:30:00,49.76,49.77,49.6,49.76,10700.0,36.7769,36.7843,36.6587,36.7769,10700.0
2013-07-23 11:00:00,49.61,49.78,49.61,49.77,7200.0,36.6661,36.7917,36.6661,36.7843,7200.0
2013-07-23 11:30:00,49.77,49.77,49.6,49.6,4700.0,36.7843,36.7843,36.6587,36.6587,4700.0
2013-07-23 12:00:00,49.69,49.76,49.6,49.76,7200.0,36.7252,36.7769,36.6587,36.7769,7200.0
2013-07-23 12:30:00,49.76,49.76,49.6,49.75,6400.0,36.7769,36.7769,36.6587,36.7696,6400.0
2013-07-23 13:00:00,49.73,49.75,49.61,49.71,2100.0,36.7548,36.7696,36.6661,36.74,2100.0
2013-07-23 13:30:00,49.76,49.76,49.51,49.72,13800.0,36.7769,36.7769,36.5922,36.7474,13800.0
2013-07-23 14:00:00,49.61,49.76,49.61,49.75,7800.0,36.6661,36.7769,36.6661,36.7696,7800.0
2013-07-23 14:30:00,49.75,49.76,49.62,49.72,3300.0,36.7696,36.7769,36.6735,36.7474,3300.0
2013-07-23 15:00:00,49.71,49.74,49.65,49.74,600.0,36.74,36.7622,36.6956,36.7622,600.0
2013-07-23 15:30:00,49.71,49.75,49.63,49.74,6500.0,36.74,36.7696,36.6809,36.7622,6500.0
2013-07-24 09:30:00,49.69,49.69,49.5,49.64,11100.0,36.7252,36.7252,36.5848,36.6883,11100.0
2013-07-24 10:00:00,49.55,49.62,49.5,49.6,11000.0,36.6217,36.6735,36.5848,36.6587,11000.0
2013-07-24 10:30:00,49.61,49.63,49.61,49.61,8800.0,36.6661,36.6809,36.6661,36.6661,8800.0
2013-07-24 11:00:00,49.61,49.62,49.61,49.62,14700.0,36.6661,36.6735,36.6661,36.6735,14700.0
2013-07-24 11:30:00,49.61,49.62,49.61,49.62,5100.0,36.6661,36.6735,36.6661,36.6735,5100.0
2013-07-24 12:00:00,49.61,49.61,49.61,49.61,1400.0,36.6661,36.6661,36.6661,36.6661,1400.0
2013-07-24 12:30:00,49.62,49.62,49.61,49.61,1700.0,36.6735,36.6735,36.6661,36.6661,1700.0
2013-07-24 13:00:00,49.61,49.61,49.51,49.51,2300.0,36.6661,36.6661,36.5922,36.5922,2300.0
2013-07-24 13:30:00,49.54,49.58,49.54,49.58,1500.0,36.6143,36.6439,36.6143,36.6439,1500.0
2013-07-24 14:00:00,49.55,49.58,49.51,49.58,7100.0,36.6217,36.6439,36.5922,36.6439,7100.0
2013-07-24 14:30:00,49.51,49.6,49.5,49.57,5600.0,36.5922,36.6587,36.5848,36.6365,5600.0
2013-07-24 15:00:00,49.56,49.61,49.56,49.61,5800.0,36.6291,36.6661,36.6291,36.6661,5800.0
2013-07-24 15:30:00,49.51,49.62,49.51,49.62,14000.0,36.5922,36.6735,36.5922,36.6735,14000.0
2013-07-25 09:30:00,49.64,49.64,49.4,49.62,30800.0,36.6883,36.6883,36.5109,36.6735,30800.0
2013-07-25 10:00:00,49.62,49.63,49.41,49.63,8700.0,36.6735,36.6809,36.5183,36.6809,8700.0
2013-07-25 10:30:00,49.62,49.62,49.39,49.39,10600.0,36.6735,36.6735,36.5035,36.5035,10600.0
2013-07-25 11:00:00,49.51,49.61,49.4,49.61,5900.0,36.5922,36.6661,36.5109,36.6661,5900.0
2013-07-25 11:30:00,49.52,49.6,49.4,49.41,3200.0,36.5996,36.6587,36.5109,36.5183,3200.0
2013-07-25 12:00:00,49.57,49.57,49.4,49.47,2300.0,36.6365,36.6365,36.5109,36.5626,2300.0
2013-07-25 12:30:00,49.46,49.46,49.41,49.41,2600.0,36.5552,36.5552,36.5183,36.5183,2600.0
2013-07-25 13:00:00,49.58,49.58,49.41,49.45,1300.0,36.6439,36.6439,36.5183,36.5478,1300.0
2013-07-25 13:30:00,49.41,49.41,49.41,49.41,600.0,36.5183,36.5183,36.5183,36.5183,600.0
2013-07-25 14:00:00,49.52,49.57,49.3,49.43,10400.0,36.5996,36.6365,36.437,36.5331,10400.0
2013-07-25 14:30:00,49.34,49.53,49.34,49.41,7400.0,36.4665,36.607,36.4665,36.5183,7400.0
2013-07-25 15:00:00,49.5,49.59,49.36,49.51,18400.0,36.5848,36.6513,36.4813,36.5922,18400.0
2013-07-25 15:30:00,49.61,49.61,49.56,49.56,2600.0,36.6661,36.6661,36.6291,36.6291,2600.0
2013-07-26 09:30:00,49.5,49.68,49.5,49.68,8000.0,36.5848,36.7178,36.5848,36.7178,8000.0
2013-07-26 10:00:00,49.58,49.63,49.34,49.49,9900.0,36.6439,36.6809,36.4665,36.5774,9900.0
2013-07-26 10:30:00,49.47,49.62,49.46,49.62,3500.0,36.5626,36.6735,36.5552,36.6735,3500.0
2013-07-26 11:00:00,49.62,49.62,49.62,49.62,600.0,36.6735,36.6735,36.6735,36.6735,600.0
2013-07-26 11:30:00,49.6,49.6,49.48,49.48,1000.0,36.6587,36.6587,36.57,36.57,1000.0
2013-07-26 12:00:00,49.57,49.57,49.57,49.57,300.0,36.6365,36.6365,36.6365,36.6365,300.0
2013-07-26 12:30:00,49.6,49.6,49.57,49.6,4100.0,36.6587,36.6587,36.6365,36.6587,4100.0
2013-07-26 13:00:00,49.59,49.59,49.59,49.59,500.0,36.6513,36.6513,36.6513,36.6513,500.0
2013-07-26 13:30:00,49.59,49.6,49.54,49.6,2000.0,36.6513,36.6587,36.6143,36.6587,2000.0
2013-07-26 14:00:00,49.6,49.62,49.6,49.61,3800.0,36.6587,36.6735,36.6587,36.6661,3800.0
2013-07-26 14:30:00,49.56,49.64,49.56,49.63,9300.0,36.6291,36.6883,36.6291,36.6809,9300.0
2013-07-26 15:00:00,49.64,49.68,49.64,49.68,4000.0,36.6883,36.7178,36.6883,36.7178,4000.0
2013-07-26 15:30:00,49.61,49.7,49.61,49.7,3500.0,36.6661,36.7326,36.6661,36.7326,3500.0
2013-07-29 09:30:00,49.69,49.69,49.61,49.63,12900.0,36.7252,36.7252,36.6661,36.6809,12900.0
2013-07-29 10:00:00,49.63,49.63,49.56,49.57,3000.0,36.6809,36.6809,36.6291,36.6365,3000.0
2013-07-29 10:30:00,49.56,49.63,49.56,49.61,5900.0,36.6291,36.6809,36.6291,36.6661,5900.0
2013-07-29 11:00:00,49.61,49.64,49.58,49.61,4100.0,36.6661,36.6883,36.6439,36.6661,4100.0
2013-07-29 11:30:00,49.63,49.63,49.6,49.63,13800.0,36.6809,36.6809,36.6587,36.6809,13800.0
2013-07-29 12:00:00,49.61,49.62,49.56,49.6,3800.0,36.6661,36.6735,36.6291,36.6587,3800.0
2013-07-29 12:30:00,49.56,49.61,49.56,49.6,1800.0,36.6291,36.6661,36.6291,36.6587,1800.0
2013-07-29 13:00:00,49.63,49.63,49.5,49.5,10800.0,36.6809,36.6809,36.5848,36.5848,10800.0
2013-07-29 13:30:00,49.61,49.61,49.5,49.5,1500.0,36.6661,36.6661,36.5848,36.5848,1500.0
2013-07-29 14:00:00,49.6,49.6,49.5,49.5,563700.0,36.6587,36.6587,36.5848,36.5848,563700.0
2013-07-29 14:30:00,49.5,49.62,49.5,49.6,6000.0,36.5848,36.6735,36.5848,36.6587,6000.0
2013-07-29 15:00:00,49.54,49.61,49.54,49.61,1200.0,36.6143,36.6661,36.6143,36.6661,1200.0
2013-07-29 15:30:00,49.62,49.62,49.56,49.62,2800.0,36.6735,36.6735,36.6291,36.6735,2800.0
2013-07-30 09:30:00,49.6,49.63,49.6,49.62,9200.0,36.6587,36.6809,36.6587,36.6735,9200.0
2013-07-30 10:00:00,49.61,49.61,49.58,49.58,3600.0,36.6661,36.6661,36.6439,36.6439,3600.0
2013-07-30 10:30:00,49.58,49.6,49.58,49.58,3000.0,36.6439,36.6587,36.6439,36.6439,3000.0
2013-07-30 11:00:00,49.55,49.6,49.55,49.59,1200.0,36.6217,36.6587,36.6217,36.6513,1200.0
2013-07-30 11:30:00,49.55,49.55,49.5,49.53,17900.0,36.6217,36.6217,36.5848,36.607,17900.0
2013-07-30 12:00:00,49.5,49.54,49.5,49.54,4000.0,36.5848,36.6143,36.5848,36.6143,4000.0
2013-07-30 12:30:00,49.53,49.53,49.53,49.53,600.0,36.607,36.607,36.607,36.607,600.0
2013-07-30 13:00:00,49.53,49.54,49.53,49.54,2000.0,36.607,36.6143,36.607,36.6143,2000.0
2013-07-30 13:30:00,49.53,49.54,49.5,49.5,1000.0,36.607,36.6143,36.5848,36.5848,1000.0
2013-07-30 14:00:00,49.5,49.54,49.45,49.45,14200.0,36.5848,36.6143,36.5478,36.5478,14200.0
2013-07-30 14:30:00,49.53,49.6,49.47,49.58,9000.0,36.607,36.6587,36.5626,36.6439,9000.0
2013-07-30 15:00:00,49.47,49.6,49.46,49.6,9700.0,36.5626,36.6587,36.5552,36.6587,9700.0
2013-07-30 15:30:00,49.57,49.6,49.57,49.6,1000.0,36.6365,36.6587,36.6365,36.6587,1000.0
2013-07-31 09:30:00,49.64,49.64,49.36,49.61,4200.0,36.6883,36.6883,36.4813,36.6661,4200.0
2013-07-31 10:00:00,49.46,49.61,49.4,49.58,5300.0,36.5552,36.6661,36.5109,36.6439,5300.0
2013-07-31 10:30:00,49.62,49.62,49.41,49.43,6600.0,36.6735,36.6735,36.5183,36.5331,6600.0
2013-07-31 11:00:00,49.4,49.52,49.37,49.46,6600.0,36.5109,36.5996,36.4887,36.5552,6600.0
2013-07-31 11:30:00,49.4,49.49,49.3,49.46,10600.0,36.5109,36.5774,36.437,36.5552,10600.0
2013-07-31 12:00:00,49.44,49.62,49.44,49.62,10300.0,36.5404,36.6735,36.5404,36.6735,10300.0
2013-07-31 12:30:00,49.44,49.62,49.44,49.62,1900.0,36.5404,36.6735,36.5404,36.6735,1900.0
2013-07-31 13:00:00,49.44,49.57,49.33,49.33,6900.0,36.5404,36.6365,36.4591,36.4591,6900.0
2013-07-31 13:30:00,49.61,49.62,49.48,49.49,3400.0,36.6661,36.6735,36.57,36.5774,3400.0
2013-07-31 14:00:00,49.61,49.61,49.61,49.61,100.0,36.6661,36.6661,36.6661,36.6661,100.0
2013-07-31 14:30:00,49.56,49.62,49.45,49.47,9700.0,36.6291,36.6735,36.5478,36.5626,9700.0
2013-07-31 15:00:00,49.64,49.64,49.47,49.47,6500.0,36.6883,36.6883,36.5626,36.5626,6500.0
2013-07-31 15:30:00,49.64,49.65,49.48,49.49,1800.0,36.6883,36.6956,36.57,36.5774,1800.0
2013-08-01 09:30:00,49.69,49.69,49.46,49.46,10200.0,36.7772,36.7772,36.607,36.607,10200.0
2013-08-01 10:00:00,49.5,49.57,49.5,49.57,1200.0,36.6366,36.6884,36.6366,36.6884,1200.0
2013-08-01 10:30:00,49.46,49.55,49.4,49.55,16000.0,36.607,36.6736,36.5626,36.6736,16000.0
2013-08-01 11:00:00,49.43,49.5,49.43,49.44,8200.0,36.5848,36.6366,36.5848,36.5922,8200.0
2013-08-01 11:30:00,49.5,49.5,49.43,49.47,12400.0,36.6366,36.6366,36.5848,36.6144,12400.0
2013-08-01 12:00:00,49.45,49.47,49.45,49.47,7600.0,36.5996,36.6144,36.5996,36.6144,7600.0
2013-08-01 12:30:00,49.55,49.55,49.43,49.44,7400.0,36.6736,36.6736,36.5848,36.5922,7400.0
2013-08-01 13:00:00,49.53,49.56,49.43,49.56,22800.0,36.6588,36.681,36.5848,36.681,22800.0
2013-08-01 13:30:00,49.56,49.56,49.54,49.55,9200.0,36.681,36.681,36.6662,36.6736,9200.0
2013-08-01 14:00:00,49.54,49.55,49.43,49.45,7600.0,36.6662,36.6736,36.5848,36.5996,7600.0
2013-08-01 14:30:00,49.52,49.55,49.44,49.44,12000.0,36.6514,36.6736,36.5922,36.5922,12000.0
2013-08-01 15:00:00,49.45,49.53,49.43,49.51,4600.0,36.5996,36.6588,36.5848,36.644,4600.0
2013-08-01 15:30:00,49.53,49.54,49.45,49.45,3800.0,36.6588,36.6662,36.5996,36.5996,3800.0
2013-08-02 09:30:00,49.59,49.59,49.45,49.56,7000.0,36.7032,36.7032,36.5996,36.681,7000.0
2013-08-02 10:00:00,49.46,49.57,49.46,49.57,3000.0,36.607,36.6884,36.607,36.6884,3000.0
2013-08-02 10:30:00,49.57,49.61,49.45,49.47,6100.0,36.6884,36.718,36.5996,36.6144,6100.0
2013-08-02 11:00:00,49.47,49.47,49.47,49.47,900.0,36.6144,36.6144,36.6144,36.6144,900.0
2013-08-02 11:30:00,49.6,49.6,49.6,49.6,200.0,36.7106,36.7106,36.7106,36.7106,200.0
2013-08-02 12:00:00,49.58,49.61,49.47,49.57,8800.0,36.6958,36.718,36.6144,36.6884,8800.0
2013-08-02 12:30:00,49.6,49.62,49.47,49.52,2000.0,36.7106,36.7254,36.6144,36.6514,2000.0
2013-08-02 13:00:00,49.52,49.52,49.52,49.52,0.0,36.6514,36.6514,36.6514,36.6514,0.0
2013-08-02 13:30:00,49.47,49.62,49.47,49.62,2300.0,36.6144,36.7254,36.6144,36.7254,2300.0
2013-08-02 14:00:00,49.6,49.6,49.47,49.47,1200.0,36.7106,36.7106,36.6144,36.6144,1200.0
2013-08-02 14:30:00,49.62,49.62,49.47,49.53,12000.0,36.7254,36.7254,36.6144,36.6588,12000.0
2013-08-02 15:00:00,49.6,49.64,49.6,49.6,1800.0,36.7106,36.7402,36.7106,36.7106,1800.0
2013-08-02 15:30:00,49.64,49.64,49.5,49.64,4700.0,36.7402,36.7402,36.6366,36.7402,4700.0
2013-08-05 09:30:00,49.64,49.64,49.55,49.61,5600.0,36.7402,36.7402,36.6736,36.718,5600.0
2013-08-05 10:00:00,49.55,49.57,49.5,49.57,6100.0,36.6736,36.6884,36.6366,36.6884,6100.0
2013-08-05 10:30:00,49.5,49.56,49.5,49.56,8200.0,36.6366,36.681,36.6366,36.681,8200.0
2013-08-05 11:00:00,49.54,49.55,49.53,49.55,8500.0,36.6662,36.6736,36.6588,36.6736,8500.0
2013-08-05 11:30:00,49.55,49.55,49.5,49.5,4600.0,36.6736,36.6736,36.6366,36.6366,4600.0
2013-08-05 12:00:00,49.54,49.56,49.5,49.54,5400.0,36.6662,36.681,36.6366,36.6662,5400.0
2013-08-05 12:30:00,49.55,49.55,49.5,49.5,1800.0,36.6736,36.6736,36.6366,36.6366,1800.0
2013-08-05 13:00:00,49.55,49.55,49.5,49.5,2000.0,36.6736,36.6736,36.6366,36.6366,2000.0
2013-08-05 13:30:00,49.5,49.55,49.5,49.54,2200.0,36.6366,36.6736,36.6366,36.6662,2200.0
2013-08-05 14:00:00,49.54,49.55,49.5,49.55,1700.0,36.6662,36.6736,36.6366,36.6736,1700.0
2013-08-05 14:30:00,49.55,49.55,49.55,49.55,3600.0,36.6736,36.6736,36.6736,36.6736,3600.0
2013-08-05 15:00:00,49.55,49.56,49.55,49.56,10100.0,36.6736,36.681,36.6736,36.681,10100.0
2013-08-05 15:30:00,49.56,49.57,49.55,49.56,8200.0,36.681,36.6884,36.6736,36.681,8200.0
2013-08-06 09:30:00,49.6,49.6,49.56,49.56,2200.0,36.7106,36.7106,36.681,36.681,2200.0
2013-08-06 10:00:00,49.53,49.57,49.5,49.57,33500.0,36.6588,36.6884,36.6366,36.6884,33500.0
2013-08-06 10:30:00,49.55,49.57,49.51,49.51,1600.0,36.6736,36.6884,36.644,36.644,1600.0
2013-08-06 11:00:00,49.57,49.57,49.55,49.55,3200.0,36.6884,36.6884,36.6736,36.6736,3200.0
2013-08-06 11:30:00,49.54,49.57,49.51,49.57,10300.0,36.6662,36.6884,36.644,36.6884,10300.0
2013-08-06 12:00:00,49.51,49.54,49.51,49.51,4100.0,36.644,36.6662,36.644,36.644,4100.0
2013-08-06 12:30:00,49.55,49.55,49.51,49.51,1500.0,36.6736,36.6736,36.644,36.644,1500.0
2013-08-06 13:00:00,49.51,49.54,49.51,49.54,3300.0,36.644,36.6662,36.644,36.6662,3300.0
2013-08-06 13:30:00,49.52,49.54,49.52,49.54,3200.0,36.6514,36.6662,36.6514,36.6662,3200.0
2013-08-06 14:00:00,49.52,49.54,49.47,49.51,13100.0,36.6514,36.6662,36.6144,36.644,13100.0
2013-08-06 14:30:00,49.49,49.53,49.49,49.52,2300.0,36.6292,36.6588,36.6292,36.6514,2300.0
2013-08-06 15:00:00,49.5,49.5,49.5,49.5,300.0,36.6366,36.6366,36.6366,36.6366,300.0
2013-08-06 15:30:00,49.47,49.56,49.47,49.54,4400.0,36.6144,36.681,36.6144,36.6662,4400.0
2013-08-07 09:30:00,49.62,49.63,49.59,49.6,2600.0,36.7254,36.7328,36.7032,36.7106,2600.0
2013-08-07 10:00:00,49.6,49.63,49.45,49.45,8300.0,36.7106,36.7328,36.5996,36.5996,8300.0
2013-08-07 10:30:00,49.6,49.63,49.5,49.6,2000.0,36.7106,36.7328,36.6366,36.7106,2000.0
2013-08-07 11:00:00,49.6,49.6,49.5,49.57,5800.0,36.7106,36.7106,36.6366,36.6884,5800.0
2013-08-07 11:30:00,49.6,49.6,49.5,49.57,11900.0,36.7106,36.7106,36.6366,36.6884,11900.0
2013-08-07 12:00:00,49.57,49.6,49.5,49.58,3800.0,36.6884,36.7106,36.6366,36.6958,3800.0
2013-08-07 12:30:00,49.54,49.54,49.54,49.54,200.0,36.6662,36.6662,36.6662,36.6662,200.0
2013-08-07 13:00:00,49.55,49.59,49.53,49.59,1800.0,36.6736,36.7032,36.6588,36.7032,1800.0
2013-08-07 13:30:00,49.61,49.63,49.55,49.56,8800.0,36.718,36.7328,36.6736,36.681,8800.0
2013-08-07 14:00:00,49.61,49.64,49.55,49.59,3200.0,36.718,36.7402,36.6736,36.7032,3200.0
2013-08-07 14:30:00,49.59,49.63,49.55,49.57,2900.0,36.7032,36.7328,36.6736,36.6884,2900.0
2013-08-07 15:00:00,49.61,49.63,49.54,49.57,4100.0,36.718,36.7328,36.6662,36.6884,4100.0
2013-08-07 15:30:00,49.57,49.62,49.52,49.55,5400.0,36.6884,36.7254,36.6514,36.6736,5400.0
2013-08-08 09:30:00,49.61,49.61,49.5,49.5,6800.0,36.718,36.718,36.6366,36.6366,6800.0
2013-08-08 10:00:00,49.58,49.58,49.5,49.57,3200.0,36.6958,36.6958,36.6366,36.6884,3200.0
2013-08-08 10:30:00,49.51,49.57,49.51,49.57,5400.0,36.644,36.6884,36.644,36.6884,5400.0
2013-08-08 11:00:00,49.51,49.57,49.5,49.52,7500.0,36.644,36.6884,36.6366,36.6514,7500.0
2013-08-08 11:30:00,49.56,49.57,49.54,49.54,700.0,36.681,36.6884,36.6662,36.6662,700.0
2013-08-08 12:00:00,49.51,49.57,49.51,49.56,5600.0,36.644,36.6884,36.644,36.681,5600.0
2013-08-08 12:30:00,49.56,49.56,49.56,49.56,0.0,36.681,36.681,36.681,36.681,0.0
2013-08-08 13:00:00,49.57,49.57,49.57,49.57,200.0,36.6884,36.6884,36.6884,36.6884,200.0
2013-08-08 13:30:00,49.57,49.57,49.56,49.56,1300.0,36.6884,36.6884,36.681,36.681,1300.0
2013-08-08 14:00:00,49.57,49.57,49.51,49.55,4700.0,36.6884,36.6884,36.644,36.6736,4700.0
2013-08-08 14:30:00,49.56,49.56,49.51,49.51,1800.0,36.681,36.681,36.644,36.644,1800.0
2013-08-08 15:00:00,49.51,49.56,49.51,49.56,1200.0,36.644,36.681,36.644,36.681,1200.0
2013-08-08 15:30:00,49.56,49.57,49.51,49.57,4400.0,36.681,36.6884,36.644,36.6884,4400.0
2013-08-09 09:30:00,49.37,49.6,49.37,49.54,6800.0,36.5404,36.7106,36.5404,36.6662,6800.0
2013-08-09 10:00:00,49.54,49.61,49.48,49.49,1500.0,36.6662,36.718,36.6218,36.6292,1500.0
2013-08-09 10:30:00,49.59,49.6,49.59,49.6,400.0,36.7032,36.7106,36.7032,36.7106,400.0
2013-08-09 11:00:00,49.6,49.6,49.59,49.59,1800.0,36.7106,36.7106,36.7032,36.7032,1800.0
2013-08-09 11:30:00,49.52,49.52,49.46,49.46,4200.0,36.6514,36.6514,36.607,36.607,4200.0
2013-08-09 12:00:00,49.46,49.6,49.46,49.6,1200.0,36.607,36.7106,36.607,36.7106,1200.0
2013-08-09 12:30:00,49.59,49.6,49.59,49.59,1700.0,36.7032,36.7106,36.7032,36.7032,1700.0
2013-08-09 13:00:00,49.61,49.61,49.47,49.47,200.0,36.718,36.718,36.6144,36.6144,200.0
2013-08-09 13:30:00,49.59,49.62,49.49,49.62,1700.0,36.7032,36.7254,36.6292,36.7254,1700.0
2013-08-09 14:00:00,49.49,49.62,49.49,49.58,3200.0,36.6292,36.7254,36.6292,36.6958,3200.0
2013-08-09 14:30:00,49.59,49.62,49.59,49.62,1100.0,36.7032,36.7254,36.7032,36.7254,1100.0
2013-08-09 15:00:00,49.53,49.53,49.53,49.53,4700.0,36.6588,36.6588,36.6588,36.6588,4700.0
2013-08-09 15:30:00,49.53,49.64,49.53,49.63,12600.0,36.6588,36.7402,36.6588,36.7328,12600.0
2013-08-12 09:30:00,49.67,49.67,49.65,49.65,3300.0,36.7624,36.7624,36.7476,36.7476,3300.0
2013-08-12 10:00:00,49.64,49.64,49.62,49.62,1200.0,36.7402,36.7402,36.7254,36.7254,1200.0
2013-08-12 10:30:00,49.63,49.64,49.61,49.64,5500.0,36.7328,36.7402,36.718,36.7402,5500.0
2013-08-12 11:00:00,49.63,49.64,49.54,49.64,4300.0,36.7328,36.7402,36.6662,36.7402,4300.0
2013-08-12 11:30:00,49.56,49.61,49.53,49.54,3300.0,36.681,36.718,36.6588,36.6662,3300.0
2013-08-12 12:00:00,49.59,49.61,49.59,49.61,1700.0,36.7032,36.718,36.7032,36.718,1700.0
2013-08-12 12:30:00,49.54,49.61,49.54,49.59,1600.0,36.6662,36.718,36.6662,36.7032,1600.0
2013-08-12 13:00:00,49.56,49.56,49.56,49.56,200.0,36.681,36.681,36.681,36.681,200.0
2013-08-12 13:30:00,49.61,49.61,49.56,49.6,4000.0,36.718,36.718,36.681,36.7106,4000.0
2013-08-12 14:00:00,49.56,49.59,49.56,49.56,5300.0,36.681,36.7032,36.681,36.681,5300.0
2013-08-12 14:30:00,49.56,49.6,49.54,49.6,1300.0,36.681,36.7106,36.6662,36.7106,1300.0
2013-08-12 15:00:00,49.55,49.61,49.54,49.56,5900.0,36.6736,36.718,36.6662,36.681,5900.0
2013-08-12 15:30:00,49.6,49.65,49.54,49.64,7300.0,36.7106,36.7476,36.6662,36.7402,7300.0
2013-08-13 09:30:00,49.53,49.6,49.45,49.59,13200.0,36.6588,36.7106,36.5996,36.7032,13200.0
2013-08-13 10:00:00,49.59,49.59,49.36,49.58,2100.0,36.7032,36.7032,36.533,36.6958,2100.0
2013-08-13 10:30:00,49.38,49.58,49.36,49.48,6200.0,36.5478,36.6958,36.533,36.6218,6200.0
2013-08-13 11:00:00,49.48,49.54,49.38,49.48,11500.0,36.6218,36.6662,36.5478,36.6218,11500.0
2013-08-13 11:30:00,49.5,49.5,49.41,49.41,4900.0,36.6366,36.6366,36.57,36.57,4900.0
2013-08-13 12:00:00,49.41,49.5,49.4,49.5,7000.0,36.57,36.6366,36.5626,36.6366,7000.0
2013-08-13 12:30:00,49.48,49.48,49.48,49.48,600.0,36.6218,36.6218,36.6218,36.6218,600.0
2013-08-13 13:00:00,49.48,49.48,49.44,49.45,4200.0,36.6218,36.6218,36.5922,36.5996,4200.0
2013-08-13 13:30:00,49.48,49.48,49.48,49.48,200.0,36.6218,36.6218,36.6218,36.6218,200.0
2013-08-13 14:00:00,49.47,49.48,49.44,49.44,1600.0,36.6144,36.6218,36.5922,36.5922,1600.0
2013-08-13 14:30:00,49.48,49.48,49.48,49.48,600.0,36.6218,36.6218,36.6218,36.6218,600.0
2013-08-13 15:00:00,49.52,49.52,49.49,49.49,1100.0,36.6514,36.6514,36.6292,36.6292,1100.0
2013-08-13 15:30:00,49.49,49.49,49.46,49.49,1000.0,36.6292,36.6292,36.607,36.6292,1000.0
2013-08-14 09:30:00,49.49,49.49,49.44,49.44,3200.0,36.6292,36.6292,36.5922,36.5922,3200.0
2013-08-14 10:00:00,49.49,49.49,49.4,49.49,4100.0,36.6292,36.6292,36.5626,36.6292,4100.0
2013-08-14 10:30:00,49.49,49.49,49.4,49.49,1000.0,36.6292,36.6292,36.5626,36.6292,1000.0
2013-08-14 11:00:00,49.41,49.49,49.4,49.4,2700.0,36.57,36.6292,36.5626,36.5626,2700.0
2013-08-14 11:30:00,49.41,49.52,49.4,49.51,1400.0,36.57,36.6514,36.5626,36.644,1400.0
2013-08-14 12:00:00,49.49,49.49,49.4,49.48,1800.0,36.6292,36.6292,36.5626,36.6218,1800.0
2013-08-14 12:30:00,49.49,49.49,49.19,49.44,19900.0,36.6292,36.6292,36.4071,36.5922,19900.0
2013-08-14 13:00:00,49.42,49.45,49.36,49.45,5000.0,36.5774,36.5996,36.533,36.5996,5000.0
2013-08-14 13:30:00,49.45,49.45,49.36,49.36,6200.0,36.5996,36.5996,36.533,36.533,6200.0
2013-08-14 14:00:00,49.36,49.47,49.36,49.47,2000.0,36.533,36.6144,36.533,36.6144,2000.0
2013-08-14 14:30:00,49.44,49.47,49.4,49.47,4700.0,36.5922,36.6144,36.5626,36.6144,4700.0
2013-08-14 15:00:00,49.46,49.47,49.44,49.47,3100.0,36.607,36.6144,36.5922,36.6144,3100.0
2013-08-14 15:30:00,49.46,49.46,49.31,49.45,5800.0,36.607,36.607,36.4959,36.5996,5800.0
2013-08-15 09:30:00,49.37,49.37,49.18,49.21,5300.0,36.5404,36.5404,36.3997,36.4219,5300.0
2013-08-15 10:00:00,49.32,49.35,49.15,49.31,5600.0,36.5034,36.5256,36.3775,36.4959,5600.0
2013-08-15 10:30:00,49.31,49.31,49.2,49.2,2900.0,36.4959,36.4959,36.4145,36.4145,2900.0
2013-08-15 11:00:00,49.31,49.35,49.2,49.31,5300.0,36.4959,36.5256,36.4145,36.4959,5300.0
2013-08-15 11:30:00,49.22,49.36,49.22,49.22,2800.0,36.4293,36.533,36.4293,36.4293,2800.0
2013-08-15 12:00:00,49.35,49.36,49.34,49.36,3900.0,36.5256,36.533,36.5182,36.533,3900.0
2013-08-15 12:30:00,49.35,49.36,49.35,49.35,7400.0,36.5256,36.533,36.5256,36.5256,7400.0
2013-08-15 13:00:00,49.36,49.36,49.27,49.27,400.0,36.533,36.533,36.4663,36.4663,400.0
2013-08-15 13:30:00,49.36,49.36,49.36,49.36,1100.0,36.533,36.533,36.533,36.533,1100.0
2013-08-15 14:00:00,49.36,49.36,49.36,49.36,200.0,36.533,36.533,36.533,36.533,200.0
2013-08-15 14:30:00,49.36,49.38,49.26,49.35,1800.0,36.533,36.5478,36.4589,36.5256,1800.0
2013-08-15 15:00:00,49.37,49.38,49.25,49.35,9800.0,36.5404,36.5478,36.4515,36.5256,9800.0
2013-08-15 15:30:00,49.35,49.36,49.3,49.36,5500.0,36.5256,36.533,36.4885,36.533,5500.0
2013-08-16 09:30:00,49.31,49.31,49.11,49.11,300.0,36.4959,36.4959,36.3479,36.3479,300.0
2013-08-16 10:00:00,49.33,49.38,49.12,49.12,4300.0,36.5108,36.5478,36.3553,36.3553,4300.0
2013-08-16 10:30:00,49.38,49.39,49.27,49.33,15700.0,36.5478,36.5552,36.4663,36.5108,15700.0
2013-08-16 11:00:00,49.34,49.35,49.33,49.35,5500.0,36.5182,36.5256,36.5108,36.5256,5500.0
2013-08-16 11:30:00,49.35,49.35,49.31,49.34,9600.0,36.5256,36.5256,36.4959,36.5182,9600.0
2013-08-16 12:00:00,49.27,49.34,49.27,49.34,4400.0,36.4663,36.5182,36.4663,36.5182,4400.0
2013-08-16 12:30:00,49.35,49.35,49.33,49.33,6500.0,36.5256,36.5256,36.5108,36.5108,6500.0
2013-08-16 13:00:00,49.32,49.32,49.26,49.26,600.0,36.5034,36.5034,36.4589,36.4589,600.0
2013-08-16 13:30:00,49.33,49.33,49.26,49.33,1600.0,36.5108,36.5108,36.4589,36.5108,1600.0
2013-08-16 14:00:00,49.26,49.31,49.26,49.26,300.0,36.4589,36.4959,36.4589,36.4589,300.0
2013-08-16 14:30:00,49.27,49.31,49.26,49.29,1700.0,36.4663,36.4959,36.4589,36.4811,1700.0
2013-08-16 15:00:00,49.33,49.33,49.33,49.33,1600.0,36.5108,36.5108,36.5108,36.5108,1600.0
2013-08-16 15:30:00,49.2,49.35,49.2,49.34,3200.0,36.4145,36.5256,36.4145,36.5182,3200.0
2013-08-19 09:30:00,49.41,49.41,49.06,49.2,16500.0,36.57,36.57,36.3109,36.4145,16500.0
2013-08-19 10:00:00,49.28,49.28,49.23,49.23,1200.0,36.4737,36.4737,36.4367,36.4367,1200.0
2013-08-19 10:30:00,49.23,49.28,49.07,49.27,2400.0,36.4367,36.4737,36.3183,36.4663,2400.0
2013-08-19 11:00:00,49.07,49.27,49.07,49.27,1000.0,36.3183,36.4663,36.3183,36.4663,1000.0
2013-08-19 11:30:00,49.09,49.3,49.08,49.08,3900.0,36.3331,36.4885,36.3257,36.3257,3900.0
2013-08-19 12:00:00,49.11,49.29,49.11,49.11,3600.0,36.3479,36.4811,36.3479,36.3479,3600.0
2013-08-19 12:30:00,49.28,49.29,49.11,49.25,1000.0,36.4737,36.4811,36.3479,36.4515,1000.0
2013-08-19 13:00:00,49.26,49.27,49.23,49.23,1500.0,36.4589,36.4663,36.4367,36.4367,1500.0
2013-08-19 13:30:00,49.22,49.27,49.22,49.23,1300.0,36.4293,36.4663,36.4293,36.4367,1300.0
2013-08-19 14:00:00,49.25,49.27,49.13,49.26,4100.0,36.4515,36.4663,36.3627,36.4589,4100.0
2013-08-19 14:30:00,49.22,49.26,49.22,49.25,3700.0,36.4293,36.4589,36.4293,36.4515,3700.0
2013-08-19 15:00:00,49.17,49.26,49.14,49.26,5200.0,36.3923,36.4589,36.3701,36.4589,5200.0
2013-08-19 15:30:00,49.2,49.26,49.1,49.15,45300.0,36.4145,36.4589,36.3405,36.3775,45300.0
2013-08-20 09:30:00,49.14,49.36,49.14,49.36,3500.0,36.3701,36.533,36.3701,36.533,3500.0
2013-08-20 10:00:00,49.34,49.4,49.31,49.39,6100.0,36.5182,36.5626,36.4959,36.5552,6100.0
2013-08-20 10:30:00,49.31,49.39,49.1,49.29,28700.0,36.4959,36.5552,36.3405,36.4811,28700.0
2013-08-20 11:00:00,49.3,49.36,49.16,49.25,5500.0,36.4885,36.533,36.3849,36.4515,5500.0
2013-08-20 11:30:00,49.25,49.32,49.25,49.32,1400.0,36.4515,36.5034,36.4515,36.5034,1400.0
2013-08-20 12:00:00,49.22,49.32,49.21,49.32,1400.0,36.4293,36.5034,36.4219,36.5034,1400.0
2013-08-20 12:30:00,49.3,49.32,49.06,49.3,5300.0,36.4885,36.5034,36.3109,36.4885,5300.0
2013-08-20 13:00:00,49.17,49.31,49.17,49.31,3200.0,36.3923,36.4959,36.3923,36.4959,3200.0
2013-08-20 13:30:00,49.22,49.31,49.22,49.31,1700.0,36.4293,36.4959,36.4293,36.4959,1700.0
2013-08-20 14:00:00,49.31,49.31,49.25,49.31,3500.0,36.4959,36.4959,36.4515,36.4959,3500.0
2013-08-20 14:30:00,49.31,49.31,49.31,49.31,1600.0,36.4959,36.4959,36.4959,36.4959,1600.0
2013-08-20 15:00:00,49.28,49.31,49.28,49.31,2500.0,36.4737,36.4959,36.4737,36.4959,2500.0
2013-08-20 15:30:00,49.31,49.38,49.3,49.31,3600.0,36.4959,36.5478,36.4885,36.4959,3600.0
2013-08-21 09:30:00,49.31,49.32,49.08,49.25,20400.0,36.4959,36.5034,36.3257,36.4515,20400.0
2013-08-21 10:00:00,49.15,49.23,49.15,49.23,2400.0,36.3775,36.4367,36.3775,36.4367,2400.0
2013-08-21 10:30:00,49.19,49.23,49.15,49.23,3400.0,36.4071,36.4367,36.3775,36.4367,3400.0
2013-08-21 11:00:00,49.23,49.23,49.19,49.19,1100.0,36.4367,36.4367,36.4071,36.4071,1100.0
2013-08-21 11:30:00,49.22,49.23,49.2,49.23,4200.0,36.4293,36.4367,36.4145,36.4367,4200.0
2013-08-21 12:00:00,49.2,49.23,49.2,49.23,1500.0,36.4145,36.4367,36.4145,36.4367,1500.0
2013-08-21 12:30:00,49.23,49.27,49.22,49.26,9400.0,36.4367,36.4663,36.4293,36.4589,9400.0
2013-08-21 13:00:00,49.24,49.27,49.21,49.25,5200.0,36.4441,36.4663,36.4219,36.4515,5200.0
2013-08-21 13:30:00,49.21,49.27,49.21,49.27,500.0,36.4219,36.4663,36.4219,36.4663,500.0
2013-08-21 14:00:00,49.25,49.25,49.2,49.2,1200.0,36.4515,36.4515,36.4145,36.4145,1200.0
2013-08-21 14:30:00,49.24,49.25,49.2,49.24,3800.0,36.4441,36.4515,36.4145,36.4441,3800.0
2013-08-21 15:00:00,49.2,49.2,49.11,49.16,3300.0,36.4145,36.4145,36.3479,36.3849,3300.0
2013-08-21 15:30:00,49.22,49.22,49.11,49.18,3200.0,36.4293,36.4293,36.3479,36.3997,3200.0
2013-08-22 09:30:00,49.22,49.22,49.1,49.1,6700.0,36.4293,36.4293,36.3405,36.3405,6700.0
2013-08-22 10:00:00,49.11,49.23,49.1,49.22,8000.0,36.3479,36.4367,36.3405,36.4293,8000.0
2013-08-22 10:30:00,49.23,49.23,49.13,49.2,3600.0,36.4367,36.4367,36.3627,36.4145,3600.0
2013-08-22 11:00:00,49.11,49.21,49.1,49.19,15200.0,36.3479,36.4219,36.3405,36.4071,15200.0
2013-08-22 11:30:00,49.1,49.17,49.1,49.15,2100.0,36.3405,36.3923,36.3405,36.3775,2100.0
2013-08-22 12:00:00,49.21,49.21,49.11,49.12,5700.0,36.4219,36.4219,36.3479,36.3553,5700.0
2013-08-22 12:30:00,49.12,49.12,49.12,49.12,0.0,36.3553,36.3553,36.3553,36.3553,0.0
2013-08-22 13:00:00,49.12,49.12,49.12,49.12,0.0,36.3553,36.3553,36.3553,36.3553,0.0
2013-08-22 13:30:00,49.12,49.12,49.12,49.12,0.0,36.3553,36.3553,36.3553,36.3553,0.0
2013-08-22 14:00:00,49.12,49.12,49.12,49.12,200.0,36.3553,36.3553,36.3553,36.3553,200.0
2013-08-22 14:30:00,49.12,49.12,49.12,49.12,0.0,36.3553,36.3553,36.3553,36.3553,0.0
2013-08-22 15:00:00,48.92,49.33,48.92,49.02,54500.0,36.2073,36.5108,36.2073,36.2813,54500.0
2013-08-22 15:30:00,49.09,49.21,48.97,49.09,32700.0,36.3331,36.4219,36.2443,36.3331,32700.0
2013-08-23 09:30:00,49.15,49.15,49.09,49.09,8700.0,36.3775,36.3775,36.3331,36.3331,8700.0
2013-08-23 10:00:00,49.09,49.12,49.08,49.1,7400.0,36.3331,36.3553,36.3257,36.3405,7400.0
2013-08-23 10:30:00,49.11,49.12,48.92,49.07,40600.0,36.3479,36.3553,36.2073,36.3183,40600.0
2013-08-23 11:00:00,49.11,49.12,49.08,49.12,2900.0,36.3479,36.3553,36.3257,36.3553,2900.0
2013-08-23 11:30:00,49.12,49.12,49.08,49.12,1200.0,36.3553,36.3553,36.3257,36.3553,1200.0
2013-08-23 12:00:00,49.06,49.08,48.95,49.05,12600.0,36.3109,36.3257,36.2295,36.3035,12600.0
2013-08-23 12:30:00,49.09,49.09,48.98,49.09,1200.0,36.3331,36.3331,36.2517,36.3331,1200.0
2013-08-23 13:00:00,49.0,49.09,49.0,49.05,900.0,36.2665,36.3331,36.2665,36.3035,900.0
2013-08-23 13:30:00,49.08,49.08,49.07,49.07,2800.0,36.3257,36.3257,36.3183,36.3183,2800.0
2013-08-23 14:00:00,49.09,49.12,48.97,49.11,9000.0,36.3331,36.3553,36.2443,36.3479,9000.0
2013-08-23 14:30:00,49.1,49.11,48.97,48.98,3200.0,36.3405,36.3479,36.2443,36.2517,3200.0
2013-08-23 15:00:00,48.97,49.12,48.97,49.06,17000.0,36.2443,36.3553,36.2443,36.3109,17000.0
2013-08-23 15:30:00,49.07,49.1,48.96,49.07,3300.0,36.3183,36.3405,36.2369,36.3183,3300.0
2013-08-26 09:30:00,49.15,49.15,49.13,49.15,2600.0,36.3775,36.3775,36.3627,36.3775,2600.0
2013-08-26 10:00:00,49.0,49.13,49.0,49.09,6000.0,36.2665,36.3627,36.2665,36.3331,6000.0
2013-08-26 10:30:00,49.08,49.1,49.04,49.06,4100.0,36.3257,36.3405,36.2961,36.3109,4100.0
2013-08-26 11:00:00,49.1,49.1,48.96,49.05,17300.0,36.3405,36.3405,36.2369,36.3035,17300.0
2013-08-26 11:30:00,49.05,49.15,49.04,49.15,7700.0,36.3035,36.3775,36.2961,36.3775,7700.0
2013-08-26 12:00:00,49.09,49.09,49.09,49.09,100.0,36.3331,36.3331,36.3331,36.3331,100.0
2013-08-26 12:30:00,49.1,49.1,49.1,49.1,100.0,36.3405,36.3405,36.3405,36.3405,100.0
2013-08-26 13:00:00,49.12,49.12,49.11,49.11,1200.0,36.3553,36.3553,36.3479,36.3479,1200.0
2013-08-26 13:30:00,49.07,49.12,49.07,49.12,4800.0,36.3183,36.3553,36.3183,36.3553,4800.0
2013-08-26 14:00:00,49.12,49.12,49.07,49.1,1700.0,36.3553,36.3553,36.3183,36.3405,1700.0
2013-08-26 14:30:00,49.12,49.12,49.1,49.1,1200.0,36.3553,36.3553,36.3405,36.3405,1200.0
2013-08-26 15:00:00,49.12,49.12,49.12,49.12,400.0,36.3553,36.3553,36.3553,36.3553,400.0
2013-08-26 15:30:00,49.11,49.15,49.06,49.06,7000.0,36.3479,36.3775,36.3109,36.3109,7000.0
2013-08-27 09:30:00,49.05,49.39,49.05,49.27,2500.0,36.3035,36.5552,36.3035,36.4663,2500.0
2013-08-27 10:00:00,49.31,49.31,49.08,49.09,1600.0,36.4959,36.4959,36.3257,36.3331,1600.0
2013-08-27 10:30:00,49.16,49.28,49.06,49.28,2000.0,36.3849,36.4737,36.3109,36.4737,2000.0
2013-08-27 11:00:00,49.28,49.34,49.19,49.19,3500.0,36.4737,36.5182,36.4071,36.4071,3500.0
2013-08-27 11:30:00,49.26,49.31,49.24,49.31,1500.0,36.4589,36.4959,36.4441,36.4959,1500.0
2013-08-27 12:00:00,49.21,49.25,49.08,49.24,5600.0,36.4219,36.4515,36.3257,36.4441,5600.0
2013-08-27 12:30:00,49.24,49.24,49.24,49.24,100.0,36.4441,36.4441,36.4441,36.4441,100.0
2013-08-27 13:00:00,49.08,49.23,49.08,49.23,1000.0,36.3257,36.4367,36.3257,36.4367,1000.0
2013-08-27 13:30:00,49.23,49.23,49.08,49.2,3200.0,36.4367,36.4367,36.3257,36.4145,3200.0
2013-08-27 14:00:00,49.1,49.23,49.08,49.08,2000.0,36.3405,36.4367,36.3257,36.3257,2000.0
2013-08-27 14:30:00,49.09,49.23,49.05,49.2,8600.0,36.3331,36.4367,36.3035,36.4145,8600.0
2013-08-27 15:00:00,49.13,49.21,49.05,49.19,2900.0,36.3627,36.4219,36.3035,36.4071,2900.0
2013-08-27 15:30:00,49.13,49.17,49.11,49.13,1500.0,36.3627,36.3923,36.3479,36.3627,1500.0
2013-08-28 09:30:00,49.17,49.34,49.13,49.13,2700.0,36.3923,36.5182,36.3627,36.3627,2700.0
2013-08-28 10:00:00,49.31,49.31,49.14,49.14,1000.0,36.4959,36.4959,36.3701,36.3701,1000.0
2013-08-28 10:30:00,49.29,49.32,49.14,49.3,3000.0,36.4811,36.5034,36.3701,36.4885,3000.0
2013-08-28 11:00:00,49.25,49.25,49.14,49.19,2400.0,36.4515,36.4515,36.3701,36.4071,2400.0
2013-08-28 11:30:00,49.14,49.19,49.14,49.19,200.0,36.3701,36.4071,36.3701,36.4071,200.0
2013-08-28 12:00:00,49.17,49.23,49.15,49.23,1100.0,36.3923,36.4367,36.3775,36.4367,1100.0
2013-08-28 12:30:00,49.24,49.24,49.15,49.23,1900.0,36.4441,36.4441,36.3775,36.4367,1900.0
2013-08-28 13:00:00,49.15,49.15,49.13,49.13,1700.0,36.3775,36.3775,36.3627,36.3627,1700.0
2013-08-28 13:30:00,49.15,49.15,49.15,49.15,1000.0,36.3775,36.3775,36.3775,36.3775,1000.0
2013-08-28 14:00:00,49.25,49.26,49.13,49.15,3000.0,36.4515,36.4589,36.3627,36.3775,3000.0
2013-08-28 14:30:00,49.14,49.26,49.1,49.26,8800.0,36.3701,36.4589,36.3405,36.4589,8800.0
2013-08-28 15:00:00,49.26,49.26,49.14,49.22,1200.0,36.4589,36.4589,36.3701,36.4293,1200.0
2013-08-28 15:30:00,49.19,49.28,49.09,49.1,21900.0,36.4071,36.4737,36.3331,36.3405,21900.0
2013-08-29 09:30:00,49.11,49.36,49.11,49.36,1200.0,36.3479,36.533,36.3479,36.533,1200.0
2013-08-29 10:00:00,49.15,49.37,49.13,49.28,7100.0,36.3775,36.5404,36.3627,36.4737,7100.0
2013-08-29 10:30:00,49.28,49.36,49.15,49.15,29900.0,36.4737,36.533,36.3775,36.3775,29900.0
2013-08-29 11:00:00,49.25,49.26,49.2,49.22,2500.0,36.4515,36.4589,36.4145,36.4293,2500.0
2013-08-29 11:30:00,49.21,49.37,49.18,49.2,11100.0,36.4219,36.5404,36.3997,36.4145,11100.0
2013-08-29 12:00:00,49.18,49.18,49.18,49.18,400.0,36.3997,36.3997,36.3997,36.3997,400.0
2013-08-29 12:30:00,49.36,49.36,49.25,49.35,5900.0,36.533,36.533,36.4515,36.5256,5900.0
2013-08-29 13:00:00,49.36,49.36,49.34,49.34,3000.0,36.533,36.533,36.5182,36.5182,3000.0
2013-08-29 13:30:00,49.21,49.34,49.21,49.33,3900.0,36.4219,36.5182,36.4219,36.5108,3900.0
2013-08-29 14:00:00,49.33,49.33,49.2,49.22,1000.0,36.5108,36.5108,36.4145,36.4293,1000.0
2013-08-29 14:30:00,49.28,49.34,49.22,49.34,600.0,36.4737,36.5182,36.4293,36.5182,600.0
2013-08-29 15:00:00,49.34,49.4,49.25,49.25,6700.0,36.5182,36.5626,36.4515,36.4515,6700.0
2013-08-29 15:30:00,49.25,49.25,49.25,49.25,0.0,36.4515,36.4515,36.4515,36.4515,0.0
2013-08-30 09:30:00,49.39,49.41,49.18,49.36,5000.0,36.5552,36.57,36.3997,36.533,5000.0
2013-08-30 10:00:00,49.35,49.38,49.19,49.27,22400.0,36.5256,36.5478,36.4071,36.4663,22400.0
2013-08-30 10:30:00,49.35,49.37,49.34,49.35,900.0,36.5256,36.5404,36.5182,36.5256,900.0
2013-08-30 11:00:00,49.33,49.35,49.2,49.31,15900.0,36.5108,36.5256,36.4145,36.4959,15900.0
2013-08-30 11:30:00,49.34,49.35,49.2,49.2,6300.0,36.5182,36.5256,36.4145,36.4145,6300.0
2013-08-30 12:00:00,49.34,49.34,49.3,49.33,1500.0,36.5182,36.5182,36.4885,36.5108,1500.0
2013-08-30 12:30:00,49.21,49.32,49.16,49.3,12100.0,36.4219,36.5034,36.3849,36.4885,12100.0
2013-08-30 13:00:00,49.3,49.3,49.25,49.25,4900.0,36.4885,36.4885,36.4515,36.4515,4900.0
2013-08-30 13:30:00,49.25,49.34,49.2,49.31,2700.0,36.4515,36.5182,36.4145,36.4959,2700.0
2013-08-30 14:00:00,49.31,49.31,49.31,49.31,0.0,36.4959,36.4959,36.4959,36.4959,0.0
2013-08-30 14:30:00,49.28,49.38,49.2,49.2,2000.0,36.4737,36.5478,36.4145,36.4145,2000.0
2013-08-30 15:00:00,49.32,49.33,49.2,49.33,2100.0,36.5034,36.5108,36.4145,36.5108,2100.0
2013-08-30 15:30:00,49.29,49.29,49.28,49.28,900.0,36.4811,36.4811,36.4737,36.4737,900.0
2013-09-03 09:30:00,49.3,49.3,49.17,49.2,8300.0,36.525,36.525,36.4287,36.4509,8300.0
2013-09-03 10:00:00,49.23,49.23,49.11,49.16,1800.0,36.4732,36.4732,36.3843,36.4213,1800.0
2013-09-03 10:30:00,49.17,49.17,49.06,49.14,12200.0,36.4287,36.4287,36.3472,36.4065,12200.0
2013-09-03 11:00:00,49.14,49.15,49.05,49.1,38400.0,36.4065,36.4139,36.3398,36.3768,38400.0
2013-09-03 11:30:00,49.1,49.15,48.98,48.98,14300.0,36.3768,36.4139,36.2879,36.2879,14300.0
2013-09-03 12:00:00,49.13,49.13,49.0,49.06,17700.0,36.3991,36.3991,36.3028,36.3472,17700.0
2013-09-03 12:30:00,49.09,49.09,49.09,49.09,400.0,36.3694,36.3694,36.3694,36.3694,400.0
2013-09-03 13:00:00,49.08,49.13,49.0,49.02,13100.0,36.362,36.3991,36.3028,36.3176,13100.0
2013-09-03 13:30:00,49.1,49.14,49.0,49.09,25000.0,36.3768,36.4065,36.3028,36.3694,25000.0
2013-09-03 14:00:00,49.11,49.16,49.0,49.03,13500.0,36.3843,36.4213,36.3028,36.325,13500.0
2013-09-03 14:30:00,49.08,49.12,49.07,49.11,1400.0,36.362,36.3917,36.3546,36.3843,1400.0
2013-09-03 15:00:00,49.11,49.11,49.01,49.02,2600.0,36.3843,36.3843,36.3102,36.3176,2600.0
2013-09-03 15:30:00,49.03,49.08,49.01,49.02,1500.0,36.325,36.362,36.3102,36.3176,1500.0
2013-09-04 09:30:00,49.34,49.34,49.2,49.28,3800.0,36.5547,36.5547,36.4509,36.5102,3800.0
2013-09-04 10:00:00,49.31,49.31,49.23,49.29,6200.0,36.5324,36.5324,36.4732,36.5176,6200.0
2013-09-04 10:30:00,49.26,49.29,49.2,49.28,5900.0,36.4954,36.5176,36.4509,36.5102,5900.0
2013-09-04 11:00:00,49.29,49.29,49.22,49.22,3600.0,36.5176,36.5176,36.4658,36.4658,3600.0
2013-09-04 11:30:00,49.29,49.29,49.23,49.28,7000.0,36.5176,36.5176,36.4732,36.5102,7000.0
2013-09-04 12:00:00,49.22,49.29,49.22,49.27,9900.0,36.4658,36.5176,36.4658,36.5028,9900.0
2013-09-04 12:30:00,49.25,49.29,49.25,49.29,3800.0,36.488,36.5176,36.488,36.5176,3800.0
2013-09-04 13:00:00,49.27,49.29,49.26,49.27,2200.0,36.5028,36.5176,36.4954,36.5028,2200.0
2013-09-04 13:30:00,49.27,49.27,49.27,49.27,0.0,36.5028,36.5028,36.5028,36.5028,0.0
2013-09-04 14:00:00,49.24,49.26,49.22,49.25,6000.0,36.4806,36.4954,36.4658,36.488,6000.0
2013-09-04 14:30:00,49.24,49.25,49.24,49.25,12700.0,36.4806,36.488,36.4806,36.488,12700.0
2013-09-04 15:00:00,49.26,49.27,49.23,49.26,10400.0,36.4954,36.5028,36.4732,36.4954,10400.0
2013-09-04 15:30:00,49.26,49.26,49.23,49.26,5500.0,36.4954,36.4954,36.4732,36.4954,5500.0
2013-09-05 09:30:00,49.12,49.12,49.0,49.0,4700.0,36.3917,36.3917,36.3028,36.3028,4700.0
2013-09-05 10:00:00,48.96,49.01,48.96,49.0,1200.0,36.2731,36.3102,36.2731,36.3028,1200.0
2013-09-05 10:30:00,48.96,49.01,48.9,48.96,2200.0,36.2731,36.3102,36.2287,36.2731,2200.0
2013-09-05 11:00:00,48.96,49.01,48.9,48.9,2700.0,36.2731,36.3102,36.2287,36.2287,2700.0
2013-09-05 11:30:00,48.9,49.0,48.9,49.0,3300.0,36.2287,36.3028,36.2287,36.3028,3300.0
2013-09-05 12:00:00,48.9,49.0,48.9,49.0,1500.0,36.2287,36.3028,36.2287,36.3028,1500.0
2013-09-05 12:30:00,48.92,49.0,48.92,49.0,1600.0,36.2435,36.3028,36.2435,36.3028,1600.0
2013-09-05 13:00:00,49.0,49.0,48.9,48.9,600.0,36.3028,36.3028,36.2287,36.2287,600.0
2013-09-05 13:30:00,48.9,49.0,48.83,49.0,3200.0,36.2287,36.3028,36.1768,36.3028,3200.0
2013-09-05 14:00:00,49.0,49.0,48.84,49.0,7100.0,36.3028,36.3028,36.1842,36.3028,7100.0
2013-09-05 14:30:00,49.0,49.0,48.85,49.0,1100.0,36.3028,36.3028,36.1916,36.3028,1100.0
2013-09-05 15:00:00,48.86,49.0,48.85,49.0,2600.0,36.199,36.3028,36.1916,36.3028,2600.0
2013-09-05 15:30:00,48.94,48.94,48.85,48.85,1400.0,36.2583,36.2583,36.1916,36.1916,1400.0
2013-09-06 09:30:00,49.0,49.18,48.98,49.03,7300.0,36.3028,36.4361,36.2879,36.325,7300.0
2013-09-06 10:00:00,49.0,49.18,49.0,49.1,10000.0,36.3028,36.4361,36.3028,36.3768,10000.0
2013-09-06 10:30:00,49.12,49.18,49.0,49.02,15300.0,36.3917,36.4361,36.3028,36.3176,15300.0
2013-09-06 11:00:00,49.17,49.17,49.02,49.02,700.0,36.4287,36.4287,36.3176,36.3176,700.0
2013-09-06 11:30:00,49.15,49.18,49.05,49.11,5400.0,36.4139,36.4361,36.3398,36.3843,5400.0
2013-09-06 12:00:00,49.02,49.18,49.01,49.15,5700.0,36.3176,36.4361,36.3102,36.4139,5700.0
2013-09-06 12:30:00,49.06,49.14,49.06,49.14,1200.0,36.3472,36.4065,36.3472,36.4065,1200.0
2013-09-06 13:00:00,49.14,49.14,49.06,49.06,1800.0,36.4065,36.4065,36.3472,36.3472,1800.0
2013-09-06 13:30:00,49.14,49.14,49.1,49.14,4000.0,36.4065,36.4065,36.3768,36.4065,4000.0
2013-09-06 14:00:00,49.14,49.14,49.07,49.14,800.0,36.4065,36.4065,36.3546,36.4065,800.0
2013-09-06 14:30:00,49.11,49.14,49.04,49.04,9500.0,36.3843,36.4065,36.3324,36.3324,9500.0
2013-09-06 15:00:00,49.05,49.14,49.05,49.14,700.0,36.3398,36.4065,36.3398,36.4065,700.0
2013-09-06 15:30:00,49.04,49.15,49.04,49.12,1900.0,36.3324,36.4139,36.3324,36.3917,1900.0
2013-09-09 09:30:00,49.18,49.18,49.01,49.01,4800.0,36.4361,36.4361,36.3102,36.3102,4800.0
2013-09-09 10:00:00,49.01,49.13,49.01,49.07,1100.0,36.3102,36.3991,36.3102,36.3546,1100.0
2013-09-09 10:30:00,49.03,49.09,49.01,49.01,2200.0,36.325,36.3694,36.3102,36.3102,2200.0
2013-09-09 11:00:00,49.06,49.13,49.0,49.03,6100.0,36.3472,36.3991,36.3028,36.325,6100.0
2013-09-09 11:30:00,49.0,49.09,49.0,49.0,1100.0,36.3028,36.3694,36.3028,36.3028,1100.0
2013-09-09 12:00:00,49.05,49.09,49.03,49.07,800.0,36.3398,36.3694,36.325,36.3546,800.0
2013-09-09 12:30:00,49.05,49.07,48.87,49.02,6400.0,36.3398,36.3546,36.2064,36.3176,6400.0
2013-09-09 13:00:00,48.93,49.12,48.93,49.08,6700.0,36.2509,36.3917,36.2509,36.362,6700.0
2013-09-09 13:30:00,48.97,49.04,48.89,49.03,2900.0,36.2805,36.3324,36.2213,36.325,2900.0
2013-09-09 14:00:00,49.06,49.06,49.01,49.01,300.0,36.3472,36.3472,36.3102,36.3102,300.0
2013-09-09 14:30:00,48.98,49.08,48.96,49.06,9100.0,36.2879,36.362,36.2731,36.3472,9100.0
2013-09-09 15:00:00,49.07,49.08,49.0,49.07,3500.0,36.3546,36.362,36.3028,36.3546,3500.0
2013-09-09 15:30:00,49.05,49.07,49.05,49.07,3600.0,36.3398,36.3546,36.3398,36.3546,3600.0
2013-09-10 09:30:00,49.33,49.33,48.94,48.96,2600.0,36.5472,36.5472,36.2583,36.2731,2600.0
2013-09-10 10:00:00,48.96,48.96,48.9,48.9,3600.0,36.2731,36.2731,36.2287,36.2287,3600.0
2013-09-10 10:30:00,48.95,48.97,48.9,48.93,364500.0,36.2657,36.2805,36.2287,36.2509,364500.0
2013-09-10 11:00:00,48.94,48.95,48.88,48.89,10700.0,36.2583,36.2657,36.2139,36.2213,10700.0
2013-09-10 11:30:00,48.88,48.9,48.84,48.84,5200.0,36.2139,36.2287,36.1842,36.1842,5200.0
2013-09-10 12:00:00,48.9,48.9,48.51,48.79,32900.0,36.2287,36.2287,35.9397,36.1472,32900.0
2013-09-10 12:30:00,48.8,48.87,48.65,48.75,20200.0,36.1546,36.2064,36.0435,36.1175,20200.0
2013-09-10 13:00:00,48.76,48.87,48.76,48.84,25100.0,36.125,36.2064,36.125,36.1842,25100.0
2013-09-10 13:30:00,48.84,48.88,48.79,48.87,26200.0,36.1842,36.2139,36.1472,36.2064,26200.0
2013-09-10 14:00:00,48.87,48.92,48.79,48.85,16000.0,36.2064,36.2435,36.1472,36.1916,16000.0
2013-09-10 14:30:00,48.88,48.9,48.88,48.88,1600.0,36.2139,36.2287,36.2139,36.2139,1600.0
2013-09-10 15:00:00,48.9,48.95,48.86,48.88,28000.0,36.2287,36.2657,36.199,36.2139,28000.0
2013-09-10 15:30:00,48.89,48.95,48.87,48.95,600.0,36.2213,36.2657,36.2064,36.2657,600.0
2013-09-11 09:30:00,49.08,49.08,48.9,48.9,3700.0,36.362,36.362,36.2287,36.2287,3700.0
2013-09-11 10:00:00,49.05,49.05,48.99,48.99,3000.0,36.3398,36.3398,36.2954,36.2954,3000.0
2013-09-11 10:30:00,49.04,49.1,48.98,49.08,29900.0,36.3324,36.3768,36.2879,36.362,29900.0
2013-09-11 11:00:00,49.01,49.09,49.01,49.03,2000.0,36.3102,36.3694,36.3102,36.325,2000.0
2013-09-11 11:30:00,49.09,49.09,49.03,49.09,2700.0,36.3694,36.3694,36.325,36.3694,2700.0
2013-09-11 12:00:00,49.07,49.09,49.05,49.09,2400.0,36.3546,36.3694,36.3398,36.3694,2400.0
2013-09-11 12:30:00,49.09,49.09,49.07,49.07,1400.0,36.3694,36.3694,36.3546,36.3546,1400.0
2013-09-11 13:00:00,49.09,49.09,49.08,49.09,6100.0,36.3694,36.3694,36.362,36.3694,6100.0
2013-09-11 13:30:00,49.09,49.09,49.08,49.09,4600.0,36.3694,36.3694,36.362,36.3694,4600.0
2013-09-11 14:00:00,49.09,49.09,49.09,49.09,3100.0,36.3694,36.3694,36.3694,36.3694,3100.0
2013-09-11 14:30:00,49.09,49.09,49.05,49.09,10700.0,36.3694,36.3694,36.3398,36.3694,10700.0
2013-09-11 15:00:00,49.09,49.09,49.07,49.07,1000.0,36.3694,36.3694,36.3546,36.3546,1000.0
2013-09-11 15:30:00,49.09,49.09,49.03,49.09,6700.0,36.3694,36.3694,36.325,36.3694,6700.0
2013-09-12 09:30:00,48.93,49.23,48.93,49.15,26700.0,36.2509,36.4732,36.2509,36.4139,26700.0
2013-09-12 10:00:00,49.15,49.26,49.11,49.2,47500.0,36.4139,36.4954,36.3843,36.4509,47500.0
2013-09-12 10:30:00,49.19,49.19,49.13,49.15,28300.0,36.4435,36.4435,36.3991,36.4139,28300.0
2013-09-12 11:00:00,49.16,49.22,49.11,49.21,7100.0,36.4213,36.4658,36.3843,36.4583,7100.0
2013-09-12 11:30:00,49.11,49.2,49.1,49.2,7500.0,36.3843,36.4509,36.3768,36.4509,7500.0
2013-09-12 12:00:00,49.2,49.2,49.15,49.2,1400.0,36.4509,36.4509,36.4139,36.4509,1400.0
2013-09-12 12:30:00,49.15,49.2,49.15,49.2,1500.0,36.4139,36.4509,36.4139,36.4509,1500.0
2013-09-12 13:00:00,49.19,49.19,49.19,49.19,500.0,36.4435,36.4435,36.4435,36.4435,500.0
2013-09-12 13:30:00,49.13,49.18,49.09,49.18,4200.0,36.3991,36.4361,36.3694,36.4361,4200.0
2013-09-12 14:00:00,49.12,49.12,49.12,49.12,200.0,36.3917,36.3917,36.3917,36.3917,200.0
2013-09-12 14:30:00,49.16,49.18,49.09,49.1,4500.0,36.4213,36.4361,36.3694,36.3768,4500.0
2013-09-12 15:00:00,49.17,49.17,49.14,49.15,1100.0,36.4287,36.4287,36.4065,36.4139,1100.0
2013-09-12 15:30:00,49.15,49.16,49.1,49.16,2100.0,36.4139,36.4213,36.3768,36.4213,2100.0
2013-09-13 09:30:00,48.91,49.15,48.91,49.14,1200.0,36.2361,36.4139,36.2361,36.4065,1200.0
2013-09-13 10:00:00,49.18,49.18,48.88,49.11,3000.0,36.4361,36.4361,36.2139,36.3843,3000.0
2013-09-13 10:30:00,49.11,49.14,49.1,49.13,38600.0,36.3843,36.4065,36.3768,36.3991,38600.0
2013-09-13 11:00:00,49.11,49.13,49.1,49.1,9400.0,36.3843,36.3991,36.3768,36.3768,9400.0
2013-09-13 11:30:00,49.13,49.13,49.1,49.1,2600.0,36.3991,36.3991,36.3768,36.3768,2600.0
2013-09-13 12:00:00,49.1,49.14,49.08,49.08,2400.0,36.3768,36.4065,36.362,36.362,2400.0
2013-09-13 12:30:00,49.11,49.13,49.04,49.06,1800.0,36.3843,36.3991,36.3324,36.3472,1800.0
2013-09-13 13:00:00,49.12,49.13,49.07,49.07,1800.0,36.3917,36.3991,36.3546,36.3546,1800.0
2013-09-13 13:30:00,49.12,49.15,49.07,49.09,3100.0,36.3917,36.4139,36.3546,36.3694,3100.0
2013-09-13 14:00:00,49.12,49.15,49.12,49.15,700.0,36.3917,36.4139,36.3917,36.4139,700.0
2013-09-13 14:30:00,49.1,49.14,49.09,49.09,6600.0,36.3768,36.4065,36.3694,36.3694,6600.0
2013-09-13 15:00:00,49.13,49.15,49.03,49.15,3900.0,36.3991,36.4139,36.325,36.4139,3900.0
2013-09-13 15:30:00,49.12,49.15,49.09,49.15,9400.0,36.3917,36.4139,36.3694,36.4139,9400.0
2013-09-16 09:30:00,49.35,49.35,49.19,49.22,2100.0,36.5621,36.5621,36.4435,36.4658,2100.0
2013-09-16 10:00:00,49.28,49.28,49.22,49.27,800.0,36.5102,36.5102,36.4658,36.5028,800.0
2013-09-16 10:30:00,49.27,49.27,49.22,49.22,900.0,36.5028,36.5028,36.4658,36.4658,900.0
2013-09-16 11:00:00,49.22,49.26,49.22,49.25,2300.0,36.4658,36.4954,36.4658,36.488,2300.0
2013-09-16 11:30:00,49.24,49.25,49.19,49.24,11600.0,36.4806,36.488,36.4435,36.4806,11600.0
2013-09-16 12:00:00,49.24,49.24,49.21,49.23,2100.0,36.4806,36.4806,36.4583,36.4732,2100.0
2013-09-16 12:30:00,49.19,49.23,49.19,49.21,2000.0,36.4435,36.4732,36.4435,36.4583,2000.0
2013-09-16 13:00:00,49.21,49.21,49.18,49.21,7800.0,36.4583,36.4583,36.4361,36.4583,7800.0
2013-09-16 13:30:00,49.19,49.22,49.19,49.22,700.0,36.4435,36.4658,36.4435,36.4658,700.0
2013-09-16 14:00:00,49.06,49.06,49.06,49.06,1600.0,36.3472,36.3472,36.3472,36.3472,1600.0
2013-09-16 14:30:00,49.2,49.2,49.15,49.17,3200.0,36.4509,36.4509,36.4139,36.4287,3200.0
2013-09-16 15:00:00,49.19,49.2,49.18,49.2,4500.0,36.4435,36.4509,36.4361,36.4509,4500.0
2013-09-16 15:30:00,49.19,49.21,49.19,49.21,1600.0,36.4435,36.4583,36.4435,36.4583,1600.0
2013-09-17 09:30:00,49.29,49.29,49.22,49.22,5100.0,36.5176,36.5176,36.4658,36.4658,5100.0
2013-09-17 10:00:00,49.23,49.23,49.14,49.16,25400.0,36.4732,36.4732,36.4065,36.4213,25400.0
2013-09-17 10:30:00,49.16,49.21,49.16,49.18,5300.0,36.4213,36.4583,36.4213,36.4361,5300.0
2013-09-17 11:00:00,49.16,49.22,49.16,49.16,11400.0,36.4213,36.4658,36.4213,36.4213,11400.0
2013-09-17 11:30:00,49.22,49.23,49.16,49.16,3500.0,36.4658,36.4732,36.4213,36.4213,3500.0
2013-09-17 12:00:00,49.17,49.17,49.16,49.16,1500.0,36.4287,36.4287,36.4213,36.4213,1500.0
2013-09-17 12:30:00,49.2,49.23,49.17,49.23,1600.0,36.4509,36.4732,36.4287,36.4732,1600.0
2013-09-17 13:00:00,49.18,49.23,49.16,49.16,1900.0,36.4361,36.4732,36.4213,36.4213,1900.0
2013-09-17 13:30:00,49.23,49.23,49.16,49.22,4900.0,36.4732,36.4732,36.4213,36.4658,4900.0
2013-09-17 14:00:00,49.18,49.23,49.18,49.2,6200.0,36.4361,36.4732,36.4361,36.4509,6200.0
2013-09-17 14:30:00,49.22,49.23,49.19,49.23,1200.0,36.4658,36.4732,36.4435,36.4732,1200.0
2013-09-17 15:00:00,49.23,49.23,49.22,49.22,4600.0,36.4732,36.4732,36.4658,36.4658,4600.0
2013-09-17 15:30:00,49.22,49.23,49.18,49.23,1200.0,36.4658,36.4732,36.4361,36.4732,1200.0
2013-09-18 09:30:00,49.28,49.28,49.21,49.21,7900.0,36.5102,36.5102,36.4583,36.4583,7900.0
2013-09-18 10:00:00,49.21,49.21,49.21,49.21,300.0,36.4583,36.4583,36.4583,36.4583,300.0
2013-09-18 10:30:00,49.2,49.2,49.19,49.19,2700.0,36.4509,36.4509,36.4435,36.4435,2700.0
2013-09-18 11:00:00,49.19,49.22,49.19,49.22,3700.0,36.4435,36.4658,36.4435,36.4658,3700.0
2013-09-18 11:30:00,49.22,49.22,49.05,49.22,6200.0,36.4658,36.4658,36.3398,36.4658,6200.0
2013-09-18 12:00:00,49.22,49.23,49.22,49.22,4000.0,36.4658,36.4732,36.4658,36.4658,4000.0
2013-09-18 12:30:00,49.22,49.23,49.14,49.22,5500.0,36.4658,36.4732,36.4065,36.4658,5500.0
2013-09-18 13:00:00,49.23,49.24,48.95,49.15,1600.0,36.4732,36.4806,36.2657,36.4139,1600.0
2013-09-18 13:30:00,49.24,49.24,49.15,49.23,10500.0,36.4806,36.4806,36.4139,36.4732,10500.0
2013-09-18 14:00:00,49.37,49.37,49.28,49.37,6200.0,36.5769,36.5769,36.5102,36.5769,6200.0
2013-09-18 14:30:00,49.32,49.49,49.21,49.36,4500.0,36.5398,36.6658,36.4583,36.5695,4500.0
2013-09-18 15:00:00,49.49,49.49,49.35,49.45,7400.0,36.6658,36.6658,36.5621,36.6362,7400.0
2013-09-18 15:30:00,49.45,49.69,49.45,49.61,48100.0,36.6362,36.814,36.6362,36.7547,48100.0
2013-09-19 09:30:00,49.69,49.69,49.59,49.61,3800.0,36.814,36.814,36.7399,36.7547,3800.0
2013-09-19 10:00:00,49.58,49.59,49.57,49.57,800.0,36.7325,36.7399,36.7251,36.7251,800.0
2013-09-19 10:30:00,49.59,49.6,49.57,49.59,2600.0,36.7399,36.7473,36.7251,36.7399,2600.0
2013-09-19 11:00:00,49.53,49.59,49.53,49.58,1800.0,36.6954,36.7399,36.6954,36.7325,1800.0
2013-09-19 11:30:00,49.58,49.59,49.56,49.58,2400.0,36.7325,36.7399,36.7176,36.7325,2400.0
2013-09-19 12:00:00,49.6,49.6,49.53,49.56,7300.0,36.7473,36.7473,36.6954,36.7176,7300.0
2013-09-19 12:30:00,49.56,49.6,49.54,49.6,8600.0,36.7176,36.7473,36.7028,36.7473,8600.0
2013-09-19 13:00:00,49.58,49.59,49.57,49.57,10800.0,36.7325,36.7399,36.7251,36.7251,10800.0
2013-09-19 13:30:00,49.58,49.58,49.52,49.57,11000.0,36.7325,36.7325,36.688,36.7251,11000.0
2013-09-19 14:00:00,49.57,49.57,49.53,49.54,5900.0,36.7251,36.7251,36.6954,36.7028,5900.0
2013-09-19 14:30:00,49.53,49.57,49.47,49.56,7300.0,36.6954,36.7251,36.651,36.7176,7300.0
2013-09-19 15:00:00,49.55,49.55,49.47,49.55,4300.0,36.7102,36.7102,36.651,36.7102,4300.0
2013-09-19 15:30:00,49.55,49.55,49.48,49.55,4000.0,36.7102,36.7102,36.6584,36.7102,4000.0
2013-09-20 09:30:00,49.26,49.4,49.26,49.34,3000.0,36.4954,36.5991,36.4954,36.5547,3000.0
2013-09-20 10:00:00,49.3,49.38,49.03,49.29,1400.0,36.525,36.5843,36.325,36.5176,1400.0
2013-09-20 10:30:00,49.32,49.39,49.32,49.33,3400.0,36.5398,36.5917,36.5398,36.5472,3400.0
2013-09-20 11:00:00,49.39,49.39,49.38,49.39,11600.0,36.5917,36.5917,36.5843,36.5917,11600.0
2013-09-20 11:30:00,49.4,49.4,49.4,49.4,600.0,36.5991,36.5991,36.5991,36.5991,600.0
2013-09-20 12:00:00,49.41,49.43,49.33,49.43,21000.0,36.6065,36.6213,36.5472,36.6213,21000.0
2013-09-20 12:30:00,49.41,49.41,49.35,49.35,700.0,36.6065,36.6065,36.5621,36.5621,700.0
2013-09-20 13:00:00,49.4,49.43,49.4,49.43,900.0,36.5991,36.6213,36.5991,36.6213,900.0
2013-09-20 13:30:00,49.43,49.44,49.37,49.44,3800.0,36.6213,36.6287,36.5769,36.6287,3800.0
2013-09-20 14:00:00,49.45,49.46,49.4,49.45,10600.0,36.6362,36.6436,36.5991,36.6362,10600.0
2013-09-20 14:30:00,49.44,49.45,49.36,49.36,23300.0,36.6287,36.6362,36.5695,36.5695,23300.0
2013-09-20 15:00:00,49.37,49.42,49.34,49.42,7500.0,36.5769,36.6139,36.5547,36.6139,7500.0
2013-09-20 15:30:00,49.41,49.43,49.34,49.43,8600.0,36.6065,36.6213,36.5547,36.6213,8600.0
2013-09-23 09:30:00,49.55,49.55,49.46,49.55,6100.0,36.7102,36.7102,36.6436,36.7102,6100.0
2013-09-23 10:00:00,49.53,49.59,49.53,49.58,1700.0,36.6954,36.7399,36.6954,36.7325,1700.0
2013-09-23 10:30:00,49.56,49.58,49.49,49.58,5000.0,36.7176,36.7325,36.6658,36.7325,5000.0
2013-09-23 11:00:00,49.49,49.59,49.49,49.59,2000.0,36.6658,36.7399,36.6658,36.7399,2000.0
2013-09-23 11:30:00,49.5,49.59,49.5,49.58,7700.0,36.6732,36.7399,36.6732,36.7325,7700.0
2013-09-23 12:00:00,49.58,49.59,49.5,49.59,9700.0,36.7325,36.7399,36.6732,36.7399,9700.0
2013-09-23 12:30:00,49.53,49.59,49.53,49.59,7900.0,36.6954,36.7399,36.6954,36.7399,7900.0
2013-09-23 13:00:00,49.53,49.58,49.52,49.52,9700.0,36.6954,36.7325,36.688,36.688,9700.0
2013-09-23 13:30:00,49.58,49.59,49.51,49.59,2200.0,36.7325,36.7399,36.6806,36.7399,2200.0
2013-09-23 14:00:00,49.59,49.59,49.57,49.58,4200.0,36.7399,36.7399,36.7251,36.7325,4200.0
2013-09-23 14:30:00,49.58,49.58,49.58,49.58,1100.0,36.7325,36.7325,36.7325,36.7325,1100.0
2013-09-23 15:00:00,49.58,49.61,49.58,49.61,8400.0,36.7325,36.7547,36.7325,36.7547,8400.0
2013-09-23 15:30:00,49.6,49.63,49.59,49.63,6300.0,36.7473,36.7695,36.7399,36.7695,6300.0
2013-09-24 09:30:00,49.67,49.67,49.51,49.66,10400.0,36.7991,36.7991,36.6806,36.7917,10400.0
2013-09-24 10:00:00,49.64,49.7,49.53,49.7,5900.0,36.7769,36.8214,36.6954,36.8214,5900.0
2013-09-24 10:30:00,49.7,49.72,49.64,49.72,2100.0,36.8214,36.8362,36.7769,36.8362,2100.0
2013-09-24 11:00:00,49.72,49.72,49.61,49.62,3600.0,36.8362,36.8362,36.7547,36.7621,3600.0
2013-09-24 11:30:00,49.62,49.62,49.5,49.62,8300.0,36.7621,36.7621,36.6732,36.7621,8300.0
2013-09-24 12:00:00,49.51,49.51,49.5,49.5,1000.0,36.6806,36.6806,36.6732,36.6732,1000.0
2013-09-24 12:30:00,49.5,49.72,49.5,49.71,13500.0,36.6732,36.8362,36.6732,36.8288,13500.0
2013-09-24 13:00:00,49.63,49.68,49.6,49.68,4500.0,36.7695,36.8066,36.7473,36.8066,4500.0
2013-09-24 13:30:00,49.68,49.68,49.6,49.68,1500.0,36.8066,36.8066,36.7473,36.8066,1500.0
2013-09-24 14:00:00,49.68,49.68,49.59,49.59,1500.0,36.8066,36.8066,36.7399,36.7399,1500.0
2013-09-24 14:30:00,49.67,49.68,49.6,49.68,7900.0,36.7991,36.8066,36.7473,36.8066,7900.0
2013-09-24 15:00:00,49.68,49.68,49.6,49.66,19100.0,36.8066,36.8066,36.7473,36.7917,19100.0
2013-09-24 15:30:00,49.68,49.68,49.6,49.67,28900.0,36.8066,36.8066,36.7473,36.7991,28900.0
2013-09-25 09:30:00,49.6,49.65,49.6,49.65,1200.0,36.7473,36.7843,36.7473,36.7843,1200.0
2013-09-25 10:00:00,49.65,49.65,49.65,49.65,0.0,36.7843,36.7843,36.7843,36.7843,0.0
2013-09-25 10:30:00,49.67,49.68,49.67,49.68,400.0,36.7991,36.8066,36.7991,36.8066,400.0
2013-09-25 11:00:00,49.61,49.68,49.57,49.57,4900.0,36.7547,36.8066,36.7251,36.7251,4900.0
2013-09-25 11:30:00,49.67,49.69,49.67,49.67,2200.0,36.7991,36.814,36.7991,36.7991,2200.0
2013-09-25 12:00:00,49.69,49.69,49.67,49.68,1500.0,36.814,36.814,36.7991,36.8066,1500.0
2013-09-25 12:30:00,49.68,49.69,49.57,49.69,2400.0,36.8066,36.814,36.7251,36.814,2400.0
2013-09-25 13:00:00,49.57,49.58,49.57,49.57,3600.0,36.7251,36.7325,36.7251,36.7251,3600.0
2013-09-25 13:30:00,49.68,49.7,49.63,49.67,2600.0,36.8066,36.8214,36.7695,36.7991,2600.0
2013-09-25 14:00:00,49.7,49.7,49.61,49.68,4000.0,36.8214,36.8214,36.7547,36.8066,4000.0
2013-09-25 14:30:00,49.69,49.69,49.69,49.69,400.0,36.814,36.814,36.814,36.814,400.0
2013-09-25 15:00:00,49.67,49.68,49.62,49.68,4600.0,36.7991,36.8066,36.7621,36.8066,4600.0
2013-09-25 15:30:00,49.62,49.7,49.62,49.7,9100.0,36.7621,36.8214,36.7621,36.8214,9100.0
2013-09-26 09:30:00,49.7,49.7,49.59,49.64,7100.0,36.8214,36.8214,36.7399,36.7769,7100.0
2013-09-26 10:00:00,49.63,49.63,49.57,49.61,20000.0,36.7695,36.7695,36.7251,36.7547,20000.0
2013-09-26 10:30:00,49.6,49.66,49.6,49.66,3600.0,36.7473,36.7917,36.7473,36.7917,3600.0
2013-09-26 11:00:00,49.65,49.65,49.61,49.65,7300.0,36.7843,36.7843,36.7547,36.7843,7300.0
2013-09-26 11:30:00,49.6,49.64,49.6,49.64,2900.0,36.7473,36.7769,36.7473,36.7769,2900.0
2013-09-26 12:00:00,49.64,49.67,49.63,49.66,65800.0,36.7769,36.7991,36.7695,36.7917,65800.0
2013-09-26 12:30:00,49.66,49.66,49.65,49.66,7700.0,36.7917,36.7917,36.7843,36.7917,7700.0
2013-09-26 13:00:00,49.66,49.66,49.66,49.66,3800.0,36.7917,36.7917,36.7917,36.7917,3800.0
2013-09-26 13:30:00,49.66,49.66,49.65,49.66,22000.0,36.7917,36.7917,36.7843,36.7917,22000.0
2013-09-26 14:00:00,49.66,49.66,49.63,49.64,19400.0,36.7917,36.7917,36.7695,36.7769,19400.0
2013-09-26 14:30:00,49.64,49.66,49.64,49.66,24100.0,36.7769,36.7917,36.7769,36.7917,24100.0
2013-09-26 15:00:00,49.66,49.66,49.63,49.65,16000.0,36.7917,36.7917,36.7695,36.7843,16000.0
2013-09-26 15:30:00,49.65,49.65,49.61,49.65,44300.0,36.7843,36.7843,36.7547,36.7843,44300.0
2013-09-27 09:30:00,49.74,49.74,49.51,49.73,2000.0,36.851,36.851,36.6806,36.8436,2000.0
2013-09-27 10:00:00,49.75,49.76,49.71,49.71,700.0,36.8584,36.8658,36.8288,36.8288,700.0
2013-09-27 10:30:00,49.74,49.75,49.67,49.67,5500.0,36.851,36.8584,36.7991,36.7991,5500.0
2013-09-27 11:00:00,49.7,49.7,49.52,49.52,3600.0,36.8214,36.8214,36.688,36.688,3600.0
2013-09-27 11:30:00,49.7,49.7,49.7,49.7,1100.0,36.8214,36.8214,36.8214,36.8214,1100.0
2013-09-27 12:00:00,49.66,49.7,49.65,49.7,900.0,36.7917,36.8214,36.7843,36.8214,900.0
2013-09-27 12:30:00,49.7,49.7,49.7,49.7,400.0,36.8214,36.8214,36.8214,36.8214,400.0
2013-09-27 13:00:00,49.7,49.7,49.7,49.7,0.0,36.8214,36.8214,36.8214,36.8214,0.0
2013-09-27 13:30:00,49.56,49.7,49.56,49.7,5500.0,36.7176,36.8214,36.7176,36.8214,5500.0
2013-09-27 14:00:00,49.7,49.76,49.69,49.76,2600.0,36.8214,36.8658,36.814,36.8658,2600.0
2013-09-27 14:30:00,49.57,49.74,49.57,49.72,5800.0,36.7251,36.851,36.7251,36.8362,5800.0
2013-09-27 15:00:00,49.72,49.73,49.67,49.72,18400.0,36.8362,36.8436,36.7991,36.8362,18400.0
2013-09-27 15:30:00,49.73,49.73,49.72,49.72,13000.0,36.8436,36.8436,36.8362,36.8362,13000.0
2013-09-30 09:30:00,49.67,49.67,49.59,49.59,2600.0,36.7991,36.7991,36.7399,36.7399,2600.0
2013-09-30 10:00:00,49.6,49.6,49.59,49.59,400.0,36.7473,36.7473,36.7399,36.7399,400.0
2013-09-30 10:30:00,49.59,49.62,49.57,49.62,27300.0,36.7399,36.7621,36.7251,36.7621,27300.0
2013-09-30 11:00:00,49.62,49.64,49.62,49.64,1600.0,36.7621,36.7769,36.7621,36.7769,1600.0
2013-09-30 11:30:00,49.64,49.64,49.61,49.61,1900.0,36.7769,36.7769,36.7547,36.7547,1900.0
2013-09-30 12:00:00,49.64,49.65,49.58,49.59,3800.0,36.7769,36.7843,36.7325,36.7399,3800.0
2013-09-30 12:30:00,49.65,49.65,49.58,49.63,1900.0,36.7843,36.7843,36.7325,36.7695,1900.0
2013-09-30 13:00:00,49.58,49.64,49.58,49.64,1100.0,36.7325,36.7769,36.7325,36.7769,1100.0
2013-09-30 13:30:00,49.64,49.64,49.62,49.64,7500.0,36.7769,36.7769,36.7621,36.7769,7500.0
2013-09-30 14:00:00,49.64,49.65,49.62,49.64,4400.0,36.7769,36.7843,36.7621,36.7769,4400.0
2013-09-30 14:30:00,49.64,49.66,49.63,49.65,15000.0,36.7769,36.7917,36.7695,36.7843,15000.0
2013-09-30 15:00:00,49.64,49.65,49.59,49.64,3500.0,36.7769,36.7843,36.7399,36.7769,3500.0
2013-09-30 15:30:00,49.62,49.65,49.6,49.65,10300.0,36.7621,36.7843,36.7473,36.7843,10300.0
2013-10-01 09:30:00,49.63,49.63,49.59,49.61,12600.0,36.8206,36.8206,36.7909,36.8058,12600.0
2013-10-01 10:00:00,49.6,49.62,49.55,49.55,1100.0,36.7984,36.8132,36.7613,36.7613,1100.0
2013-10-01 10:30:00,49.54,49.59,49.5,49.59,7100.0,36.7538,36.7909,36.7242,36.7909,7100.0
2013-10-01 11:00:00,49.6,49.61,49.59,49.59,2000.0,36.7984,36.8058,36.7909,36.7909,2000.0
2013-10-01 11:30:00,49.6,49.61,49.59,49.61,4200.0,36.7984,36.8058,36.7909,36.8058,4200.0
2013-10-01 12:00:00,49.64,49.64,49.62,49.64,2100.0,36.828,36.828,36.8132,36.828,2100.0
2013-10-01 12:30:00,49.63,49.66,49.6,49.63,4400.0,36.8206,36.8429,36.7984,36.8206,4400.0
2013-10-01 13:00:00,49.6,49.66,49.6,49.66,11300.0,36.7984,36.8429,36.7984,36.8429,11300.0
2013-10-01 13:30:00,49.61,49.64,49.6,49.64,1800.0,36.8058,36.828,36.7984,36.828,1800.0
2013-10-01 14:00:00,49.65,49.65,49.62,49.63,5900.0,36.8354,36.8354,36.8132,36.8206,5900.0
2013-10-01 14:30:00,49.62,49.64,49.59,49.59,5900.0,36.8132,36.828,36.7909,36.7909,5900.0
2013-10-01 15:00:00,49.64,49.64,49.59,49.6,13000.0,36.828,36.828,36.7909,36.7984,13000.0
2013-10-01 15:30:00,49.65,49.65,49.64,49.65,13800.0,36.8354,36.8354,36.828,36.8354,13800.0
2013-10-02 09:30:00,49.72,49.74,49.65,49.7,3800.0,36.8874,36.9022,36.8354,36.8725,3800.0
2013-10-02 10:00:00,49.75,49.77,49.72,49.72,2900.0,36.9096,36.9245,36.8874,36.8874,2900.0
2013-10-02 10:30:00,49.71,49.78,49.71,49.76,7300.0,36.88,36.9319,36.88,36.9171,7300.0
2013-10-02 11:00:00,49.76,49.78,49.69,49.76,4300.0,36.9171,36.9319,36.8651,36.9171,4300.0
2013-10-02 11:30:00,49.75,49.75,49.75,49.75,4400.0,36.9096,36.9096,36.9096,36.9096,4400.0
2013-10-02 12:00:00,49.75,49.75,49.69,49.73,35000.0,36.9096,36.9096,36.8651,36.8948,35000.0
2013-10-02 12:30:00,49.73,49.74,49.73,49.74,900.0,36.8948,36.9022,36.8948,36.9022,900.0
2013-10-02 13:00:00,49.73,49.73,49.73,49.73,1400.0,36.8948,36.8948,36.8948,36.8948,1400.0
2013-10-02 13:30:00,49.69,49.81,49.69,49.81,10600.0,36.8651,36.9542,36.8651,36.9542,10600.0
2013-10-02 14:00:00,49.74,49.75,49.69,49.75,42300.0,36.9022,36.9096,36.8651,36.9096,42300.0
2013-10-02 14:30:00,49.74,49.75,49.61,49.72,15000.0,36.9022,36.9096,36.8058,36.8874,15000.0
2013-10-02 15:00:00,49.73,49.73,49.65,49.65,11400.0,36.8948,36.8948,36.8354,36.8354,11400.0
2013-10-02 15:30:00,49.73,49.75,49.63,49.74,30600.0,36.8948,36.9096,36.8206,36.9022,30600.0
2013-10-03 09:30:00,49.59,49.65,49.59,49.65,1500.0,36.7909,36.8354,36.7909,36.8354,1500.0
2013-10-03 10:00:00,49.67,49.69,49.67,49.67,16100.0,36.8503,36.8651,36.8503,36.8503,16100.0
2013-10-03 10:30:00,49.68,49.7,49.66,49.68,1700.0,36.8577,36.8725,36.8429,36.8577,1700.0
2013-10-03 11:00:00,49.68,49.7,49.58,49.67,16800.0,36.8577,36.8725,36.7835,36.8503,16800.0
2013-10-03 11:30:00,49.69,49.72,49.64,49.67,3700.0,36.8651,36.8874,36.828,36.8503,3700.0
2013-10-03 12:00:00,49.7,49.7,49.7,49.7,2600.0,36.8725,36.8725,36.8725,36.8725,2600.0
2013-10-03 12:30:00,49.7,49.7,49.66,49.7,8000.0,36.8725,36.8725,36.8429,36.8725,8000.0
2013-10-03 13:00:00,49.66,49.7,49.66,49.7,3900.0,36.8429,36.8725,36.8429,36.8725,3900.0
2013-10-03 13:30:00,49.7,49.7,49.68,49.7,1200.0,36.8725,36.8725,36.8577,36.8725,1200.0
2013-10-03 14:00:00,49.68,49.7,49.64,49.7,5600.0,36.8577,36.8725,36.828,36.8725,5600.0
2013-10-03 14:30:00,49.7,49.7,49.65,49.69,24300.0,36.8725,36.8725,36.8354,36.8651,24300.0
2013-10-03 15:00:00,49.68,49.68,49.68,49.68,1200.0,36.8577,36.8577,36.8577,36.8577,1200.0
2013-10-03 15:30:00,49.65,49.68,49.64,49.67,18800.0,36.8354,36.8577,36.828,36.8503,18800.0
2013-10-04 09:30:00,49.72,49.72,49.62,49.62,6300.0,36.8874,36.8874,36.8132,36.8132,6300.0
2013-10-04 10:00:00,49.6,49.65,49.6,49.63,15200.0,36.7984,36.8354,36.7984,36.8206,15200.0
2013-10-04 10:30:00,49.63,49.64,49.63,49.64,2500.0,36.8206,36.828,36.8206,36.828,2500.0
2013-10-04 11:00:00,49.62,49.64,49.62,49.64,900.0,36.8132,36.828,36.8132,36.828,900.0
2013-10-04 11:30:00,49.62,49.65,49.54,49.65,15600.0,36.8132,36.8354,36.7538,36.8354,15600.0
2013-10-04 12:00:00,49.64,49.64,49.56,49.63,44100.0,36.828,36.828,36.7687,36.8206,44100.0
2013-10-04 12:30:00,49.62,49.63,49.61,49.63,3300.0,36.8132,36.8206,36.8058,36.8206,3300.0
2013-10-04 13:00:00,49.63,49.63,49.59,49.62,23700.0,36.8206,36.8206,36.7909,36.8132,23700.0
2013-10-04 13:30:00,49.62,49.64,49.62,49.64,11500.0,36.8132,36.828,36.8132,36.828,11500.0
2013-10-04 14:00:00,49.64,49.65,49.63,49.64,26600.0,36.828,36.8354,36.8206,36.828,26600.0
2013-10-04 14:30:00,49.64,49.64,49.63,49.64,31900.0,36.828,36.828,36.8206,36.828,31900.0
2013-10-04 15:00:00,49.63,49.64,49.63,49.64,15300.0,36.8206,36.828,36.8206,36.828,15300.0
2013-10-04 15:30:00,49.64,49.65,49.63,49.65,24100.0,36.828,36.8354,36.8206,36.8354,24100.0
2013-10-07 09:30:00,49.83,49.84,49.75,49.75,10600.0,36.969,36.9764,36.9096,36.9096,10600.0
2013-10-07 10:00:00,49.8,49.8,49.8,49.8,100.0,36.9467,36.9467,36.9467,36.9467,100.0
2013-10-07 10:30:00,49.81,49.81,49.81,49.81,600.0,36.9542,36.9542,36.9542,36.9542,600.0
2013-10-07 11:00:00,49.75,49.79,49.56,49.75,4100.0,36.9096,36.9393,36.7687,36.9096,4100.0
2013-10-07 11:30:00,49.77,49.77,49.77,49.77,600.0,36.9245,36.9245,36.9245,36.9245,600.0
2013-10-07 12:00:00,49.77,49.77,49.74,49.76,2000.0,36.9245,36.9245,36.9022,36.9171,2000.0
2013-10-07 12:30:00,49.71,49.76,49.61,49.76,17100.0,36.88,36.9171,36.8058,36.9171,17100.0
2013-10-07 13:00:00,49.76,49.76,49.6,49.76,6900.0,36.9171,36.9171,36.7984,36.9171,6900.0
2013-10-07 13:30:00,49.76,49.77,49.63,49.75,3700.0,36.9171,36.9245,36.8206,36.9096,3700.0
2013-10-07 14:00:00,49.7,49.74,49.7,49.71,5200.0,36.8725,36.9022,36.8725,36.88,5200.0
2013-10-07 14:30:00,49.74,49.74,49.73,49.74,2500.0,36.9022,36.9022,36.8948,36.9022,2500.0
2013-10-07 15:00:00,49.74,49.74,49.69,49.71,2200.0,36.9022,36.9022,36.8651,36.88,2200.0
2013-10-07 15:30:00,49.74,49.74,49.69,49.74,20200.0,36.9022,36.9022,36.8651,36.9022,20200.0
2013-10-08 09:30:00,49.31,49.64,49.3,49.63,5500.0,36.5832,36.828,36.5758,36.8206,5500.0
2013-10-08 10:00:00,49.64,49.64,49.59,49.63,4400.0,36.828,36.828,36.7909,36.8206,4400.0
2013-10-08 10:30:00,49.63,49.64,49.55,49.64,7400.0,36.8206,36.828,36.7613,36.828,7400.0
2013-10-08 11:00:00,49.64,49.64,49.63,49.64,1300.0,36.828,36.828,36.8206,36.828,1300.0
2013-10-08 11:30:00,49.68,49.68,49.68,49.68,200.0,36.8577,36.8577,36.8577,36.8577,200.0
2013-10-08 12:00:00,49.6,49.67,49.6,49.65,1500.0,36.7984,36.8503,36.7984,36.8354,1500.0
2013-10-08 12:30:00,49.61,49.68,49.61,49.67,12800.0,36.8058,36.8577,36.8058,36.8503,12800.0
2013-10-08 13:00:00,49.68,49.68,49.67,49.68,2300.0,36.8577,36.8577,36.8503,36.8577,2300.0
2013-10-08 13:30:00,49.68,49.68,49.65,49.65,1200.0,36.8577,36.8577,36.8354,36.8354,1200.0
2013-10-08 14:00:00,49.63,49.68,49.63,49.67,2200.0,36.8206,36.8577,36.8206,36.8503,2200.0
2013-10-08 14:30:00,49.68,49.68,49.62,49.68,7600.0,36.8577,36.8577,36.8132,36.8577,7600.0
2013-10-08 15:00:00,49.65,49.67,49.57,49.62,1200.0,36.8354,36.8503,36.7761,36.8132,1200.0
2013-10-08 15:30:00,49.57,49.66,49.57,49.66,2200.0,36.7761,36.8429,36.7761,36.8429,2200.0
2013-10-09 09:30:00,49.76,49.76,49.35,49.68,11200.0,36.9171,36.9171,36.6129,36.8577,11200.0
2013-10-09 10:00:00,49.69,49.69,49.69,49.69,3400.0,36.8651,36.8651,36.8651,36.8651,3400.0
2013-10-09 10:30:00,49.66,49.68,49.66,49.68,2000.0,36.8429,36.8577,36.8429,36.8577,2000.0
2013-10-09 11:00:00,49.67,49.69,49.67,49.69,2400.0,36.8503,36.8651,36.8503,36.8651,2400.0
2013-10-09 11:30:00,49.65,49.65,49.65,49.65,1900.0,36.8354,36.8354,36.8354,36.8354,1900.0
2013-10-09 12:00:00,49.69,49.69,49.66,49.68,1600.0,36.8651,36.8651,36.8429,36.8577,1600.0
2013-10-09 12:30:00,49.68,49.68,49.66,49.67,2500.0,36.8577,36.8577,36.8429,36.8503,2500.0
2013-10-09 13:00:00,49.66,49.69,49.66,49.67,3500.0,36.8429,36.8651,36.8429,36.8503,3500.0
2013-10-09 13:30:00,49.67,49.67,49.65,49.65,7100.0,36.8503,36.8503,36.8354,36.8354,7100.0
2013-10-09 14:00:00,49.66,49.75,49.65,49.65,47600.0,36.8429,36.9096,36.8354,36.8354,47600.0
2013-10-09 14:30:00,49.7,49.7,49.61,49.67,5400.0,36.8725,36.8725,36.8058,36.8503,5400.0
2013-10-09 15:00:00,49.66,49.67,49.62,49.62,2400.0,36.8429,36.8503,36.8132,36.8132,2400.0
2013-10-09 15:30:00,49.62,49.66,49.61,49.66,7000.0,36.8132,36.8429,36.8058,36.8429,7000.0
2013-10-10 09:30:00,49.7,49.7,49.6,49.64,5700.0,36.8725,36.8725,36.7984,36.828,5700.0
2013-10-10 10:00:00,49.63,49.64,49.61,49.64,1300.0,36.8206,36.828,36.8058,36.828,1300.0
2013-10-10 10:30:00,49.61,49.64,49.6,49.6,3300.0,36.8058,36.828,36.7984,36.7984,3300.0
2013-10-10 11:00:00,49.64,49.64,49.6,49.62,4300.0,36.828,36.828,36.7984,36.8132,4300.0
2013-10-10 11:30:00,49.6,49.61,49.57,49.59,3400.0,36.7984,36.8058,36.7761,36.7909,3400.0
2013-10-10 12:00:00,49.61,49.61,49.59,49.61,3700.0,36.8058,36.8058,36.7909,36.8058,3700.0
2013-10-10 12:30:00,49.6,49.61,49.6,49.6,1400.0,36.7984,36.8058,36.7984,36.7984,1400.0
2013-10-10 13:00:00,49.6,49.6,49.6,49.6,0.0,36.7984,36.7984,36.7984,36.7984,0.0
2013-10-10 13:30:00,49.6,49.61,49.56,49.61,2900.0,36.7984,36.8058,36.7687,36.8058,2900.0
2013-10-10 14:00:00,49.55,49.61,49.55,49.61,2700.0,36.7613,36.8058,36.7613,36.8058,2700.0
2013-10-10 14:30:00,49.61,49.61,49.61,49.61,1100.0,36.8058,36.8058,36.8058,36.8058,1100.0
2013-10-10 15:00:00,49.55,49.61,49.55,49.61,1700.0,36.7613,36.8058,36.7613,36.8058,1700.0
2013-10-10 15:30:00,49.61,49.66,49.57,49.66,5900.0,36.8058,36.8429,36.7761,36.8429,5900.0
2013-10-11 09:30:00,49.61,49.65,49.61,49.61,500.0,36.8058,36.8354,36.8058,36.8058,500.0
2013-10-11 10:00:00,49.67,49.67,49.6,49.64,8500.0,36.8503,36.8503,36.7984,36.828,8500.0
2013-10-11 10:30:00,49.66,49.66,49.62,49.62,500.0,36.8429,36.8429,36.8132,36.8132,500.0
2013-10-11 11:00:00,49.66,49.68,49.6,49.61,4400.0,36.8429,36.8577,36.7984,36.8058,4400.0
2013-10-11 11:30:00,49.66,49.66,49.6,49.6,3100.0,36.8429,36.8429,36.7984,36.7984,3100.0
2013-10-11 12:00:00,49.55,49.57,49.55,49.55,1300.0,36.7613,36.7761,36.7613,36.7613,1300.0
2013-10-11 12:30:00,49.55,49.65,49.43,49.65,6800.0,36.7613,36.8354,36.6722,36.8354,6800.0
2013-10-11 13:00:00,49.55,49.64,49.55,49.64,2000.0,36.7613,36.828,36.7613,36.828,2000.0
2013-10-11 13:30:00,49.59,49.64,49.59,49.63,900.0,36.7909,36.828,36.7909,36.8206,900.0
2013-10-11 14:00:00,49.64,49.64,49.46,49.58,2600.0,36.828,36.828,36.6945,36.7835,2600.0
2013-10-11 14:30:00,49.64,49.64,49.5,49.63,8800.0,36.828,36.828,36.7242,36.8206,8800.0
2013-10-11 15:00:00,49.57,49.57,49.45,49.53,4900.0,36.7761,36.7761,36.6871,36.7464,4900.0
2013-10-11 15:30:00,49.47,49.63,49.47,49.47,5600.0,36.7019,36.8206,36.7019,36.7019,5600.0
2013-10-14 09:30:00,49.76,49.76,49.56,49.61,3800.0,36.9171,36.9171,36.7687,36.8058,3800.0
2013-10-14 10:00:00,49.6,49.61,49.55,49.55,6900.0,36.7984,36.8058,36.7613,36.7613,6900.0
2013-10-14 10:30:00,49.58,49.61,49.55,49.61,1900.0,36.7835,36.8058,36.7613,36.8058,1900.0
2013-10-14 11:00:00,49.61,49.61,49.5,49.61,4200.0,36.8058,36.8058,36.7242,36.8058,4200.0
2013-10-14 11:30:00,49.61,49.61,49.5,49.61,5100.0,36.8058,36.8058,36.7242,36.8058,5100.0
2013-10-14 12:00:00,49.6,49.62,49.5,49.5,4700.0,36.7984,36.8132,36.7242,36.7242,4700.0
2013-10-14 12:30:00,49.6,49.62,49.5,49.62,2000.0,36.7984,36.8132,36.7242,36.8132,2000.0
2013-10-14 13:00:00,49.61,49.61,49.6,49.61,2100.0,36.8058,36.8058,36.7984,36.8058,2100.0
2013-10-14 13:30:00,49.55,49.63,49.55,49.6,3600.0,36.7613,36.8206,36.7613,36.7984,3600.0
2013-10-14 14:00:00,49.6,49.6,49.55,49.59,5800.0,36.7984,36.7984,36.7613,36.7909,5800.0
2013-10-14 14:30:00,49.59,49.6,49.57,49.57,1300.0,36.7909,36.7984,36.7761,36.7761,1300.0
2013-10-14 15:00:00,49.58,49.58,49.58,49.58,2400.0,36.7835,36.7835,36.7835,36.7835,2400.0
2013-10-14 15:30:00,49.58,49.58,49.58,49.58,7100.0,36.7835,36.7835,36.7835,36.7835,7100.0
2013-10-15 09:30:00,49.72,49.72,49.55,49.69,6600.0,36.8874,36.8874,36.7613,36.8651,6600.0
2013-10-15 10:00:00,49.68,49.68,49.66,49.66,900.0,36.8577,36.8577,36.8429,36.8429,900.0
2013-10-15 10:30:00,49.63,49.64,49.55,49.64,3900.0,36.8206,36.828,36.7613,36.828,3900.0
2013-10-15 11:00:00,49.64,49.64,49.55,49.56,9200.0,36.828,36.828,36.7613,36.7687,9200.0
2013-10-15 11:30:00,49.61,49.64,49.56,49.56,2600.0,36.8058,36.828,36.7687,36.7687,2600.0
2013-10-15 12:00:00,49.63,49.63,49.59,49.6,4800.0,36.8206,36.8206,36.7909,36.7984,4800.0
2013-10-15 12:30:00,49.6,49.63,49.6,49.63,6000.0,36.7984,36.8206,36.7984,36.8206,6000.0
2013-10-15 13:00:00,49.63,49.63,49.63,49.63,2000.0,36.8206,36.8206,36.8206,36.8206,2000.0
2013-10-15 13:30:00,49.63,49.63,49.63,49.63,5400.0,36.8206,36.8206,36.8206,36.8206,5400.0
2013-10-15 14:00:00,49.62,49.62,49.55,49.61,9700.0,36.8132,36.8132,36.7613,36.8058,9700.0
2013-10-15 14:30:00,49.6,49.62,49.55,49.56,1500.0,36.7984,36.8132,36.7613,36.7687,1500.0
2013-10-15 15:00:00,49.56,49.56,49.55,49.55,2400.0,36.7687,36.7687,36.7613,36.7613,2400.0
2013-10-15 15:30:00,49.55,49.55,49.5,49.5,4900.0,36.7613,36.7613,36.7242,36.7242,4900.0
2013-10-16 09:30:00,49.73,49.73,49.59,49.59,2700.0,36.8948,36.8948,36.7909,36.7909,2700.0
2013-10-16 10:00:00,49.59,49.65,49.36,49.54,6300.0,36.7909,36.8354,36.6203,36.7538,6300.0
2013-10-16 10:30:00,49.37,49.58,49.37,49.58,8100.0,36.6277,36.7835,36.6277,36.7835,8100.0
2013-10-16 11:00:00,49.57,49.58,49.41,49.43,14300.0,36.7761,36.7835,36.6574,36.6722,14300.0
2013-10-16 11:30:00,49.45,49.45,49.45,49.45,100.0,36.6871,36.6871,36.6871,36.6871,100.0
2013-10-16 12:00:00,49.55,49.55,49.43,49.55,3300.0,36.7613,36.7613,36.6722,36.7613,3300.0
2013-10-16 12:30:00,49.56,49.56,49.53,49.55,800.0,36.7687,36.7687,36.7464,36.7613,800.0
2013-10-16 13:00:00,49.55,49.58,49.5,49.55,3800.0,36.7613,36.7835,36.7242,36.7613,3800.0
2013-10-16 13:30:00,49.58,49.58,49.54,49.58,3200.0,36.7835,36.7835,36.7538,36.7835,3200.0
2013-10-16 14:00:00,49.57,49.58,49.45,49.45,6100.0,36.7761,36.7835,36.6871,36.6871,6100.0
2013-10-16 14:30:00,49.55,49.58,49.45,49.58,16600.0,36.7613,36.7835,36.6871,36.7835,16600.0
2013-10-16 15:00:00,49.51,49.7,49.51,49.7,4500.0,36.7316,36.8725,36.7316,36.8725,4500.0
2013-10-16 15:30:00,49.69,49.7,49.66,49.7,9900.0,36.8651,36.8725,36.8429,36.8725,9900.0
2013-10-17 09:30:00,49.85,49.85,49.73,49.73,1800.0,36.9838,36.9838,36.8948,36.8948,1800.0
2013-10-17 10:00:00,49.65,49.72,49.65,49.69,3800.0,36.8354,36.8874,36.8354,36.8651,3800.0
2013-10-17 10:30:00,49.72,49.72,49.55,49.72,8800.0,36.8874,36.8874,36.7613,36.8874,8800.0
2013-10-17 11:00:00,49.6,49.72,49.6,49.6,1000.0,36.7984,36.8874,36.7984,36.7984,1000.0
2013-10-17 11:30:00,49.6,49.72,49.6,49.72,3200.0,36.7984,36.8874,36.7984,36.8874,3200.0
2013-10-17 12:00:00,49.72,49.72,49.61,49.72,1500.0,36.8874,36.8874,36.8058,36.8874,1500.0
2013-10-17 12:30:00,49.72,49.72,49.67,49.72,3100.0,36.8874,36.8874,36.8503,36.8874,3100.0
2013-10-17 13:00:00,49.71,49.71,49.7,49.71,1200.0,36.88,36.88,36.8725,36.88,1200.0
2013-10-17 13:30:00,49.72,49.72,49.71,49.72,3200.0,36.8874,36.8874,36.88,36.8874,3200.0
2013-10-17 14:00:00,49.63,49.72,49.63,49.69,11400.0,36.8206,36.8874,36.8206,36.8651,11400.0
2013-10-17 14:30:00,49.7,49.72,49.66,49.66,900.0,36.8725,36.8874,36.8429,36.8429,900.0
2013-10-17 15:00:00,49.72,49.72,49.66,49.71,5600.0,36.8874,36.8874,36.8429,36.88,5600.0
2013-10-17 15:30:00,49.71,49.72,49.63,49.7,4500.0,36.88,36.8874,36.8206,36.8725,4500.0
2013-10-18 09:30:00,49.78,49.78,49.6,49.74,11400.0,36.9319,36.9319,36.7984,36.9022,11400.0
2013-10-18 10:00:00,49.73,49.75,49.71,49.71,2000.0,36.8948,36.9096,36.88,36.88,2000.0
2013-10-18 10:30:00,49.69,49.75,49.69,49.7,2300.0,36.8651,36.9096,36.8651,36.8725,2300.0
2013-10-18 11:00:00,49.75,49.75,49.65,49.65,1300.0,36.9096,36.9096,36.8354,36.8354,1300.0
2013-10-18 11:30:00,49.73,49.75,49.65,49.75,4300.0,36.8948,36.9096,36.8354,36.9096,4300.0
2013-10-18 12:00:00,49.72,49.75,49.66,49.74,6000.0,36.8874,36.9096,36.8429,36.9022,6000.0
2013-10-18 12:30:00,49.7,49.75,49.7,49.75,2500.0,36.8725,36.9096,36.8725,36.9096,2500.0
2013-10-18 13:00:00,49.75,49.75,49.7,49.7,5500.0,36.9096,36.9096,36.8725,36.8725,5500.0
2013-10-18 13:30:00,49.7,49.75,49.6,49.75,7000.0,36.8725,36.9096,36.7984,36.9096,7000.0
2013-10-18 14:00:00,49.75,49.75,49.67,49.7,16100.0,36.9096,36.9096,36.8503,36.8725,16100.0
2013-10-18 14:30:00,49.73,49.75,49.73,49.73,8000.0,36.8948,36.9096,36.8948,36.8948,8000.0
2013-10-18 15:00:00,49.72,49.78,49.72,49.75,13100.0,36.8874,36.9319,36.8874,36.9096,13100.0
2013-10-18 15:30:00,49.78,49.78,49.67,49.77,7100.0,36.9319,36.9319,36.8503,36.9245,7100.0
2013-10-21 09:30:00,49.82,49.82,49.7,49.7,5100.0,36.9616,36.9616,36.8725,36.8725,5100.0
2013-10-21 10:00:00,49.74,49.74,49.7,49.73,800.0,36.9022,36.9022,36.8725,36.8948,800.0
2013-10-21 10:30:00,49.74,49.74,49.72,49.72,1200.0,36.9022,36.9022,36.8874,36.8874,1200.0
2013-10-21 11:00:00,49.7,49.73,49.66,49.73,5900.0,36.8725,36.8948,36.8429,36.8948,5900.0
2013-10-21 11:30:00,49.74,49.74,49.6,49.74,15800.0,36.9022,36.9022,36.7984,36.9022,15800.0
2013-10-21 12:00:00,49.67,49.74,49.63,49.73,1900.0,36.8503,36.9022,36.8206,36.8948,1900.0
2013-10-21 12:30:00,49.7,49.74,49.62,49.72,2100.0,36.8725,36.9022,36.8132,36.8874,2100.0
2013-10-21 13:00:00,49.62,49.74,49.62,49.73,4900.0,36.8132,36.9022,36.8132,36.8948,4900.0
2013-10-21 13:30:00,49.71,49.73,49.71,49.73,800.0,36.88,36.8948,36.88,36.8948,800.0
2013-10-21 14:00:00,49.73,49.73,49.67,49.71,6000.0,36.8948,36.8948,36.8503,36.88,6000.0
2013-10-21 14:30:00,49.71,49.72,49.7,49.72,4300.0,36.88,36.8874,36.8725,36.8874,4300.0
2013-10-21 15:00:00,49.71,49.72,49.67,49.7,4300.0,36.88,36.8874,36.8503,36.8725,4300.0
2013-10-21 15:30:00,49.7,49.73,49.67,49.73,7900.0,36.8725,36.8948,36.8503,36.8948,7900.0
2013-10-22 09:30:00,49.89,49.93,49.86,49.88,5300.0,37.0135,37.0432,36.9912,37.0061,5300.0
2013-10-22 10:00:00,49.91,49.91,49.69,49.9,2800.0,37.0283,37.0283,36.8651,37.0209,2800.0
2013-10-22 10:30:00,49.87,49.9,49.79,49.79,6900.0,36.9987,37.0209,36.9393,36.9393,6900.0
2013-10-22 11:00:00,49.9,49.9,49.9,49.9,4000.0,37.0209,37.0209,37.0209,37.0209,4000.0
2013-10-22 11:30:00,49.89,49.9,49.86,49.86,1000.0,37.0135,37.0209,36.9912,36.9912,1000.0
2013-10-22 12:00:00,49.88,49.9,49.86,49.9,3100.0,37.0061,37.0209,36.9912,37.0209,3100.0
2013-10-22 12:30:00,49.89,49.9,49.86,49.86,1300.0,37.0135,37.0209,36.9912,36.9912,1300.0
2013-10-22 13:00:00,49.9,49.91,49.88,49.91,600.0,37.0209,37.0283,37.0061,37.0283,600.0
2013-10-22 13:30:00,49.91,49.92,49.87,49.92,1500.0,37.0283,37.0358,36.9987,37.0358,1500.0
2013-10-22 14:00:00,49.91,49.92,49.91,49.92,13800.0,37.0283,37.0358,37.0283,37.0358,13800.0
2013-10-22 14:30:00,49.9,49.92,49.87,49.92,6600.0,37.0209,37.0358,36.9987,37.0358,6600.0
2013-10-22 15:00:00,49.92,49.92,49.87,49.88,1200.0,37.0358,37.0358,36.9987,37.0061,1200.0
2013-10-22 15:30:00,49.91,49.91,49.91,49.91,3300.0,37.0283,37.0283,37.0283,37.0283,3300.0
2013-10-23 09:30:00,49.93,49.93,49.76,49.91,4600.0,37.0432,37.0432,36.9171,37.0283,4600.0
2013-10-23 10:00:00,49.9,49.93,49.89,49.89,1800.0,37.0209,37.0432,37.0135,37.0135,1800.0
2013-10-23 10:30:00,49.86,49.96,49.86,49.87,2500.0,36.9912,37.0654,36.9912,36.9987,2500.0
2013-10-23 11:00:00,49.93,49.96,49.87,49.94,5000.0,37.0432,37.0654,36.9987,37.0506,5000.0
2013-10-23 11:30:00,49.94,49.97,49.9,49.96,6800.0,37.0506,37.0729,37.0209,37.0654,6800.0
2013-10-23 12:00:00,49.96,49.96,49.9,49.93,1800.0,37.0654,37.0654,37.0209,37.0432,1800.0
2013-10-23 12:30:00,49.9,49.96,49.9,49.96,5000.0,37.0209,37.0654,37.0209,37.0654,5000.0
2013-10-23 13:00:00,49.96,49.96,49.86,49.92,900.0,37.0654,37.0654,36.9912,37.0358,900.0
2013-10-23 13:30:00,49.96,49.97,49.86,49.95,5100.0,37.0654,37.0729,36.9912,37.058,5100.0
2013-10-23 14:00:00,49.91,49.97,49.91,49.96,8600.0,37.0283,37.0729,37.0283,37.0654,8600.0
2013-10-23 14:30:00,49.96,49.96,49.95,49.95,2800.0,37.0654,37.0654,37.058,37.058,2800.0
2013-10-23 15:00:00,49.95,49.95,49.91,49.94,5200.0,37.058,37.058,37.0283,37.0506,5200.0
2013-10-23 15:30:00,49.91,49.95,49.86,49.93,11200.0,37.0283,37.058,36.9912,37.0432,11200.0
2013-10-24 09:30:00,49.91,50.0,49.91,49.92,5700.0,37.0283,37.0951,37.0283,37.0358,5700.0
2013-10-24 10:00:00,49.92,49.99,49.92,49.92,1500.0,37.0358,37.0877,37.0358,37.0358,1500.0
2013-10-24 10:30:00,49.99,49.99,49.92,49.99,1600.0,37.0877,37.0877,37.0358,37.0877,1600.0
2013-10-24 11:00:00,49.93,49.98,49.85,49.86,4200.0,37.0432,37.0803,36.9838,36.9912,4200.0
2013-10-24 11:30:00,49.85,49.97,49.85,49.97,10600.0,36.9838,37.0729,36.9838,37.0729,10600.0
2013-10-24 12:00:00,49.96,49.96,49.9,49.95,6900.0,37.0654,37.0654,37.0209,37.058,6900.0
2013-10-24 12:30:00,49.97,49.97,49.92,49.96,2300.0,37.0729,37.0729,37.0358,37.0654,2300.0
2013-10-24 13:00:00,49.96,49.97,49.96,49.97,12400.0,37.0654,37.0729,37.0654,37.0729,12400.0
2013-10-24 13:30:00,49.96,49.96,49.95,49.95,4200.0,37.0654,37.0654,37.058,37.058,4200.0
2013-10-24 14:00:00,49.9,49.97,49.9,49.97,5200.0,37.0209,37.0729,37.0209,37.0729,5200.0
2013-10-24 14:30:00,49.96,49.96,49.94,49.95,6600.0,37.0654,37.0654,37.0506,37.058,6600.0
2013-10-24 15:00:00,49.95,50.0,49.93,49.96,20500.0,37.058,37.0951,37.0432,37.0654,20500.0
2013-10-24 15:30:00,49.97,49.97,49.94,49.97,23000.0,37.0729,37.0729,37.0506,37.0729,23000.0
2013-10-25 09:30:00,50.0,50.0,49.97,49.97,1500.0,37.0951,37.0951,37.0729,37.0729,1500.0
2013-10-25 10:00:00,49.97,49.99,49.94,49.99,6600.0,37.0729,37.0877,37.0506,37.0877,6600.0
2013-10-25 10:30:00,49.91,49.99,49.91,49.99,5500.0,37.0283,37.0877,37.0283,37.0877,5500.0
2013-10-25 11:00:00,49.95,49.99,49.91,49.98,500.0,37.058,37.0877,37.0283,37.0803,500.0
2013-10-25 11:30:00,49.98,49.99,49.95,49.98,1000.0,37.0803,37.0877,37.058,37.0803,1000.0
2013-10-25 12:00:00,49.99,49.99,49.92,49.99,3700.0,37.0877,37.0877,37.0358,37.0877,3700.0
2013-10-25 12:30:00,49.99,49.99,49.96,49.96,3400.0,37.0877,37.0877,37.0654,37.0654,3400.0
2013-10-25 13:00:00,49.99,49.99,49.96,49.96,2700.0,37.0877,37.0877,37.0654,37.0654,2700.0
2013-10-25 13:30:00,49.98,49.99,49.96,49.98,2800.0,37.0803,37.0877,37.0654,37.0803,2800.0
2013-10-25 14:00:00,49.98,49.99,49.97,49.99,3900.0,37.0803,37.0877,37.0729,37.0877,3900.0
2013-10-25 14:30:00,49.98,49.98,49.95,49.95,1000.0,37.0803,37.0803,37.058,37.058,1000.0
2013-10-25 15:00:00,49.99,49.99,49.98,49.98,3300.0,37.0877,37.0877,37.0803,37.0803,3300.0
2013-10-25 15:30:00,49.99,50.0,49.96,49.99,5100.0,37.0877,37.0951,37.0654,37.0877,5100.0
2013-10-28 09:30:00,50.04,50.04,49.91,49.91,3200.0,37.1248,37.1248,37.0283,37.0283,3200.0
2013-10-28 10:00:00,49.9,49.97,49.9,49.9,2400.0,37.0209,37.0729,37.0209,37.0209,2400.0
2013-10-28 10:30:00,49.9,49.99,49.9,49.99,500.0,37.0209,37.0877,37.0209,37.0877,500.0
2013-10-28 11:00:00,49.98,49.99,49.9,49.98,2000.0,37.0803,37.0877,37.0209,37.0803,2000.0
2013-10-28 11:30:00,49.93,49.99,49.92,49.95,2600.0,37.0432,37.0877,37.0358,37.058,2600.0
2013-10-28 12:00:00,49.99,49.99,49.97,49.97,1400.0,37.0877,37.0877,37.0729,37.0729,1400.0
2013-10-28 12:30:00,49.95,49.97,49.92,49.92,1500.0,37.058,37.0729,37.0358,37.0358,1500.0
2013-10-28 13:00:00,49.91,49.97,49.91,49.97,700.0,37.0283,37.0729,37.0283,37.0729,700.0
2013-10-28 13:30:00,49.91,49.97,49.91,49.97,3800.0,37.0283,37.0729,37.0283,37.0729,3800.0
2013-10-28 14:00:00,49.97,49.97,49.91,49.97,3100.0,37.0729,37.0729,37.0283,37.0729,3100.0
2013-10-28 14:30:00,49.97,49.97,49.96,49.96,1300.0,37.0729,37.0729,37.0654,37.0654,1300.0
2013-10-28 15:00:00,49.97,49.97,49.96,49.97,3200.0,37.0729,37.0729,37.0654,37.0729,3200.0
2013-10-28 15:30:00,49.96,49.97,49.93,49.97,21400.0,37.0654,37.0729,37.0432,37.0729,21400.0
2013-10-29 09:30:00,50.02,50.02,49.97,49.98,9000.0,37.11,37.11,37.0729,37.0803,9000.0
2013-10-29 10:00:00,49.98,49.98,49.91,49.98,2400.0,37.0803,37.0803,37.0283,37.0803,2400.0
2013-10-29 10:30:00,49.91,50.0,49.91,50.0,4800.0,37.0283,37.0951,37.0283,37.0951,4800.0
2013-10-29 11:00:00,49.99,50.0,49.91,49.99,8100.0,37.0877,37.0951,37.0283,37.0877,8100.0
2013-10-29 11:30:00,49.99,50.01,49.92,49.92,9300.0,37.0877,37.1025,37.0358,37.0358,9300.0
2013-10-29 12:00:00,50.01,50.02,49.93,50.02,2900.0,37.1025,37.11,37.0432,37.11,2900.0
2013-10-29 12:30:00,50.0,50.01,49.95,50.0,2000.0,37.0951,37.1025,37.058,37.0951,2000.0
2013-10-29 13:00:00,50.0,50.01,50.0,50.0,7800.0,37.0951,37.1025,37.0951,37.0951,7800.0
2013-10-29 13:30:00,50.0,50.0,49.96,50.0,8100.0,37.0951,37.0951,37.0654,37.0951,8100.0
2013-10-29 14:00:00,50.0,50.03,49.97,50.02,3400.0,37.0951,37.1174,37.0729,37.11,3400.0
2013-10-29 14:30:00,50.02,50.04,50.02,50.03,14200.0,37.11,37.1248,37.11,37.1174,14200.0
2013-10-29 15:00:00,50.03,50.04,50.03,50.03,4400.0,37.1174,37.1248,37.1174,37.1174,4400.0
2013-10-29 15:30:00,50.03,50.04,50.02,50.04,8600.0,37.1174,37.1248,37.11,37.1248,8600.0
2013-10-30 09:30:00,50.11,50.11,49.96,49.96,3400.0,37.1767,37.1767,37.0654,37.0654,3400.0
2013-10-30 10:00:00,50.11,50.13,49.97,50.05,14200.0,37.1767,37.1916,37.0729,37.1322,14200.0
2013-10-30 10:30:00,50.13,50.14,50.09,50.13,3400.0,37.1916,37.199,37.1619,37.1916,3400.0
2013-10-30 11:00:00,50.09,50.14,50.09,50.14,5900.0,37.1619,37.199,37.1619,37.199,5900.0
2013-10-30 11:30:00,50.14,50.14,50.09,50.09,3600.0,37.199,37.199,37.1619,37.1619,3600.0
2013-10-30 12:00:00,50.15,50.16,50.1,50.15,7500.0,37.2064,37.2138,37.1693,37.2064,7500.0
2013-10-30 12:30:00,50.15,50.15,50.09,50.15,500.0,37.2064,37.2064,37.1619,37.2064,500.0
2013-10-30 13:00:00,50.15,50.17,50.11,50.15,9500.0,37.2064,37.2212,37.1767,37.2064,9500.0
2013-10-30 13:30:00,50.16,50.16,50.15,50.16,1600.0,37.2138,37.2138,37.2064,37.2138,1600.0
2013-10-30 14:00:00,50.09,50.11,50.02,50.03,8200.0,37.1619,37.1767,37.11,37.1174,8200.0
2013-10-30 14:30:00,50.06,50.09,50.06,50.07,2400.0,37.1396,37.1619,37.1396,37.147,2400.0
2013-10-30 15:00:00,50.1,50.1,50.07,50.07,200.0,37.1693,37.1693,37.147,37.147,200.0
2013-10-30 15:30:00,50.03,50.08,50.0,50.08,5400.0,37.1174,37.1545,37.0951,37.1545,5400.0
2013-10-31 09:30:00,50.17,50.17,50.0,50.04,4300.0,37.2212,37.2212,37.0951,37.1248,4300.0
2013-10-31 10:00:00,50.0,50.08,50.0,50.08,1000.0,37.0951,37.1545,37.0951,37.1545,1000.0
2013-10-31 10:30:00,50.05,50.08,50.05,50.08,300.0,37.1322,37.1545,37.1322,37.1545,300.0
2013-10-31 11:00:00,50.06,50.07,50.01,50.01,1800.0,37.1396,37.147,37.1025,37.1025,1800.0
2013-10-31 11:30:00,49.98,50.04,49.9,50.0,7100.0,37.0803,37.1248,37.0209,37.0951,7100.0
2013-10-31 12:00:00,50.07,50.08,50.06,50.08,1200.0,37.147,37.1545,37.1396,37.1545,1200.0
2013-10-31 12:30:00,50.07,50.09,50.02,50.05,3000.0,37.147,37.1619,37.11,37.1322,3000.0
2013-10-31 13:00:00,50.08,50.09,50.07,50.07,3500.0,37.1545,37.1619,37.147,37.147,3500.0
2013-10-31 13:30:00,50.07,50.07,50.07,50.07,5500.0,37.147,37.147,37.147,37.147,5500.0
2013-10-31 14:00:00,50.07,50.08,50.02,50.03,408800.0,37.147,37.1545,37.11,37.1174,408800.0
2013-10-31 14:30:00,50.09,50.1,50.04,50.04,4200.0,37.1619,37.1693,37.1248,37.1248,4200.0
2013-10-31 15:00:00,50.1,50.1,50.04,50.04,4800.0,37.1693,37.1693,37.1248,37.1248,4800.0
2013-10-31 15:30:00,50.04,50.1,50.0,50.09,4300.0,37.1248,37.1693,37.0951,37.1619,4300.0
2013-11-01 09:30:00,50.08,50.09,50.02,50.08,8200.0,37.2019,37.2094,37.1574,37.2019,8200.0
2013-11-01 10:00:00,50.06,50.07,50.0,50.05,8100.0,37.1871,37.1945,37.1425,37.1797,8100.0
2013-11-01 10:30:00,50.0,50.07,50.0,50.0,6300.0,37.1425,37.1945,37.1425,37.1425,6300.0
2013-11-01 11:00:00,50.03,50.07,50.03,50.04,1300.0,37.1648,37.1945,37.1648,37.1722,1300.0
2013-11-01 11:30:00,50.05,50.05,50.04,50.04,2600.0,37.1797,37.1797,37.1722,37.1722,2600.0
2013-11-01 12:00:00,50.05,50.06,50.04,50.05,2000.0,37.1797,37.1871,37.1722,37.1797,2000.0
2013-11-01 12:30:00,50.05,50.05,50.04,50.05,3200.0,37.1797,37.1797,37.1722,37.1797,3200.0
2013-11-01 13:00:00,50.03,50.06,50.03,50.06,5100.0,37.1648,37.1871,37.1648,37.1871,5100.0
2013-11-01 13:30:00,50.04,50.05,50.04,50.05,11600.0,37.1722,37.1797,37.1722,37.1797,11600.0
2013-11-01 14:00:00,50.03,50.09,50.03,50.08,34200.0,37.1648,37.2094,37.1648,37.2019,34200.0
2013-11-01 14:30:00,50.05,50.09,50.05,50.08,7700.0,37.1797,37.2094,37.1797,37.2019,7700.0
2013-11-01 15:00:00,50.05,50.09,50.03,50.09,5600.0,37.1797,37.2094,37.1648,37.2094,5600.0
2013-11-01 15:30:00,50.09,50.09,50.03,50.08,1700.0,37.2094,37.2094,37.1648,37.2019,1700.0
2013-11-04 09:30:00,50.02,50.08,50.0,50.02,9600.0,37.1574,37.2019,37.1425,37.1574,9600.0
2013-11-04 10:00:00,50.08,50.08,50.02,50.08,8600.0,37.2019,37.2019,37.1574,37.2019,8600.0
2013-11-04 10:30:00,50.08,50.08,50.04,50.04,3500.0,37.2019,37.2019,37.1722,37.1722,3500.0
2013-11-04 11:00:00,50.08,50.08,50.03,50.06,4000.0,37.2019,37.2019,37.1648,37.1871,4000.0
2013-11-04 11:30:00,50.04,50.08,50.02,50.04,6000.0,37.1722,37.2019,37.1574,37.1722,6000.0
2013-11-04 12:00:00,50.07,50.07,50.07,50.07,700.0,37.1945,37.1945,37.1945,37.1945,700.0
2013-11-04 12:30:00,50.06,50.07,50.04,50.04,2000.0,37.1871,37.1945,37.1722,37.1722,2000.0
2013-11-04 13:00:00,50.07,50.07,50.05,50.06,12100.0,37.1945,37.1945,37.1797,37.1871,12100.0
2013-11-04 13:30:00,50.07,50.07,50.05,50.05,3600.0,37.1945,37.1945,37.1797,37.1797,3600.0
2013-11-04 14:00:00,50.07,50.07,50.05,50.06,2500.0,37.1945,37.1945,37.1797,37.1871,2500.0
2013-11-04 14:30:00,50.06,50.06,50.01,50.05,3800.0,37.1871,37.1871,37.1499,37.1797,3800.0
2013-11-04 15:00:00,50.06,50.06,50.01,50.03,2500.0,37.1871,37.1871,37.1499,37.1648,2500.0
2013-11-04 15:30:00,50.03,50.06,50.01,50.05,2900.0,37.1648,37.1871,37.1499,37.1797,2900.0
2013-11-05 09:30:00,49.93,49.98,49.93,49.95,9100.0,37.0905,37.1277,37.0905,37.1054,9100.0
2013-11-05 10:00:00,49.94,49.94,49.93,49.94,8300.0,37.0979,37.0979,37.0905,37.0979,8300.0
2013-11-05 10:30:00,49.93,49.93,49.92,49.93,3700.0,37.0905,37.0905,37.0831,37.0905,3700.0
2013-11-05 11:00:00,49.93,49.93,49.9,49.92,3200.0,37.0905,37.0905,37.0682,37.0831,3200.0
2013-11-05 11:30:00,49.92,49.93,49.9,49.9,7400.0,37.0831,37.0905,37.0682,37.0682,7400.0
2013-11-05 12:00:00,49.92,49.93,49.9,49.91,9700.0,37.0831,37.0905,37.0682,37.0757,9700.0
2013-11-05 12:30:00,49.93,49.93,49.91,49.92,1400.0,37.0905,37.0905,37.0757,37.0831,1400.0
2013-11-05 13:00:00,49.92,49.93,49.9,49.9,3000.0,37.0831,37.0905,37.0682,37.0682,3000.0
2013-11-05 13:30:00,49.93,49.93,49.9,49.91,2400.0,37.0905,37.0905,37.0682,37.0757,2400.0
2013-11-05 14:00:00,49.9,49.93,49.88,49.93,23900.0,37.0682,37.0905,37.0534,37.0905,23900.0
2013-11-05 14:30:00,49.93,49.93,49.92,49.93,21100.0,37.0905,37.0905,37.0831,37.0905,21100.0
2013-11-05 15:00:00,49.92,49.96,49.9,49.95,16000.0,37.0831,37.1128,37.0682,37.1054,16000.0
2013-11-05 15:30:00,49.96,49.96,49.91,49.95,6700.0,37.1128,37.1128,37.0757,37.1054,6700.0
2013-11-06 09:30:00,49.92,49.99,49.8,49.99,3300.0,37.0831,37.1351,36.9939,37.1351,3300.0
2013-11-06 10:00:00,49.95,49.98,49.92,49.96,6300.0,37.1054,37.1277,37.0831,37.1128,6300.0
2013-11-06 10:30:00,49.9,49.95,49.88,49.91,7000.0,37.0682,37.1054,37.0534,37.0757,7000.0
2013-11-06 11:00:00,49.9,49.92,49.88,49.92,5800.0,37.0682,37.0831,37.0534,37.0831,5800.0
2013-11-06 11:30:00,49.91,49.93,49.91,49.92,2200.0,37.0757,37.0905,37.0757,37.0831,2200.0
2013-11-06 12:00:00,49.91,49.93,49.9,49.92,14300.0,37.0757,37.0905,37.0682,37.0831,14300.0
2013-11-06 12:30:00,49.89,49.91,49.87,49.91,1600.0,37.0608,37.0757,37.0459,37.0757,1600.0
2013-11-06 13:00:00,49.88,49.9,49.87,49.9,4000.0,37.0534,37.0682,37.0459,37.0682,4000.0
2013-11-06 13:30:00,49.89,49.91,49.88,49.9,3400.0,37.0608,37.0757,37.0534,37.0682,3400.0
2013-11-06 14:00:00,49.91,49.91,49.88,49.91,700.0,37.0757,37.0757,37.0534,37.0757,700.0
2013-11-06 14:30:00,49.9,49.92,49.87,49.9,7700.0,37.0682,37.0831,37.0459,37.0682,7700.0
2013-11-06 15:00:00,49.9,49.92,49.87,49.9,6100.0,37.0682,37.0831,37.0459,37.0682,6100.0
2013-11-06 15:30:00,49.91,49.92,49.89,49.9,3000.0,37.0757,37.0831,37.0608,37.0682,3000.0
2013-11-07 09:30:00,49.99,50.05,49.99,50.02,13500.0,37.1351,37.1797,37.1351,37.1574,13500.0
2013-11-07 10:00:00,50.01,50.02,49.92,50.02,6400.0,37.1499,37.1574,37.0831,37.1574,6400.0
2013-11-07 10:30:00,50.01,50.02,49.9,49.9,12500.0,37.1499,37.1574,37.0682,37.0682,12500.0
2013-11-07 11:00:00,49.9,50.01,49.9,50.01,4100.0,37.0682,37.1499,37.0682,37.1499,4100.0
2013-11-07 11:30:00,50.01,50.03,49.91,50.03,3000.0,37.1499,37.1648,37.0757,37.1648,3000.0
2013-11-07 12:00:00,50.04,50.04,49.92,50.0,4900.0,37.1722,37.1722,37.0831,37.1425,4900.0
2013-11-07 12:30:00,49.95,50.06,49.95,49.95,1800.0,37.1054,37.1871,37.1054,37.1054,1800.0
2013-11-07 13:00:00,50.06,50.06,49.97,50.03,12200.0,37.1871,37.1871,37.1202,37.1648,12200.0
2013-11-07 13:30:00,50.02,50.05,49.96,50.04,4500.0,37.1574,37.1797,37.1128,37.1722,4500.0
2013-11-07 14:00:00,49.97,49.97,49.97,49.97,700.0,37.1202,37.1202,37.1202,37.1202,700.0
2013-11-07 14:30:00,50.05,50.05,50.04,50.05,1000.0,37.1797,37.1797,37.1722,37.1797,1000.0
2013-11-07 15:00:00,50.04,50.05,50.04,50.04,14800.0,37.1722,37.1797,37.1722,37.1722,14800.0
2013-11-07 15:30:00,49.99,50.05,49.96,49.96,2900.0,37.1351,37.1797,37.1128,37.1128,2900.0
2013-11-08 09:30:00,50.03,50.03,49.9,49.9,2600.0,37.1648,37.1648,37.0682,37.0682,2600.0
2013-11-08 10:00:00,49.9,49.9,49.81,49.88,5200.0,37.0682,37.0682,37.0014,37.0534,5200.0
2013-11-08 10:30:00,49.88,49.9,49.88,49.9,4300.0,37.0534,37.0682,37.0534,37.0682,4300.0
2013-11-08 11:00:00,49.9,49.9,49.85,49.89,7700.0,37.0682,37.0682,37.0311,37.0608,7700.0
2013-11-08 11:30:00,49.89,49.9,49.88,49.9,8200.0,37.0608,37.0682,37.0534,37.0682,8200.0
2013-11-08 12:00:00,49.9,49.9,49.85,49.9,3500.0,37.0682,37.0682,37.0311,37.0682,3500.0
2013-11-08 12:30:00,49.9,49.9,49.89,49.9,8700.0,37.0682,37.0682,37.0608,37.0682,8700.0
2013-11-08 13:00:00,49.9,49.9,49.9,49.9,1600.0,37.0682,37.0682,37.0682,37.0682,1600.0
2013-11-08 13:30:00,49.89,49.9,49.89,49.9,7000.0,37.0608,37.0682,37.0608,37.0682,7000.0
2013-11-08 14:00:00,49.89,49.9,49.89,49.9,8300.0,37.0608,37.0682,37.0608,37.0682,8300.0
2013-11-08 14:30:00,49.89,49.9,49.87,49.89,4800.0,37.0608,37.0682,37.0459,37.0608,4800.0
2013-11-08 15:00:00,49.89,49.9,49.87,49.9,7000.0,37.0608,37.0682,37.0459,37.0682,7000.0
2013-11-08 15:30:00,49.9,49.9,49.84,49.9,5700.0,37.0682,37.0682,37.0237,37.0682,5700.0
2013-11-11 09:30:00,49.86,50.01,49.86,49.93,9700.0,37.0385,37.1499,37.0385,37.0905,9700.0
2013-11-11 10:00:00,49.95,49.96,49.91,49.96,3400.0,37.1054,37.1128,37.0757,37.1128,3400.0
2013-11-11 10:30:00,49.91,49.96,49.91,49.91,3600.0,37.0757,37.1128,37.0757,37.0757,3600.0
2013-11-11 11:00:00,49.95,49.95,49.88,49.95,6800.0,37.1054,37.1054,37.0534,37.1054,6800.0
2013-11-11 11:30:00,49.95,49.95,49.91,49.91,4200.0,37.1054,37.1054,37.0757,37.0757,4200.0
2013-11-11 12:00:00,49.91,49.93,49.91,49.91,900.0,37.0757,37.0905,37.0757,37.0757,900.0
2013-11-11 12:30:00,49.91,49.94,49.88,49.93,5300.0,37.0757,37.0979,37.0534,37.0905,5300.0
2013-11-11 13:00:00,49.9,49.94,49.9,49.92,13300.0,37.0682,37.0979,37.0682,37.0831,13300.0
2013-11-11 13:30:00,49.89,49.94,49.89,49.92,3600.0,37.0608,37.0979,37.0608,37.0831,3600.0
2013-11-11 14:00:00,49.9,49.94,49.9,49.93,5900.0,37.0682,37.0979,37.0682,37.0905,5900.0
2013-11-11 14:30:00,49.93,49.95,49.93,49.94,3500.0,37.0905,37.1054,37.0905,37.0979,3500.0
2013-11-11 15:00:00,49.94,49.95,49.93,49.93,800.0,37.0979,37.1054,37.0905,37.0905,800.0
2013-11-11 15:30:00,49.94,49.95,49.89,49.93,14000.0,37.0979,37.1054,37.0608,37.0905,14000.0
2013-11-12 09:30:00,49.93,49.93,49.85,49.9,12000.0,37.0905,37.0905,37.0311,37.0682,12000.0
2013-11-12 10:00:00,49.9,49.93,49.88,49.89,5900.0,37.0682,37.0905,37.0534,37.0608,5900.0
2013-11-12 10:30:00,49.91,49.91,49.86,49.86,2700.0,37.0757,37.0757,37.0385,37.0385,2700.0
2013-11-12 11:00:00,49.91,49.91,49.87,49.89,3300.0,37.0757,37.0757,37.0459,37.0608,3300.0
2013-11-12 11:30:00,49.85,49.9,49.84,49.89,6500.0,37.0311,37.0682,37.0237,37.0608,6500.0
2013-11-12 12:00:00,49.89,49.89,49.84,49.89,6900.0,37.0608,37.0608,37.0237,37.0608,6900.0
2013-11-12 12:30:00,49.89,49.89,49.84,49.88,11200.0,37.0608,37.0608,37.0237,37.0534,11200.0
2013-11-12 13:00:00,49.88,49.93,49.86,49.93,8400.0,37.0534,37.0905,37.0385,37.0905,8400.0
2013-11-12 13:30:00,49.88,49.93,49.88,49.93,10200.0,37.0534,37.0905,37.0534,37.0905,10200.0
2013-11-12 14:00:00,49.92,49.93,49.88,49.88,2500.0,37.0831,37.0905,37.0534,37.0534,2500.0
2013-11-12 14:30:00,49.91,49.93,49.87,49.93,3000.0,37.0757,37.0905,37.0459,37.0905,3000.0
2013-11-12 15:00:00,49.87,49.94,49.87,49.9,8000.0,37.0459,37.0979,37.0459,37.0682,8000.0
2013-11-12 15:30:00,49.88,49.93,49.88,49.93,4300.0,37.0534,37.0905,37.0534,37.0905,4300.0
2013-11-13 09:30:00,49.89,49.97,49.89,49.97,38100.0,37.0608,37.1202,37.0608,37.1202,38100.0
2013-11-13 10:00:00,49.97,49.97,49.94,49.96,4100.0,37.1202,37.1202,37.0979,37.1128,4100.0
2013-11-13 10:30:00,49.89,49.95,49.89,49.93,3800.0,37.0608,37.1054,37.0608,37.0905,3800.0
2013-11-13 11:00:00,49.91,49.95,49.91,49.91,1800.0,37.0757,37.1054,37.0757,37.0757,1800.0
2013-11-13 11:30:00,49.91,49.96,49.9,49.91,1900.0,37.0757,37.1128,37.0682,37.0757,1900.0
2013-11-13 12:00:00,49.93,49.96,49.93,49.96,6400.0,37.0905,37.1128,37.0905,37.1128,6400.0
2013-11-13 12:30:00,49.91,49.96,49.91,49.96,2600.0,37.0757,37.1128,37.0757,37.1128,2600.0
2013-11-13 13:00:00,49.91,49.96,49.91,49.94,4800.0,37.0757,37.1128,37.0757,37.0979,4800.0
2013-11-13 13:30:00,49.91,49.91,49.88,49.91,2100.0,37.0757,37.0757,37.0534,37.0757,2100.0
2013-11-13 14:00:00,49.95,49.98,49.92,49.97,3500.0,37.1054,37.1277,37.0831,37.1202,3500.0
2013-11-13 14:30:00,49.98,49.98,49.92,49.95,10500.0,37.1277,37.1277,37.0831,37.1054,10500.0
2013-11-13 15:00:00,49.92,49.98,49.92,49.96,8200.0,37.0831,37.1277,37.0831,37.1128,8200.0
2013-11-13 15:30:00,49.96,49.97,49.91,49.97,15300.0,37.1128,37.1202,37.0757,37.1202,15300.0
2013-11-14 09:30:00,49.98,49.98,49.85,49.95,11200.0,37.1277,37.1277,37.0311,37.1054,11200.0
2013-11-14 10:00:00,49.95,49.98,49.87,49.94,9100.0,37.1054,37.1277,37.0459,37.0979,9100.0
2013-11-14 10:30:00,49.97,49.97,49.91,49.91,1700.0,37.1202,37.1202,37.0757,37.0757,1700.0
2013-11-14 11:00:00,49.96,49.98,49.93,49.97,4800.0,37.1128,37.1277,37.0905,37.1202,4800.0
2013-11-14 11:30:00,49.95,49.99,49.93,49.99,1100.0,37.1054,37.1351,37.0905,37.1351,1100.0
2013-11-14 12:00:00,49.99,50.0,49.88,50.0,4800.0,37.1351,37.1425,37.0534,37.1425,4800.0
2013-11-14 12:30:00,49.98,49.99,49.93,49.99,2400.0,37.1277,37.1351,37.0905,37.1351,2400.0
2013-11-14 13:00:00,49.99,49.99,49.94,49.98,5700.0,37.1351,37.1351,37.0979,37.1277,5700.0
2013-11-14 13:30:00,49.94,49.97,49.94,49.97,7800.0,37.0979,37.1202,37.0979,37.1202,7800.0
2013-11-14 14:00:00,49.96,49.96,49.92,49.96,5400.0,37.1128,37.1128,37.0831,37.1128,5400.0
2013-11-14 14:30:00,49.9,49.96,49.9,49.96,1200.0,37.0682,37.1128,37.0682,37.1128,1200.0
2013-11-14 15:00:00,49.94,49.98,49.93,49.93,2300.0,37.0979,37.1277,37.0905,37.0905,2300.0
2013-11-14 15:30:00,49.98,49.99,49.91,49.97,11700.0,37.1277,37.1351,37.0757,37.1202,11700.0
2013-11-15 09:30:00,49.99,49.99,49.9,49.96,21900.0,37.1351,37.1351,37.0682,37.1128,21900.0
2013-11-15 10:00:00,49.97,49.97,49.94,49.96,800.0,37.1202,37.1202,37.0979,37.1128,800.0
2013-11-15 10:30:00,49.96,49.97,49.95,49.97,18000.0,37.1128,37.1202,37.1054,37.1202,18000.0
2013-11-15 11:00:00,49.97,50.0,49.94,49.98,52700.0,37.1202,37.1425,37.0979,37.1277,52700.0
2013-11-15 11:30:00,49.98,49.98,49.94,49.98,6900.0,37.1277,37.1277,37.0979,37.1277,6900.0
2013-11-15 12:00:00,49.98,49.99,49.96,49.98,6700.0,37.1277,37.1351,37.1128,37.1277,6700.0
2013-11-15 12:30:00,49.99,49.99,49.97,49.97,1300.0,37.1351,37.1351,37.1202,37.1202,1300.0
2013-11-15 13:00:00,49.99,49.99,49.99,49.99,2500.0,37.1351,37.1351,37.1351,37.1351,2500.0
2013-11-15 13:30:00,49.99,49.99,49.9,49.98,8400.0,37.1351,37.1351,37.0682,37.1277,8400.0
2013-11-15 14:00:00,49.94,49.97,49.92,49.92,8800.0,37.0979,37.1202,37.0831,37.0831,8800.0
2013-11-15 14:30:00,49.92,49.97,49.92,49.97,2800.0,37.0831,37.1202,37.0831,37.1202,2800.0
2013-11-15 15:00:00,49.98,49.99,49.97,49.98,16100.0,37.1277,37.1351,37.1202,37.1277,16100.0
2013-11-15 15:30:00,49.98,50.0,49.92,49.98,11900.0,37.1277,37.1425,37.0831,37.1277,11900.0
2013-11-18 09:30:00,50.0,50.0,49.91,49.99,13600.0,37.1425,37.1425,37.0757,37.1351,13600.0
2013-11-18 10:00:00,49.96,50.02,49.96,50.01,11200.0,37.1128,37.1574,37.1128,37.1499,11200.0
2013-11-18 10:30:00,50.01,50.01,49.98,49.98,10000.0,37.1499,37.1499,37.1277,37.1277,10000.0
2013-11-18 11:00:00,49.98,50.01,49.94,49.94,4700.0,37.1277,37.1499,37.0979,37.0979,4700.0
2013-11-18 11:30:00,49.96,50.01,49.96,49.97,3400.0,37.1128,37.1499,37.1128,37.1202,3400.0
2013-11-18 12:00:00,49.97,50.01,49.94,49.98,7200.0,37.1202,37.1499,37.0979,37.1277,7200.0
2013-11-18 12:30:00,49.98,50.01,49.96,50.01,4900.0,37.1277,37.1499,37.1128,37.1499,4900.0
2013-11-18 13:00:00,50.01,50.01,50.0,50.0,900.0,37.1499,37.1499,37.1425,37.1425,900.0
2013-11-18 13:30:00,50.01,50.01,50.0,50.0,8900.0,37.1499,37.1499,37.1425,37.1425,8900.0
2013-11-18 14:00:00,50.0,50.01,49.96,50.01,11300.0,37.1425,37.1499,37.1128,37.1499,11300.0
2013-11-18 14:30:00,49.97,50.01,49.97,50.01,6500.0,37.1202,37.1499,37.1202,37.1499,6500.0
2013-11-18 15:00:00,50.01,50.01,49.98,49.98,4100.0,37.1499,37.1499,37.1277,37.1277,4100.0
2013-11-18 15:30:00,49.95,50.02,49.95,50.0,39700.0,37.1054,37.1574,37.1054,37.1425,39700.0
2013-11-19 09:30:00,50.0,50.0,49.96,49.98,38000.0,37.1425,37.1425,37.1128,37.1277,38000.0
2013-11-19 10:00:00,49.97,49.97,49.93,49.96,11700.0,37.1202,37.1202,37.0905,37.1128,11700.0
2013-11-19 10:30:00,49.96,49.96,49.92,49.92,5100.0,37.1128,37.1128,37.0831,37.0831,5100.0
2013-11-19 11:00:00,49.92,49.93,49.91,49.93,4200.0,37.0831,37.0905,37.0757,37.0905,4200.0
2013-11-19 11:30:00,49.91,49.93,49.91,49.93,1900.0,37.0757,37.0905,37.0757,37.0905,1900.0
2013-11-19 12:00:00,49.93,49.93,49.9,49.93,2800.0,37.0905,37.0905,37.0682,37.0905,2800.0
2013-11-19 12:30:00,49.92,49.94,49.9,49.92,3700.0,37.0831,37.0979,37.0682,37.0831,3700.0
2013-11-19 13:00:00,49.94,49.94,49.9,49.9,4600.0,37.0979,37.0979,37.0682,37.0682,4600.0
2013-11-19 13:30:00,49.91,49.94,49.9,49.92,5000.0,37.0757,37.0979,37.0682,37.0831,5000.0
2013-11-19 14:00:00,49.92,49.93,49.91,49.93,2400.0,37.0831,37.0905,37.0757,37.0905,2400.0
2013-11-19 14:30:00,49.93,49.93,49.91,49.91,6000.0,37.0905,37.0905,37.0757,37.0757,6000.0
2013-11-19 15:00:00,49.93,49.93,49.91,49.91,1200.0,37.0905,37.0905,37.0757,37.0757,1200.0
2013-11-19 15:30:00,49.91,49.95,49.9,49.95,40000.0,37.0757,37.1054,37.0682,37.1054,40000.0
2013-11-20 09:30:00,49.94,49.99,49.94,49.99,4800.0,37.0979,37.1351,37.0979,37.1351,4800.0
2013-11-20 10:00:00,49.98,49.99,49.93,49.97,4500.0,37.1277,37.1351,37.0905,37.1202,4500.0
2013-11-20 10:30:00,49.94,50.03,49.94,49.96,2500.0,37.0979,37.1648,37.0979,37.1128,2500.0
2013-11-20 11:00:00,50.03,50.03,49.93,50.03,7000.0,37.1648,37.1648,37.0905,37.1648,7000.0
2013-11-20 11:30:00,50.03,50.03,49.96,50.01,7100.0,37.1648,37.1648,37.1128,37.1499,7100.0
2013-11-20 12:00:00,49.97,49.99,49.95,49.99,4900.0,37.1202,37.1351,37.1054,37.1351,4900.0
2013-11-20 12:30:00,50.01,50.01,49.99,49.99,500.0,37.1499,37.1499,37.1351,37.1351,500.0
2013-11-20 13:00:00,49.95,50.0,49.93,49.97,2100.0,37.1054,37.1425,37.0905,37.1202,2100.0
2013-11-20 13:30:00,49.92,49.98,49.91,49.98,6900.0,37.0831,37.1277,37.0757,37.1277,6900.0
2013-11-20 14:00:00,49.99,50.0,49.91,49.94,7500.0,37.1351,37.1425,37.0757,37.0979,7500.0
2013-11-20 14:30:00,49.92,49.92,49.9,49.9,700.0,37.0831,37.0831,37.0682,37.0682,700.0
2013-11-20 15:00:00,49.91,49.91,49.89,49.91,8000.0,37.0757,37.0757,37.0608,37.0757,8000.0
2013-11-20 15:30:00,49.9,49.92,49.88,49.92,13400.0,37.0682,37.0831,37.0534,37.0831,13400.0
2013-11-21 09:30:00,49.84,49.95,49.81,49.87,5600.0,37.0237,37.1054,37.0014,37.0459,5600.0
2013-11-21 10:00:00,49.85,49.87,49.82,49.87,6400.0,37.0311,37.0459,37.0088,37.0459,6400.0
2013-11-21 10:30:00,49.87,49.87,49.83,49.83,7700.0,37.0459,37.0459,37.0162,37.0162,7700.0
2013-11-21 11:00:00,49.84,49.89,49.83,49.84,5200.0,37.0237,37.0608,37.0162,37.0237,5200.0
2013-11-21 11:30:00,49.84,49.93,49.84,49.86,13800.0,37.0237,37.0905,37.0237,37.0385,13800.0
2013-11-21 12:00:00,49.93,49.93,49.87,49.92,2500.0,37.0905,37.0905,37.0459,37.0831,2500.0
2013-11-21 12:30:00,49.87,49.92,49.87,49.87,3100.0,37.0459,37.0831,37.0459,37.0459,3100.0
2013-11-21 13:00:00,49.9,49.91,49.86,49.86,800.0,37.0682,37.0757,37.0385,37.0385,800.0
2013-11-21 13:30:00,49.89,49.91,49.89,49.9,500.0,37.0608,37.0757,37.0608,37.0682,500.0
2013-11-21 14:00:00,49.91,49.91,49.87,49.91,11600.0,37.0757,37.0757,37.0459,37.0757,11600.0
2013-11-21 14:30:00,49.89,49.91,49.89,49.89,2300.0,37.0608,37.0757,37.0608,37.0608,2300.0
2013-11-21 15:00:00,49.89,49.91,49.84,49.91,5100.0,37.0608,37.0757,37.0237,37.0757,5100.0
2013-11-21 15:30:00,49.9,49.9,49.82,49.89,20900.0,37.0682,37.0682,37.0088,37.0608,20900.0
2013-11-22 09:30:00,49.92,49.92,49.9,49.91,3300.0,37.0831,37.0831,37.0682,37.0757,3300.0
2013-11-22 10:00:00,49.9,49.91,49.85,49.91,5500.0,37.0682,37.0757,37.0311,37.0757,5500.0
2013-11-22 10:30:00,49.87,49.91,49.86,49.88,3300.0,37.0459,37.0757,37.0385,37.0534,3300.0
2013-11-22 11:00:00,49.86,49.91,49.86,49.91,4100.0,37.0385,37.0757,37.0385,37.0757,4100.0
2013-11-22 11:30:00,49.91,49.93,49.87,49.91,3700.0,37.0757,37.0905,37.0459,37.0757,3700.0
2013-11-22 12:00:00,49.91,49.92,49.89,49.89,2300.0,37.0757,37.0831,37.0608,37.0608,2300.0
2013-11-22 12:30:00,49.9,49.95,49.89,49.94,4800.0,37.0682,37.1054,37.0608,37.0979,4800.0
2013-11-22 13:00:00,49.88,49.94,49.88,49.93,1800.0,37.0534,37.0979,37.0534,37.0905,1800.0
2013-11-22 13:30:00,49.94,49.94,49.94,49.94,2800.0,37.0979,37.0979,37.0979,37.0979,2800.0
2013-11-22 14:00:00,49.94,49.94,49.92,49.94,24200.0,37.0979,37.0979,37.0831,37.0979,24200.0
2013-11-22 14:30:00,49.92,49.94,49.91,49.94,8900.0,37.0831,37.0979,37.0757,37.0979,8900.0
2013-11-22 15:00:00,49.94,49.94,49.91,49.94,7700.0,37.0979,37.0979,37.0757,37.0979,7700.0
2013-11-22 15:30:00,49.92,49.95,49.91,49.91,7300.0,37.0831,37.1054,37.0757,37.0757,7300.0
2013-11-25 09:30:00,49.95,50.01,49.95,49.98,10200.0,37.1054,37.1499,37.1054,37.1277,10200.0
2013-11-25 10:00:00,49.94,49.98,49.93,49.98,18800.0,37.0979,37.1277,37.0905,37.1277,18800.0
2013-11-25 10:30:00,49.93,49.98,49.93,49.96,4900.0,37.0905,37.1277,37.0905,37.1128,4900.0
2013-11-25 11:00:00,49.98,49.98,49.93,49.93,5400.0,37.1277,37.1277,37.0905,37.0905,5400.0
2013-11-25 11:30:00,49.95,49.96,49.92,49.95,3300.0,37.1054,37.1128,37.0831,37.1054,3300.0
2013-11-25 12:00:00,49.96,49.96,49.95,49.96,2800.0,37.1128,37.1128,37.1054,37.1128,2800.0
2013-11-25 12:30:00,49.95,49.96,49.95,49.96,13100.0,37.1054,37.1128,37.1054,37.1128,13100.0
2013-11-25 13:00:00,49.96,49.96,49.94,49.96,2900.0,37.1128,37.1128,37.0979,37.1128,2900.0
2013-11-25 13:30:00,49.95,49.96,49.94,49.96,7800.0,37.1054,37.1128,37.0979,37.1128,7800.0
2013-11-25 14:00:00,49.96,49.96,49.94,49.96,4200.0,37.1128,37.1128,37.0979,37.1128,4200.0
2013-11-25 14:30:00,49.96,49.97,49.95,49.97,2900.0,37.1128,37.1202,37.1054,37.1202,2900.0
2013-11-25 15:00:00,49.96,49.97,49.96,49.96,13600.0,37.1128,37.1202,37.1128,37.1128,13600.0
2013-11-25 15:30:00,49.96,49.97,49.95,49.97,8200.0,37.1128,37.1202,37.1054,37.1202,8200.0
2013-11-26 09:30:00,50.0,50.0,49.98,49.98,6200.0,37.1425,37.1425,37.1277,37.1277,6200.0
2013-11-26 10:00:00,49.98,49.99,49.98,49.99,3200.0,37.1277,37.1351,37.1277,37.1351,3200.0
2013-11-26 10:30:00,49.98,49.99,49.98,49.99,5600.0,37.1277,37.1351,37.1277,37.1351,5600.0
2013-11-26 11:00:00,50.04,50.04,49.97,50.01,20100.0,37.1722,37.1722,37.1202,37.1499,20100.0
2013-11-26 11:30:00,50.05,50.05,49.99,50.05,7000.0,37.1797,37.1797,37.1351,37.1797,7000.0
2013-11-26 12:00:00,50.05,50.05,49.99,50.05,4600.0,37.1797,37.1797,37.1351,37.1797,4600.0
2013-11-26 12:30:00,50.03,50.05,50.0,50.01,2900.0,37.1648,37.1797,37.1425,37.1499,2900.0
2013-11-26 13:00:00,50.01,50.04,49.99,50.04,4100.0,37.1499,37.1722,37.1351,37.1722,4100.0
2013-11-26 13:30:00,50.04,50.04,50.0,50.04,700.0,37.1722,37.1722,37.1425,37.1722,700.0
2013-11-26 14:00:00,50.04,50.04,50.0,50.04,4500.0,37.1722,37.1722,37.1425,37.1722,4500.0
2013-11-26 14:30:00,50.04,50.04,50.04,50.04,3000.0,37.1722,37.1722,37.1722,37.1722,3000.0
2013-11-26 15:00:00,50.04,50.04,50.0,50.04,1900.0,37.1722,37.1722,37.1425,37.1722,1900.0
2013-11-26 15:30:00,50.04,50.04,50.0,50.04,9700.0,37.1722,37.1722,37.1425,37.1722,9700.0
2013-11-27 09:30:00,50.04,50.04,49.99,49.99,8700.0,37.1722,37.1722,37.1351,37.1351,8700.0
2013-11-27 10:00:00,49.98,50.0,49.95,50.0,16700.0,37.1277,37.1425,37.1054,37.1425,16700.0
2013-11-27 10:30:00,50.0,50.01,50.0,50.0,3600.0,37.1425,37.1499,37.1425,37.1425,3600.0
2013-11-27 11:00:00,49.96,50.01,49.96,50.0,1800.0,37.1128,37.1499,37.1128,37.1425,1800.0
2013-11-27 11:30:00,49.99,50.01,49.96,49.97,9900.0,37.1351,37.1499,37.1128,37.1202,9900.0
2013-11-27 12:00:00,49.96,49.96,49.94,49.96,10400.0,37.1128,37.1128,37.0979,37.1128,10400.0
2013-11-27 12:30:00,49.96,49.97,49.96,49.97,1000.0,37.1128,37.1202,37.1128,37.1202,1000.0
2013-11-27 13:00:00,49.97,49.97,49.96,49.96,3400.0,37.1202,37.1202,37.1128,37.1128,3400.0
2013-11-27 13:30:00,49.95,49.96,49.95,49.95,5200.0,37.1054,37.1128,37.1054,37.1054,5200.0
2013-11-27 14:00:00,49.96,49.97,49.96,49.97,1600.0,37.1128,37.1202,37.1128,37.1202,1600.0
2013-11-27 14:30:00,49.97,49.97,49.95,49.97,1500.0,37.1202,37.1202,37.1054,37.1202,1500.0
2013-11-27 15:00:00,49.98,49.99,49.95,49.99,1900.0,37.1277,37.1351,37.1054,37.1351,1900.0
2013-11-27 15:30:00,49.98,49.99,49.98,49.99,2000.0,37.1277,37.1351,37.1277,37.1351,2000.0
2013-11-29 09:30:00,50.05,50.05,50.0,50.0,3700.0,37.1797,37.1797,37.1425,37.1425,3700.0
2013-11-29 10:00:00,50.02,50.04,50.0,50.04,10100.0,37.1574,37.1722,37.1425,37.1722,10100.0
2013-11-29 10:30:00,50.0,50.04,49.97,49.97,24200.0,37.1425,37.1722,37.1202,37.1202,24200.0
2013-11-29 11:00:00,50.02,50.02,50.0,50.01,8000.0,37.1574,37.1574,37.1425,37.1499,8000.0
2013-11-29 11:30:00,50.01,50.01,50.01,50.01,1500.0,37.1499,37.1499,37.1499,37.1499,1500.0
2013-11-29 12:00:00,50.0,50.01,50.0,50.01,1100.0,37.1425,37.1499,37.1425,37.1499,1100.0
2013-11-29 12:30:00,50.01,50.02,49.99,50.02,5500.0,37.1499,37.1574,37.1351,37.1574,5500.0
2013-12-02 09:30:00,49.98,49.98,49.9,49.94,66200.0,37.1649,37.1649,37.1054,37.1351,66200.0
2013-12-02 10:00:00,49.93,49.95,49.86,49.88,57900.0,37.1277,37.1426,37.0756,37.0905,57900.0
2013-12-02 10:30:00,49.87,49.88,49.85,49.86,10500.0,37.0831,37.0905,37.0682,37.0756,10500.0
2013-12-02 11:00:00,49.85,49.87,49.83,49.85,27300.0,37.0682,37.0831,37.0533,37.0682,27300.0
2013-12-02 11:30:00,49.84,49.86,49.82,49.86,4200.0,37.0608,37.0756,37.0459,37.0756,4200.0
2013-12-02 12:00:00,49.86,49.86,49.84,49.85,5700.0,37.0756,37.0756,37.0608,37.0682,5700.0
2013-12-02 12:30:00,49.86,49.86,49.84,49.84,3400.0,37.0756,37.0756,37.0608,37.0608,3400.0
2013-12-02 13:00:00,49.86,49.87,49.83,49.86,19900.0,37.0756,37.0831,37.0533,37.0756,19900.0
2013-12-02 13:30:00,49.86,49.87,49.84,49.87,8100.0,37.0756,37.0831,37.0608,37.0831,8100.0
2013-12-02 14:00:00,49.86,49.87,49.85,49.87,8600.0,37.0756,37.0831,37.0682,37.0831,8600.0
2013-12-02 14:30:00,49.88,49.88,49.87,49.88,5400.0,37.0905,37.0905,37.0831,37.0905,5400.0
2013-12-02 15:00:00,49.87,49.88,49.85,49.87,6400.0,37.0831,37.0905,37.0682,37.0831,6400.0
2013-12-02 15:30:00,49.87,49.88,49.85,49.88,23800.0,37.0831,37.0905,37.0682,37.0905,23800.0
2013-12-03 09:30:00,49.95,49.95,49.89,49.94,35200.0,37.1426,37.1426,37.098,37.1351,35200.0
2013-12-03 10:00:00,49.92,49.94,49.9,49.94,3500.0,37.1203,37.1351,37.1054,37.1351,3500.0
2013-12-03 10:30:00,49.94,49.94,49.91,49.93,6600.0,37.1351,37.1351,37.1128,37.1277,6600.0
2013-12-03 11:00:00,49.94,49.96,49.91,49.94,17300.0,37.1351,37.15,37.1128,37.1351,17300.0
2013-12-03 11:30:00,49.96,49.96,49.92,49.96,2300.0,37.15,37.15,37.1203,37.15,2300.0
2013-12-03 12:00:00,49.96,49.96,49.92,49.96,3000.0,37.15,37.15,37.1203,37.15,3000.0
2013-12-03 12:30:00,49.94,49.96,49.92,49.96,1900.0,37.1351,37.15,37.1203,37.15,1900.0
2013-12-03 13:00:00,49.94,49.96,49.94,49.94,5200.0,37.1351,37.15,37.1351,37.1351,5200.0
2013-12-03 13:30:00,49.93,49.96,49.93,49.96,3800.0,37.1277,37.15,37.1277,37.15,3800.0
2013-12-03 14:00:00,49.94,49.96,49.92,49.94,5000.0,37.1351,37.15,37.1203,37.1351,5000.0
2013-12-03 14:30:00,49.93,49.94,49.93,49.94,2100.0,37.1277,37.1351,37.1277,37.1351,2100.0
2013-12-03 15:00:00,49.94,49.95,49.93,49.93,8000.0,37.1351,37.1426,37.1277,37.1277,8000.0
2013-12-03 15:30:00,49.94,49.95,49.94,49.94,6800.0,37.1351,37.1426,37.1351,37.1351,6800.0
2013-12-04 09:30:00,49.85,49.85,49.83,49.83,5200.0,37.0682,37.0682,37.0533,37.0533,5200.0
2013-12-04 10:00:00,49.8,49.86,49.8,49.86,3600.0,37.031,37.0756,37.031,37.0756,3600.0
2013-12-04 10:30:00,49.81,49.83,49.79,49.79,3000.0,37.0385,37.0533,37.0236,37.0236,3000.0
2013-12-04 11:00:00,49.8,49.8,49.74,49.75,4800.0,37.031,37.031,36.9864,36.9939,4800.0
2013-12-04 11:30:00,49.79,49.8,49.75,49.78,662300.0,37.0236,37.031,36.9939,37.0162,662300.0
2013-12-04 12:00:00,49.75,49.8,49.75,49.78,1200.0,36.9939,37.031,36.9939,37.0162,1200.0
2013-12-04 12:30:00,49.8,49.8,49.75,49.77,4200.0,37.031,37.031,36.9939,37.0087,4200.0
2013-12-04 13:00:00,49.78,49.79,49.77,49.77,1500.0,37.0162,37.0236,37.0087,37.0087,1500.0
2013-12-04 13:30:00,49.78,49.79,49.78,49.79,1500.0,37.0162,37.0236,37.0162,37.0236,1500.0
2013-12-04 14:00:00,49.79,49.79,49.78,49.78,3700.0,37.0236,37.0236,37.0162,37.0162,3700.0
2013-12-04 14:30:00,49.77,49.79,49.75,49.79,7600.0,37.0087,37.0236,36.9939,37.0236,7600.0
2013-12-04 15:00:00,49.77,49.79,49.77,49.79,10100.0,37.0087,37.0236,37.0087,37.0236,10100.0
2013-12-04 15:30:00,49.79,49.79,49.76,49.79,6300.0,37.0236,37.0236,37.0013,37.0236,6300.0
2013-12-05 09:30:00,49.69,49.76,49.69,49.76,4800.0,36.9492,37.0013,36.9492,37.0013,4800.0
2013-12-05 10:00:00,49.72,49.76,49.72,49.75,13400.0,36.9715,37.0013,36.9715,36.9939,13400.0
2013-12-05 10:30:00,49.74,49.76,49.71,49.74,6000.0,36.9864,37.0013,36.9641,36.9864,6000.0
2013-12-05 11:00:00,49.73,49.74,49.7,49.7,2100.0,36.979,36.9864,36.9567,36.9567,2100.0
2013-12-05 11:30:00,49.7,49.75,49.7,49.75,3600.0,36.9567,36.9939,36.9567,36.9939,3600.0
2013-12-05 12:00:00,49.73,49.74,49.73,49.74,6000.0,36.979,36.9864,36.979,36.9864,6000.0
2013-12-05 12:30:00,49.71,49.72,49.71,49.72,500.0,36.9641,36.9715,36.9641,36.9715,500.0
2013-12-05 13:00:00,49.72,49.75,49.72,49.74,4900.0,36.9715,36.9939,36.9715,36.9864,4900.0
2013-12-05 13:30:00,49.74,49.75,49.74,49.75,1800.0,36.9864,36.9939,36.9864,36.9939,1800.0
2013-12-05 14:00:00,49.74,49.75,49.72,49.75,8400.0,36.9864,36.9939,36.9715,36.9939,8400.0
2013-12-05 14:30:00,49.72,49.75,49.72,49.73,2800.0,36.9715,36.9939,36.9715,36.979,2800.0
2013-12-05 15:00:00,49.73,49.73,49.68,49.7,7700.0,36.979,36.979,36.9418,36.9567,7700.0
2013-12-05 15:30:00,49.69,49.71,49.69,49.71,4400.0,36.9492,36.9641,36.9492,36.9641,4400.0
2013-12-06 09:30:00,49.76,49.76,49.73,49.75,2800.0,37.0013,37.0013,36.979,36.9939,2800.0
2013-12-06 10:00:00,49.75,49.75,49.71,49.75,4200.0,36.9939,36.9939,36.9641,36.9939,4200.0
2013-12-06 10:30:00,49.75,49.78,49.71,49.71,3000.0,36.9939,37.0162,36.9641,36.9641,3000.0
2013-12-06 11:00:00,49.77,49.77,49.71,49.77,6600.0,37.0087,37.0087,36.9641,37.0087,6600.0
2013-12-06 11:30:00,49.76,49.77,49.71,49.77,2000.0,37.0013,37.0087,36.9641,37.0087,2000.0
2013-12-06 12:00:00,49.75,49.76,49.71,49.71,2200.0,36.9939,37.0013,36.9641,36.9641,2200.0
2013-12-06 12:30:00,49.76,49.76,49.76,49.76,300.0,37.0013,37.0013,37.0013,37.0013,300.0
2013-12-06 13:00:00,49.71,49.75,49.71,49.71,13400.0,36.9641,36.9939,36.9641,36.9641,13400.0
2013-12-06 13:30:00,49.71,49.75,49.71,49.75,8800.0,36.9641,36.9939,36.9641,36.9939,8800.0
2013-12-06 14:00:00,49.75,49.75,49.71,49.74,4200.0,36.9939,36.9939,36.9641,36.9864,4200.0
2013-12-06 14:30:00,49.74,49.74,49.71,49.74,2700.0,36.9864,36.9864,36.9641,36.9864,2700.0
2013-12-06 15:00:00,49.71,49.78,49.7,49.75,3800.0,36.9641,37.0162,36.9567,36.9939,3800.0
2013-12-06 15:30:00,49.71,49.78,49.71,49.76,9900.0,36.9641,37.0162,36.9641,37.0013,9900.0
2013-12-09 09:30:00,49.83,49.84,49.77,49.8,15100.0,37.0533,37.0608,37.0087,37.031,15100.0
2013-12-09 10:00:00,49.82,49.83,49.78,49.78,13000.0,37.0459,37.0533,37.0162,37.0162,13000.0
2013-12-09 10:30:00,49.78,49.82,49.78,49.82,22700.0,37.0162,37.0459,37.0162,37.0459,22700.0
2013-12-09 11:00:00,49.81,49.82,49.78,49.78,15400.0,37.0385,37.0459,37.0162,37.0162,15400.0
2013-12-09 11:30:00,49.81,49.81,49.78,49.8,22700.0,37.0385,37.0385,37.0162,37.031,22700.0
2013-12-09 12:00:00,49.81,49.81,49.78,49.8,10700.0,37.0385,37.0385,37.0162,37.031,10700.0
2013-12-09 12:30:00,49.8,49.81,49.78,49.8,16500.0,37.031,37.0385,37.0162,37.031,16500.0
2013-12-09 13:00:00,49.8,49.8,49.78,49.79,13500.0,37.031,37.031,37.0162,37.0236,13500.0
2013-12-09 13:30:00,49.78,49.8,49.78,49.79,26800.0,37.0162,37.031,37.0162,37.0236,26800.0
2013-12-09 14:00:00,49.78,49.8,49.78,49.8,3600.0,37.0162,37.031,37.0162,37.031,3600.0
2013-12-09 14:30:00,49.8,49.8,49.78,49.79,5100.0,37.031,37.031,37.0162,37.0236,5100.0
2013-12-09 15:00:00,49.79,49.8,49.78,49.8,10100.0,37.0236,37.031,37.0162,37.031,10100.0
2013-12-09 15:30:00,49.8,49.8,49.77,49.79,10800.0,37.031,37.031,37.0087,37.0236,10800.0
2013-12-10 09:30:00,49.82,49.87,49.77,49.86,8100.0,37.0459,37.0831,37.0087,37.0756,8100.0
2013-12-10 10:00:00,49.86,49.86,49.79,49.83,6200.0,37.0756,37.0756,37.0236,37.0533,6200.0
2013-12-10 10:30:00,49.83,49.84,49.8,49.84,11400.0,37.0533,37.0608,37.031,37.0608,11400.0
2013-12-10 11:00:00,49.8,49.84,49.79,49.79,12900.0,37.031,37.0608,37.0236,37.0236,12900.0
2013-12-10 11:30:00,49.79,49.83,49.79,49.82,2300.0,37.0236,37.0533,37.0236,37.0459,2300.0
2013-12-10 12:00:00,49.83,49.84,49.79,49.83,8700.0,37.0533,37.0608,37.0236,37.0533,8700.0
2013-12-10 12:30:00,49.84,49.84,49.82,49.84,5800.0,37.0608,37.0608,37.0459,37.0608,5800.0
2013-12-10 13:00:00,49.84,49.85,49.8,49.8,1200.0,37.0608,37.0682,37.031,37.031,1200.0
2013-12-10 13:30:00,49.8,49.85,49.8,49.83,4800.0,37.031,37.0682,37.031,37.0533,4800.0
2013-12-10 14:00:00,49.8,49.85,49.8,49.83,6800.0,37.031,37.0682,37.031,37.0533,6800.0
2013-12-10 14:30:00,49.8,49.86,49.8,49.84,3800.0,37.031,37.0756,37.031,37.0608,3800.0
2013-12-10 15:00:00,49.8,49.85,49.8,49.8,3500.0,37.031,37.0682,37.031,37.031,3500.0
2013-12-10 15:30:00,49.81,49.84,49.81,49.83,10800.0,37.0385,37.0608,37.0385,37.0533,10800.0
2013-12-11 09:30:00,49.87,49.89,49.82,49.89,3500.0,37.0831,37.098,37.0459,37.098,3500.0
2013-12-11 10:00:00,49.88,49.88,49.82,49.85,14700.0,37.0905,37.0905,37.0459,37.0682,14700.0
2013-12-11 10:30:00,49.85,49.87,49.81,49.85,3600.0,37.0682,37.0831,37.0385,37.0682,3600.0
2013-12-11 11:00:00,49.87,49.87,49.81,49.86,20600.0,37.0831,37.0831,37.0385,37.0756,20600.0
2013-12-11 11:30:00,49.86,49.86,49.83,49.85,7300.0,37.0756,37.0756,37.0533,37.0682,7300.0
2013-12-11 12:00:00,49.83,49.88,49.81,49.84,9300.0,37.0533,37.0905,37.0385,37.0608,9300.0
2013-12-11 12:30:00,49.86,49.87,49.82,49.82,11700.0,37.0756,37.0831,37.0459,37.0459,11700.0
2013-12-11 13:00:00,49.85,49.87,49.82,49.82,23300.0,37.0682,37.0831,37.0459,37.0459,23300.0
2013-12-11 13:30:00,49.82,49.87,49.79,49.8,3500.0,37.0459,37.0831,37.0236,37.031,3500.0
2013-12-11 14:00:00,49.82,49.85,49.8,49.85,1700.0,37.0459,37.0682,37.031,37.0682,1700.0
2013-12-11 14:30:00,49.8,49.85,49.8,49.85,500.0,37.031,37.0682,37.031,37.0682,500.0
2013-12-11 15:00:00,49.85,49.85,49.8,49.85,1500.0,37.0682,37.0682,37.031,37.0682,1500.0
2013-12-11 15:30:00,49.84,49.85,49.8,49.85,2000.0,37.0608,37.0682,37.031,37.0682,2000.0
2013-12-12 09:30:00,49.83,49.83,49.8,49.81,2600.0,37.0533,37.0533,37.031,37.0385,2600.0
2013-12-12 10:00:00,49.81,49.81,49.75,49.76,6900.0,37.0385,37.0385,36.9939,37.0013,6900.0
2013-12-12 10:30:00,49.75,49.79,49.75,49.77,25700.0,36.9939,37.0236,36.9939,37.0087,25700.0
2013-12-12 11:00:00,49.75,49.79,49.75,49.78,9700.0,36.9939,37.0236,36.9939,37.0162,9700.0
2013-12-12 11:30:00,49.77,49.78,49.76,49.77,2500.0,37.0087,37.0162,37.0013,37.0087,2500.0
2013-12-12 12:00:00,49.78,49.78,49.75,49.78,9700.0,37.0162,37.0162,36.9939,37.0162,9700.0
2013-12-12 12:30:00,49.78,49.84,49.75,49.8,30400.0,37.0162,37.0608,36.9939,37.031,30400.0
2013-12-12 13:00:00,49.8,49.85,49.78,49.83,13100.0,37.031,37.0682,37.0162,37.0533,13100.0
2013-12-12 13:30:00,49.83,49.85,49.81,49.81,10100.0,37.0533,37.0682,37.0385,37.0385,10100.0
2013-12-12 14:00:00,49.85,49.85,49.81,49.82,13500.0,37.0682,37.0682,37.0385,37.0459,13500.0
2013-12-12 14:30:00,49.84,49.85,49.82,49.82,6500.0,37.0608,37.0682,37.0459,37.0459,6500.0
2013-12-12 15:00:00,49.83,49.85,49.79,49.83,57200.0,37.0533,37.0682,37.0236,37.0533,57200.0
2013-12-12 15:30:00,49.82,49.85,49.82,49.82,5200.0,37.0459,37.0682,37.0459,37.0459,5200.0
2013-12-13 09:30:00,49.84,49.86,49.82,49.82,2300.0,37.0608,37.0756,37.0459,37.0459,2300.0
2013-12-13 10:00:00,49.84,49.86,49.82,49.85,1700.0,37.0608,37.0756,37.0459,37.0682,1700.0
2013-12-13 10:30:00,49.85,49.86,49.83,49.86,6000.0,37.0682,37.0756,37.0533,37.0756,6000.0
2013-12-13 11:00:00,49.84,49.86,49.82,49.82,3100.0,37.0608,37.0756,37.0459,37.0459,3100.0
2013-12-13 11:30:00,49.86,49.86,49.82,49.86,3900.0,37.0756,37.0756,37.0459,37.0756,3900.0
2013-12-13 12:00:00,49.84,49.87,49.82,49.87,2700.0,37.0608,37.0831,37.0459,37.0831,2700.0
2013-12-13 12:30:00,49.87,49.87,49.82,49.86,1900.0,37.0831,37.0831,37.0459,37.0756,1900.0
2013-12-13 13:00:00,49.85,49.86,49.82,49.85,14300.0,37.0682,37.0756,37.0459,37.0682,14300.0
2013-12-13 13:30:00,49.82,49.86,49.82,49.84,5200.0,37.0459,37.0756,37.0459,37.0608,5200.0
2013-12-13 14:00:00,49.84,49.86,49.83,49.85,16200.0,37.0608,37.0756,37.0533,37.0682,16200.0
2013-12-13 14:30:00,49.83,49.86,49.83,49.85,3600.0,37.0533,37.0756,37.0533,37.0682,3600.0
2013-12-13 15:00:00,49.86,49.86,49.83,49.85,6200.0,37.0756,37.0756,37.0533,37.0682,6200.0
2013-12-13 15:30:00,49.83,49.86,49.82,49.86,4000.0,37.0533,37.0756,37.0459,37.0756,4000.0
2013-12-16 09:30:00,49.88,49.9,49.87,49.89,28600.0,37.0905,37.1054,37.0831,37.098,28600.0
2013-12-16 10:00:00,49.88,49.89,49.86,49.87,18100.0,37.0905,37.098,37.0756,37.0831,18100.0
2013-12-16 10:30:00,49.86,49.88,49.86,49.87,5500.0,37.0756,37.0905,37.0756,37.0831,5500.0
2013-12-16 11:00:00,49.86,49.87,49.86,49.87,10700.0,37.0756,37.0831,37.0756,37.0831,10700.0
2013-12-16 11:30:00,49.87,49.87,49.86,49.86,2800.0,37.0831,37.0831,37.0756,37.0756,2800.0
2013-12-16 12:00:00,49.86,49.86,49.85,49.86,2400.0,37.0756,37.0756,37.0682,37.0756,2400.0
2013-12-16 12:30:00,49.86,49.86,49.85,49.86,9600.0,37.0756,37.0756,37.0682,37.0756,9600.0
2013-12-16 13:00:00,49.86,49.86,49.85,49.86,36200.0,37.0756,37.0756,37.0682,37.0756,36200.0
2013-12-16 13:30:00,49.85,49.86,49.85,49.85,9100.0,37.0682,37.0756,37.0682,37.0682,9100.0
2013-12-16 14:00:00,49.86,49.86,49.84,49.84,16100.0,37.0756,37.0756,37.0608,37.0608,16100.0
2013-12-16 14:30:00,49.84,49.86,49.84,49.86,11600.0,37.0608,37.0756,37.0608,37.0756,11600.0
2013-12-16 15:00:00,49.85,49.86,49.84,49.86,26000.0,37.0682,37.0756,37.0608,37.0756,26000.0
2013-12-16 15:30:00,49.86,49.86,49.82,49.85,13800.0,37.0756,37.0756,37.0459,37.0682,13800.0
2013-12-17 09:30:00,49.87,49.91,49.81,49.81,5700.0,37.0831,37.1128,37.0385,37.0385,5700.0
2013-12-17 10:00:00,49.89,49.9,49.89,49.89,3200.0,37.098,37.1054,37.098,37.098,3200.0
2013-12-17 10:30:00,49.9,49.9,49.88,49.9,9400.0,37.1054,37.1054,37.0905,37.1054,9400.0
2013-12-17 11:00:00,49.88,49.9,49.87,49.88,1300.0,37.0905,37.1054,37.0831,37.0905,1300.0
2013-12-17 11:30:00,49.81,49.9,49.81,49.85,8900.0,37.0385,37.1054,37.0385,37.0682,8900.0
2013-12-17 12:00:00,49.85,49.87,49.81,49.82,5400.0,37.0682,37.0831,37.0385,37.0459,5400.0
2013-12-17 12:30:00,49.86,49.87,49.85,49.85,19100.0,37.0756,37.0831,37.0682,37.0682,19100.0
2013-12-17 13:00:00,49.86,49.86,49.82,49.85,9000.0,37.0756,37.0756,37.0459,37.0682,9000.0
2013-12-17 13:30:00,49.82,49.86,49.82,49.86,6300.0,37.0459,37.0756,37.0459,37.0756,6300.0
2013-12-17 14:00:00,49.86,49.86,49.82,49.84,9100.0,37.0756,37.0756,37.0459,37.0608,9100.0
2013-12-17 14:30:00,49.83,49.85,49.82,49.84,2600.0,37.0533,37.0682,37.0459,37.0608,2600.0
2013-12-17 15:00:00,49.85,49.85,49.82,49.83,9000.0,37.0682,37.0682,37.0459,37.0533,9000.0
2013-12-17 15:30:00,49.83,49.86,49.82,49.82,9500.0,37.0533,37.0756,37.0459,37.0459,9500.0
2013-12-18 09:30:00,49.86,49.89,49.86,49.88,2800.0,37.0756,37.098,37.0756,37.0905,2800.0
2013-12-18 10:00:00,49.88,49.88,49.82,49.88,1600.0,37.0905,37.0905,37.0459,37.0905,1600.0
2013-12-18 10:30:00,49.87,49.88,49.82,49.88,3800.0,37.0831,37.0905,37.0459,37.0905,3800.0
2013-12-18 11:00:00,49.88,49.88,49.82,49.87,5100.0,37.0905,37.0905,37.0459,37.0831,5100.0
2013-12-18 11:30:00,49.87,49.87,49.83,49.87,1600.0,37.0831,37.0831,37.0533,37.0831,1600.0
2013-12-18 12:00:00,49.83,49.87,49.83,49.87,1200.0,37.0533,37.0831,37.0533,37.0831,1200.0
2013-12-18 12:30:00,49.84,49.87,49.82,49.82,2200.0,37.0608,37.0831,37.0459,37.0459,2200.0
2013-12-18 13:00:00,49.82,49.88,49.82,49.86,5400.0,37.0459,37.0905,37.0459,37.0756,5400.0
2013-12-18 13:30:00,49.84,49.87,49.81,49.84,418500.0,37.0608,37.0831,37.0385,37.0608,418500.0
2013-12-18 14:00:00,49.81,49.88,49.74,49.84,12700.0,37.0385,37.0905,36.9864,37.0608,12700.0
2013-12-18 14:30:00,49.79,49.88,49.79,49.86,124900.0,37.0236,37.0905,37.0236,37.0756,124900.0
2013-12-18 15:00:00,49.86,49.87,49.77,49.85,40600.0,37.0756,37.0831,37.0087,37.0682,40600.0
2013-12-18 15:30:00,49.85,49.85,49.81,49.84,6200.0,37.0682,37.0682,37.0385,37.0608,6200.0
2013-12-19 09:30:00,49.78,49.78,49.73,49.77,5900.0,37.0162,37.0162,36.979,37.0087,5900.0
2013-12-19 10:00:00,49.72,49.79,49.72,49.73,2100.0,36.9715,37.0236,36.9715,36.979,2100.0
2013-12-19 10:30:00,49.73,49.79,49.73,49.74,13600.0,36.979,37.0236,36.979,36.9864,13600.0
2013-12-19 11:00:00,49.79,49.8,49.74,49.74,29500.0,37.0236,37.031,36.9864,36.9864,29500.0
2013-12-19 11:30:00,49.79,49.79,49.73,49.78,12700.0,37.0236,37.0236,36.979,37.0162,12700.0
2013-12-19 12:00:00,49.78,49.78,49.73,49.73,34100.0,37.0162,37.0162,36.979,36.979,34100.0
2013-12-19 12:30:00,49.74,49.78,49.73,49.76,13400.0,36.9864,37.0162,36.979,37.0013,13400.0
2013-12-19 13:00:00,49.76,49.81,49.73,49.8,35100.0,37.0013,37.0385,36.979,37.031,35100.0
2013-12-19 13:30:00,49.81,49.81,49.73,49.8,4500.0,37.0385,37.0385,36.979,37.031,4500.0
2013-12-19 14:00:00,49.8,49.81,49.75,49.78,9000.0,37.031,37.0385,36.9939,37.0162,9000.0
2013-12-19 14:30:00,49.75,49.81,49.75,49.79,4400.0,36.9939,37.0385,36.9939,37.0236,4400.0
2013-12-19 15:00:00,49.8,49.8,49.73,49.78,39600.0,37.031,37.031,36.979,37.0162,39600.0
2013-12-19 15:30:00,49.78,49.79,49.73,49.79,37500.0,37.0162,37.0236,36.979,37.0236,37500.0
2013-12-20 09:30:00,49.72,49.82,49.72,49.78,2400.0,36.9715,37.0459,36.9715,37.0162,2400.0
2013-12-20 10:00:00,49.81,49.82,49.73,49.82,15000.0,37.0385,37.0459,36.979,37.0459,15000.0
2013-12-20 10:30:00,49.74,49.82,49.73,49.79,13400.0,36.9864,37.0459,36.979,37.0236,13400.0
2013-12-20 11:00:00,49.79,49.82,49.74,49.81,9100.0,37.0236,37.0459,36.9864,37.0385,9100.0
2013-12-20 11:30:00,49.76,49.82,49.75,49.75,7000.0,37.0013,37.0459,36.9939,36.9939,7000.0
2013-12-20 12:00:00,49.77,49.8,49.75,49.75,4500.0,37.0087,37.031,36.9939,36.9939,4500.0
2013-12-20 12:30:00,49.78,49.8,49.75,49.8,4600.0,37.0162,37.031,36.9939,37.031,4600.0
2013-12-20 13:00:00,49.76,49.81,49.76,49.8,6400.0,37.0013,37.0385,37.0013,37.031,6400.0
2013-12-20 13:30:00,49.81,49.81,49.76,49.76,4700.0,37.0385,37.0385,37.0013,37.0013,4700.0
2013-12-20 14:00:00,49.81,49.81,49.75,49.8,18300.0,37.0385,37.0385,36.9939,37.031,18300.0
2013-12-20 14:30:00,49.79,49.81,49.75,49.79,6900.0,37.0236,37.0385,36.9939,37.0236,6900.0
2013-12-20 15:00:00,49.75,49.81,49.75,49.8,4400.0,36.9939,37.0385,36.9939,37.031,4400.0
2013-12-20 15:30:00,49.8,49.81,49.73,49.74,5100.0,37.031,37.0385,36.979,36.9864,5100.0
2013-12-23 09:30:00,49.8,49.84,49.67,49.82,24900.0,37.031,37.0608,36.9344,37.0459,24900.0
2013-12-23 10:00:00,49.82,49.82,49.7,49.7,12800.0,37.0459,37.0459,36.9567,36.9567,12800.0
2013-12-23 10:30:00,49.81,49.81,49.7,49.79,6800.0,37.0385,37.0385,36.9567,37.0236,6800.0
2013-12-23 11:00:00,49.73,49.8,49.73,49.78,12900.0,36.979,37.031,36.979,37.0162,12900.0
2013-12-23 11:30:00,49.78,49.8,49.73,49.73,7300.0,37.0162,37.031,36.979,36.979,7300.0
2013-12-23 12:00:00,49.79,49.8,49.73,49.8,4300.0,37.0236,37.031,36.979,37.031,4300.0
2013-12-23 12:30:00,49.8,49.8,49.74,49.74,24000.0,37.031,37.031,36.9864,36.9864,24000.0
2013-12-23 13:00:00,49.79,49.79,49.74,49.79,104200.0,37.0236,37.0236,36.9864,37.0236,104200.0
2013-12-23 13:30:00,49.75,49.79,49.75,49.79,6600.0,36.9939,37.0236,36.9939,37.0236,6600.0
2013-12-23 14:00:00,49.79,49.79,49.71,49.76,15500.0,37.0236,37.0236,36.9641,37.0013,15500.0
2013-12-23 14:30:00,49.77,49.77,49.74,49.76,18500.0,37.0087,37.0087,36.9864,37.0013,18500.0
2013-12-23 15:00:00,49.74,49.78,49.74,49.78,6000.0,36.9864,37.0162,36.9864,37.0162,6000.0
2013-12-23 15:30:00,49.77,49.78,49.74,49.78,8600.0,37.0087,37.0162,36.9864,37.0162,8600.0
2013-12-24 09:30:00,49.72,49.72,49.66,49.68,8600.0,37.0258,37.0258,36.9812,36.9961,8600.0
2013-12-24 10:00:00,49.71,49.72,49.68,49.68,21700.0,37.0184,37.0258,36.9961,36.9961,21700.0
2013-12-24 10:30:00,49.68,49.72,49.68,49.72,6700.0,36.9961,37.0258,36.9961,37.0258,6700.0
2013-12-24 11:00:00,49.72,49.72,49.68,49.68,4300.0,37.0258,37.0258,36.9961,36.9961,4300.0
2013-12-24 11:30:00,49.68,49.72,49.68,49.69,13100.0,36.9961,37.0258,36.9961,37.0035,13100.0
2013-12-24 12:00:00,49.69,49.72,49.69,49.7,2600.0,37.0035,37.0258,37.0035,37.0109,2600.0
2013-12-24 12:30:00,49.68,49.72,49.62,49.71,8600.0,36.9961,37.0258,36.9514,37.0184,8600.0
2013-12-26 09:30:00,49.66,49.69,49.62,49.68,5700.0,36.9812,37.0035,36.9514,36.9961,5700.0
2013-12-26 10:00:00,49.68,49.68,49.62,49.68,8000.0,36.9961,36.9961,36.9514,36.9961,8000.0
2013-12-26 10:30:00,49.68,49.68,49.62,49.68,21800.0,36.9961,36.9961,36.9514,36.9961,21800.0
2013-12-26 11:00:00,49.63,49.7,49.63,49.69,23500.0,36.9588,37.0109,36.9588,37.0035,23500.0
2013-12-26 11:30:00,49.69,49.69,49.63,49.67,14600.0,37.0035,37.0035,36.9588,36.9886,14600.0
2013-12-26 12:00:00,49.63,49.68,49.63,49.68,6500.0,36.9588,36.9961,36.9588,36.9961,6500.0
2013-12-26 12:30:00,49.68,49.68,49.63,49.65,8000.0,36.9961,36.9961,36.9588,36.9737,8000.0
2013-12-26 13:00:00,49.68,49.68,49.64,49.68,4100.0,36.9961,36.9961,36.9663,36.9961,4100.0
2013-12-26 13:30:00,49.65,49.68,49.64,49.64,5400.0,36.9737,36.9961,36.9663,36.9663,5400.0
2013-12-26 14:00:00,49.65,49.71,49.64,49.71,4600.0,36.9737,37.0184,36.9663,37.0184,4600.0
2013-12-26 14:30:00,49.68,49.71,49.64,49.64,5500.0,36.9961,37.0184,36.9663,36.9663,5500.0
2013-12-26 15:00:00,49.65,49.71,49.64,49.64,6300.0,36.9737,37.0184,36.9663,36.9663,6300.0
2013-12-26 15:30:00,49.71,49.71,49.65,49.71,4200.0,37.0184,37.0184,36.9737,37.0184,4200.0
2013-12-27 09:30:00,49.63,49.65,49.6,49.62,4200.0,36.9588,36.9737,36.9365,36.9514,4200.0
2013-12-27 10:00:00,49.62,49.62,49.57,49.57,10100.0,36.9514,36.9514,36.9141,36.9141,10100.0
2013-12-27 10:30:00,49.59,49.59,49.57,49.57,2400.0,36.929,36.929,36.9141,36.9141,2400.0
2013-12-27 11:00:00,49.59,49.59,49.57,49.57,2800.0,36.929,36.929,36.9141,36.9141,2800.0
2013-12-27 11:30:00,49.57,49.59,49.55,49.57,16300.0,36.9141,36.929,36.8992,36.9141,16300.0
2013-12-27 12:00:00,49.57,49.58,49.55,49.55,34400.0,36.9141,36.9216,36.8992,36.8992,34400.0
2013-12-27 12:30:00,49.58,49.58,49.53,49.58,7100.0,36.9216,36.9216,36.8843,36.9216,7100.0
2013-12-27 13:00:00,49.58,49.58,49.53,49.53,7200.0,36.9216,36.9216,36.8843,36.8843,7200.0
2013-12-27 13:30:00,49.58,49.58,49.53,49.57,3000.0,36.9216,36.9216,36.8843,36.9141,3000.0
2013-12-27 14:00:00,49.57,49.57,49.53,49.56,17400.0,36.9141,36.9141,36.8843,36.9067,17400.0
2013-12-27 14:30:00,49.53,49.57,49.53,49.54,5100.0,36.8843,36.9141,36.8843,36.8918,5100.0
2013-12-27 15:00:00,49.53,49.57,49.53,49.53,2400.0,36.8843,36.9141,36.8843,36.8843,2400.0
2013-12-27 15:30:00,49.57,49.57,49.53,49.57,13500.0,36.9141,36.9141,36.8843,36.9141,13500.0
2013-12-30 09:30:00,49.69,49.69,49.53,49.55,14500.0,37.0035,37.0035,36.8843,36.8992,14500.0
2013-12-30 10:00:00,49.55,49.6,49.55,49.6,14300.0,36.8992,36.9365,36.8992,36.9365,14300.0
2013-12-30 10:30:00,49.58,49.6,49.55,49.6,16200.0,36.9216,36.9365,36.8992,36.9365,16200.0
2013-12-30 11:00:00,49.6,49.6,49.52,49.58,4400.0,36.9365,36.9365,36.8769,36.9216,4400.0
2013-12-30 11:30:00,49.59,49.6,49.52,49.53,6800.0,36.929,36.9365,36.8769,36.8843,6800.0
2013-12-30 12:00:00,49.6,49.6,49.53,49.58,4300.0,36.9365,36.9365,36.8843,36.9216,4300.0
2013-12-30 12:30:00,49.6,49.6,49.55,49.55,3100.0,36.9365,36.9365,36.8992,36.8992,3100.0
2013-12-30 13:00:00,49.6,49.6,49.56,49.56,4200.0,36.9365,36.9365,36.9067,36.9067,4200.0
2013-12-30 13:30:00,49.6,49.61,49.56,49.6,21300.0,36.9365,36.9439,36.9067,36.9365,21300.0
2013-12-30 14:00:00,49.6,49.61,49.59,49.6,12300.0,36.9365,36.9439,36.929,36.9365,12300.0
2013-12-30 14:30:00,49.6,49.61,49.58,49.59,12100.0,36.9365,36.9439,36.9216,36.929,12100.0
2013-12-30 15:00:00,49.58,49.61,49.58,49.58,18200.0,36.9216,36.9439,36.9216,36.9216,18200.0
2013-12-30 15:30:00,49.61,49.61,49.58,49.6,10500.0,36.9439,36.9439,36.9216,36.9365,10500.0
2013-12-31 09:30:00,49.64,49.64,49.63,49.64,5900.0,36.9663,36.9663,36.9588,36.9663,5900.0
2013-12-31 10:00:00,49.63,49.64,49.62,49.62,8600.0,36.9588,36.9663,36.9514,36.9514,8600.0
2013-12-31 10:30:00,49.64,49.64,49.62,49.63,8900.0,36.9663,36.9663,36.9514,36.9588,8900.0
2013-12-31 11:00:00,49.63,49.64,49.53,49.6,15400.0,36.9588,36.9663,36.8843,36.9365,15400.0
2013-12-31 11:30:00,49.61,49.63,49.54,49.63,10900.0,36.9439,36.9588,36.8918,36.9588,10900.0
2013-12-31 12:00:00,49.59,49.64,49.54,49.63,8300.0,36.929,36.9663,36.8918,36.9588,8300.0
2013-12-31 12:30:00,49.63,49.64,49.58,49.63,6000.0,36.9588,36.9663,36.9216,36.9588,6000.0
2013-12-31 13:00:00,49.62,49.63,49.58,49.63,10400.0,36.9514,36.9588,36.9216,36.9588,10400.0
2013-12-31 13:30:00,49.63,49.63,49.59,49.59,5900.0,36.9588,36.9588,36.929,36.929,5900.0
2013-12-31 14:00:00,49.62,49.63,49.59,49.63,7900.0,36.9514,36.9588,36.929,36.9588,7900.0
2013-12-31 14:30:00,49.62,49.63,49.58,49.58,7100.0,36.9514,36.9588,36.9216,36.9216,7100.0
2013-12-31 15:00:00,49.58,49.63,49.58,49.63,3200.0,36.9216,36.9588,36.9216,36.9588,3200.0
2013-12-31 15:30:00,49.61,49.63,49.6,49.62,7700.0,36.9439,36.9588,36.9365,36.9514,7700.0
2014-01-02 09:30:00,49.67,49.68,49.57,49.68,18900.0,36.9886,36.9961,36.9141,36.9961,18900.0
2014-01-02 10:00:00,49.68,49.68,49.58,49.66,15900.0,36.9961,36.9961,36.9216,36.9812,15900.0
2014-01-02 10:30:00,49.68,49.68,49.65,49.66,5700.0,36.9961,36.9961,36.9737,36.9812,5700.0
2014-01-02 11:00:00,49.66,49.68,49.58,49.67,15300.0,36.9812,36.9961,36.9216,36.9886,15300.0
2014-01-02 11:30:00,49.67,49.67,49.58,49.59,5200.0,36.9886,36.9886,36.9216,36.929,5200.0
2014-01-02 12:00:00,49.59,49.65,49.59,49.6,8900.0,36.929,36.9737,36.929,36.9365,8900.0
2014-01-02 12:30:00,49.63,49.65,49.6,49.63,5300.0,36.9588,36.9737,36.9365,36.9588,5300.0
2014-01-02 13:00:00,49.64,49.65,49.61,49.65,5400.0,36.9663,36.9737,36.9439,36.9737,5400.0
2014-01-02 13:30:00,49.61,49.65,49.61,49.61,13400.0,36.9439,36.9737,36.9439,36.9439,13400.0
2014-01-02 14:00:00,49.65,49.65,49.6,49.65,9800.0,36.9737,36.9737,36.9365,36.9737,9800.0
2014-01-02 14:30:00,49.65,49.65,49.6,49.64,7600.0,36.9737,36.9737,36.9365,36.9663,7600.0
2014-01-02 15:00:00,49.63,49.65,49.6,49.64,21300.0,36.9588,36.9737,36.9365,36.9663,21300.0
2014-01-02 15:30:00,49.64,49.65,49.6,49.64,10900.0,36.9663,36.9737,36.9365,36.9663,10900.0
2014-01-03 09:30:00,49.7,49.7,49.55,49.66,6200.0,37.0109,37.0109,36.8992,36.9812,6200.0
2014-01-03 10:00:00,49.64,49.71,49.61,49.71,10700.0,36.9663,37.0184,36.9439,37.0184,10700.0
2014-01-03 10:30:00,49.7,49.71,49.64,49.69,6700.0,37.0109,37.0184,36.9663,37.0035,6700.0
2014-01-03 11:00:00,49.69,49.69,49.64,49.64,8900.0,37.0035,37.0035,36.9663,36.9663,8900.0
2014-01-03 11:30:00,49.69,49.69,49.6,49.67,15100.0,37.0035,37.0035,36.9365,36.9886,15100.0
2014-01-03 12:00:00,49.67,49.69,49.64,49.68,4800.0,36.9886,37.0035,36.9663,36.9961,4800.0
2014-01-03 12:30:00,49.64,49.69,49.64,49.68,4200.0,36.9663,37.0035,36.9663,36.9961,4200.0
2014-01-03 13:00:00,49.68,49.7,49.64,49.7,1500.0,36.9961,37.0109,36.9663,37.0109,1500.0
2014-01-03 13:30:00,49.7,49.7,49.66,49.7,7000.0,37.0109,37.0109,36.9812,37.0109,7000.0
2014-01-03 14:00:00,49.69,49.7,49.67,49.68,8200.0,37.0035,37.0109,36.9886,36.9961,8200.0
2014-01-03 14:30:00,49.69,49.7,49.67,49.69,7500.0,37.0035,37.0109,36.9886,37.0035,7500.0
2014-01-03 15:00:00,49.67,49.69,49.67,49.67,5600.0,36.9886,37.0035,36.9886,36.9886,5600.0
2014-01-03 15:30:00,49.68,49.69,49.6,49.6,9700.0,36.9961,37.0035,36.9365,36.9365,9700.0
2014-01-06 09:30:00,49.69,49.75,49.63,49.63,9600.0,37.0035,37.0482,36.9588,36.9588,9600.0
2014-01-06 10:00:00,49.72,49.73,49.64,49.72,11500.0,37.0258,37.0333,36.9663,37.0258,11500.0
2014-01-06 10:30:00,49.69,49.75,49.69,49.75,22700.0,37.0035,37.0482,37.0035,37.0482,22700.0
2014-01-06 11:00:00,49.73,49.76,49.7,49.72,11100.0,37.0333,37.0556,37.0109,37.0258,11100.0
2014-01-06 11:30:00,49.72,49.74,49.72,49.74,3000.0,37.0258,37.0407,37.0258,37.0407,3000.0
2014-01-06 12:00:00,49.73,49.74,49.72,49.73,15100.0,37.0333,37.0407,37.0258,37.0333,15100.0
2014-01-06 12:30:00,49.73,49.74,49.71,49.74,12300.0,37.0333,37.0407,37.0184,37.0407,12300.0
2014-01-06 13:00:00,49.74,49.74,49.7,49.74,14700.0,37.0407,37.0407,37.0109,37.0407,14700.0
2014-01-06 13:30:00,49.7,49.74,49.7,49.71,5400.0,37.0109,37.0407,37.0109,37.0184,5400.0
2014-01-06 14:00:00,49.71,49.74,49.71,49.72,5300.0,37.0184,37.0407,37.0184,37.0258,5300.0
2014-01-06 14:30:00,49.74,49.74,49.71,49.71,15100.0,37.0407,37.0407,37.0184,37.0184,15100.0
2014-01-06 15:00:00,49.73,49.74,49.71,49.72,6500.0,37.0333,37.0407,37.0184,37.0258,6500.0
2014-01-06 15:30:00,49.73,49.74,49.71,49.73,22500.0,37.0333,37.0407,37.0184,37.0333,22500.0
2014-01-07 09:30:00,49.83,49.84,49.75,49.79,51100.0,37.1078,37.1152,37.0482,37.078,51100.0
2014-01-07 10:00:00,49.81,49.82,49.76,49.81,26000.0,37.0929,37.1003,37.0556,37.0929,26000.0
2014-01-07 10:30:00,49.81,49.81,49.76,49.8,8700.0,37.0929,37.0929,37.0556,37.0854,8700.0
2014-01-07 11:00:00,49.81,49.81,49.76,49.8,11000.0,37.0929,37.0929,37.0556,37.0854,11000.0
2014-01-07 11:30:00,49.8,49.81,49.79,49.8,5700.0,37.0854,37.0929,37.078,37.0854,5700.0
2014-01-07 12:00:00,49.79,49.81,49.79,49.8,10500.0,37.078,37.0929,37.078,37.0854,10500.0
2014-01-07 12:30:00,49.8,49.81,49.79,49.81,13400.0,37.0854,37.0929,37.078,37.0929,13400.0
2014-01-07 13:00:00,49.79,49.84,49.79,49.84,10200.0,37.078,37.1152,37.078,37.1152,10200.0
2014-01-07 13:30:00,49.79,49.84,49.79,49.79,5300.0,37.078,37.1152,37.078,37.078,5300.0
2014-01-07 14:00:00,49.79,49.84,49.79,49.83,6300.0,37.078,37.1152,37.078,37.1078,6300.0
2014-01-07 14:30:00,49.84,49.84,49.82,49.84,7900.0,37.1152,37.1152,37.1003,37.1152,7900.0
2014-01-07 15:00:00,49.83,49.84,49.8,49.84,9900.0,37.1078,37.1152,37.0854,37.1152,9900.0
2014-01-07 15:30:00,49.8,49.84,49.8,49.84,6600.0,37.0854,37.1152,37.0854,37.1152,6600.0
2014-01-08 09:30:00,49.82,49.86,49.8,49.83,19100.0,37.1003,37.1301,37.0854,37.1078,19100.0
2014-01-08 10:00:00,49.83,49.83,49.8,49.83,5600.0,37.1078,37.1078,37.0854,37.1078,5600.0
2014-01-08 10:30:00,49.83,49.83,49.8,49.83,4000.0,37.1078,37.1078,37.0854,37.1078,4000.0
2014-01-08 11:00:00,49.82,49.82,49.75,49.81,4500.0,37.1003,37.1003,37.0482,37.0929,4500.0
2014-01-08 11:30:00,49.79,49.82,49.75,49.8,9100.0,37.078,37.1003,37.0482,37.0854,9100.0
2014-01-08 12:00:00,49.75,49.81,49.75,49.81,10300.0,37.0482,37.0929,37.0482,37.0929,10300.0
2014-01-08 12:30:00,49.75,49.81,49.75,49.81,6000.0,37.0482,37.0929,37.0482,37.0929,6000.0
2014-01-08 13:00:00,49.75,49.81,49.75,49.75,3200.0,37.0482,37.0929,37.0482,37.0482,3200.0
2014-01-08 13:30:00,49.75,49.81,49.75,49.81,13300.0,37.0482,37.0929,37.0482,37.0929,13300.0
2014-01-08 14:00:00,49.76,49.81,49.68,49.76,22300.0,37.0556,37.0929,36.9961,37.0556,22300.0
2014-01-08 14:30:00,49.76,49.78,49.66,49.76,4300.0,37.0556,37.0705,36.9812,37.0556,4300.0
2014-01-08 15:00:00,49.68,49.8,49.68,49.68,45100.0,36.9961,37.0854,36.9961,36.9961,45100.0
2014-01-08 15:30:00,49.68,49.8,49.68,49.7,4900.0,36.9961,37.0854,36.9961,37.0109,4900.0
2014-01-09 09:30:00,49.77,49.81,49.68,49.8,12800.0,37.0631,37.0929,36.9961,37.0854,12800.0
2014-01-09 10:00:00,49.8,49.8,49.69,49.79,8900.0,37.0854,37.0854,37.0035,37.078,8900.0
2014-01-09 10:30:00,49.7,49.79,49.7,49.74,10100.0,37.0109,37.078,37.0109,37.0407,10100.0
2014-01-09 11:00:00,49.78,49.78,49.73,49.73,23300.0,37.0705,37.0705,37.0333,37.0333,23300.0
2014-01-09 11:30:00,49.77,49.78,49.72,49.72,60900.0,37.0631,37.0705,37.0258,37.0258,60900.0
2014-01-09 12:00:00,49.76,49.78,49.72,49.77,5200.0,37.0556,37.0705,37.0258,37.0631,5200.0
2014-01-09 12:30:00,49.72,49.77,49.72,49.76,2100.0,37.0258,37.0631,37.0258,37.0556,2100.0
2014-01-09 13:00:00,49.74,49.77,49.74,49.74,17500.0,37.0407,37.0631,37.0407,37.0407,17500.0
2014-01-09 13:30:00,49.74,49.77,49.74,49.74,2800.0,37.0407,37.0631,37.0407,37.0407,2800.0
2014-01-09 14:00:00,49.77,49.77,49.72,49.77,6400.0,37.0631,37.0631,37.0258,37.0631,6400.0
2014-01-09 14:30:00,49.73,49.77,49.72,49.72,8900.0,37.0333,37.0631,37.0258,37.0258,8900.0
2014-01-09 15:00:00,49.75,49.77,49.72,49.76,8300.0,37.0482,37.0631,37.0258,37.0556,8300.0
2014-01-09 15:30:00,49.76,49.76,49.72,49.76,5200.0,37.0556,37.0556,37.0258,37.0556,5200.0
2014-01-10 09:30:00,49.87,49.89,49.77,49.87,3500.0,37.1375,37.1524,37.0631,37.1375,3500.0
2014-01-10 10:00:00,49.87,49.89,49.79,49.88,13000.0,37.1375,37.1524,37.078,37.145,13000.0
2014-01-10 10:30:00,49.89,49.89,49.78,49.78,4500.0,37.1524,37.1524,37.0705,37.0705,4500.0
2014-01-10 11:00:00,49.88,49.89,49.78,49.89,6100.0,37.145,37.1524,37.0705,37.1524,6100.0
2014-01-10 11:30:00,49.79,49.89,49.78,49.89,10600.0,37.078,37.1524,37.0705,37.1524,10600.0
2014-01-10 12:00:00,49.89,49.89,49.8,49.81,3100.0,37.1524,37.1524,37.0854,37.0929,3100.0
2014-01-10 12:30:00,49.89,49.89,49.81,49.89,5400.0,37.1524,37.1524,37.0929,37.1524,5400.0
2014-01-10 13:00:00,49.83,49.89,49.83,49.83,3000.0,37.1078,37.1524,37.1078,37.1078,3000.0
2014-01-10 13:30:00,49.83,49.89,49.83,49.83,7900.0,37.1078,37.1524,37.1078,37.1078,7900.0
2014-01-10 14:00:00,49.88,49.89,49.83,49.84,5700.0,37.145,37.1524,37.1078,37.1152,5700.0
2014-01-10 14:30:00,49.89,49.89,49.84,49.84,8500.0,37.1524,37.1524,37.1152,37.1152,8500.0
2014-01-10 15:00:00,49.88,49.89,49.84,49.88,5700.0,37.145,37.1524,37.1152,37.145,5700.0
2014-01-10 15:30:00,49.89,49.89,49.85,49.89,10500.0,37.1524,37.1524,37.1226,37.1524,10500.0
2014-01-13 09:30:00,49.95,49.96,49.95,49.96,8200.0,37.1971,37.2046,37.1971,37.2046,8200.0
2014-01-13 10:00:00,49.95,49.97,49.85,49.9,15200.0,37.1971,37.212,37.1226,37.1599,15200.0
2014-01-13 10:30:00,49.92,49.94,49.9,49.94,4000.0,37.1748,37.1897,37.1599,37.1897,4000.0
2014-01-13 11:00:00,49.94,49.94,49.9,49.93,4400.0,37.1897,37.1897,37.1599,37.1822,4400.0
2014-01-13 11:30:00,49.94,49.97,49.86,49.96,9600.0,37.1897,37.212,37.1301,37.2046,9600.0
2014-01-13 12:00:00,49.87,49.97,49.86,49.87,7500.0,37.1375,37.212,37.1301,37.1375,7500.0
2014-01-13 12:30:00,49.92,49.97,49.92,49.92,4700.0,37.1748,37.212,37.1748,37.1748,4700.0
2014-01-13 13:00:00,49.96,49.97,49.92,49.96,4300.0,37.2046,37.212,37.1748,37.2046,4300.0
2014-01-13 13:30:00,49.96,49.98,49.92,49.92,5900.0,37.2046,37.2195,37.1748,37.1748,5900.0
2014-01-13 14:00:00,49.97,49.97,49.96,49.96,2100.0,37.212,37.212,37.2046,37.2046,2100.0
2014-01-13 14:30:00,49.94,49.97,49.93,49.95,8400.0,37.1897,37.212,37.1822,37.1971,8400.0
2014-01-13 15:00:00,49.9,49.96,49.9,49.96,2800.0,37.1599,37.2046,37.1599,37.2046,2800.0
2014-01-13 15:30:00,49.95,49.96,49.9,49.93,8700.0,37.1971,37.2046,37.1599,37.1822,8700.0
2014-01-14 09:30:00,49.98,49.98,49.92,49.96,17100.0,37.2195,37.2195,37.1748,37.2046,17100.0
2014-01-14 10:00:00,49.97,49.97,49.96,49.96,35400.0,37.212,37.212,37.2046,37.2046,35400.0
2014-01-14 10:30:00,49.96,49.98,49.94,49.96,5500.0,37.2046,37.2195,37.1897,37.2046,5500.0
2014-01-14 11:00:00,49.98,49.98,49.92,49.92,3000.0,37.2195,37.2195,37.1748,37.1748,3000.0
2014-01-14 11:30:00,49.92,49.97,49.92,49.94,6800.0,37.1748,37.212,37.1748,37.1897,6800.0
2014-01-14 12:00:00,49.94,49.97,49.92,49.97,2900.0,37.1897,37.212,37.1748,37.212,2900.0
2014-01-14 12:30:00,49.94,49.95,49.92,49.93,3300.0,37.1897,37.1971,37.1748,37.1822,3300.0
2014-01-14 13:00:00,49.92,49.92,49.92,49.92,800.0,37.1748,37.1748,37.1748,37.1748,800.0
2014-01-14 13:30:00,49.92,49.94,49.92,49.94,3300.0,37.1748,37.1897,37.1748,37.1897,3300.0
2014-01-14 14:00:00,49.94,49.94,49.92,49.94,9100.0,37.1897,37.1897,37.1748,37.1897,9100.0
2014-01-14 14:30:00,49.94,49.94,49.9,49.94,10700.0,37.1897,37.1897,37.1599,37.1897,10700.0
2014-01-14 15:00:00,49.92,49.94,49.9,49.91,17700.0,37.1748,37.1897,37.1599,37.1673,17700.0
2014-01-14 15:30:00,49.94,49.94,49.91,49.91,7600.0,37.1897,37.1897,37.1673,37.1673,7600.0
2014-01-15 09:30:00,49.93,49.93,49.9,49.93,5200.0,37.1822,37.1822,37.1599,37.1822,5200.0
2014-01-15 10:00:00,49.92,49.93,49.85,49.86,7900.0,37.1748,37.1822,37.1226,37.1301,7900.0
2014-01-15 10:30:00,49.89,49.95,49.86,49.93,8200.0,37.1524,37.1971,37.1301,37.1822,8200.0
2014-01-15 11:00:00,49.86,49.94,49.86,49.94,14300.0,37.1301,37.1897,37.1301,37.1897,14300.0
2014-01-15 11:30:00,49.94,49.96,49.86,49.96,13300.0,37.1897,37.2046,37.1301,37.2046,13300.0
2014-01-15 12:00:00,49.95,49.96,49.93,49.96,2600.0,37.1971,37.2046,37.1822,37.2046,2600.0
2014-01-15 12:30:00,49.95,49.96,49.94,49.95,13400.0,37.1971,37.2046,37.1897,37.1971,13400.0
2014-01-15 13:00:00,49.96,49.96,49.96,49.96,1900.0,37.2046,37.2046,37.2046,37.2046,1900.0
2014-01-15 13:30:00,49.96,49.96,49.86,49.96,9500.0,37.2046,37.2046,37.1301,37.2046,9500.0
2014-01-15 14:00:00,49.91,49.96,49.87,49.94,4200.0,37.1673,37.2046,37.1375,37.1897,4200.0
2014-01-15 14:30:00,49.94,49.94,49.88,49.94,3700.0,37.1897,37.1897,37.145,37.1897,3700.0
2014-01-15 15:00:00,49.94,49.97,49.9,49.97,5700.0,37.1897,37.212,37.1599,37.212,5700.0
2014-01-15 15:30:00,49.9,49.97,49.89,49.89,7100.0,37.1599,37.212,37.1524,37.1524,7100.0
2014-01-16 09:30:00,49.98,50.04,49.95,49.95,7000.0,37.2195,37.2641,37.1971,37.1971,7000.0
2014-01-16 10:00:00,50.04,50.04,49.95,49.96,9100.0,37.2641,37.2641,37.1971,37.2046,9100.0
2014-01-16 10:30:00,50.04,50.04,49.95,50.02,1100.0,37.2641,37.2641,37.1971,37.2492,1100.0
2014-01-16 11:00:00,49.97,50.04,49.96,49.96,2700.0,37.212,37.2641,37.2046,37.2046,2700.0
2014-01-16 11:30:00,50.02,50.04,49.96,50.04,12100.0,37.2492,37.2641,37.2046,37.2641,12100.0
2014-01-16 12:00:00,50.03,50.04,49.99,50.03,13200.0,37.2567,37.2641,37.2269,37.2567,13200.0
2014-01-16 12:30:00,49.99,50.05,49.96,49.97,12900.0,37.2269,37.2716,37.2046,37.212,12900.0
2014-01-16 13:00:00,50.0,50.0,49.96,49.96,500.0,37.2344,37.2344,37.2046,37.2046,500.0
2014-01-16 13:30:00,50.04,50.04,49.95,49.96,3500.0,37.2641,37.2641,37.1971,37.2046,3500.0
2014-01-16 14:00:00,50.0,50.04,49.96,50.02,11500.0,37.2344,37.2641,37.2046,37.2492,11500.0
2014-01-16 14:30:00,49.96,50.03,49.96,49.96,5800.0,37.2046,37.2567,37.2046,37.2046,5800.0
2014-01-16 15:00:00,50.0,50.03,49.96,50.03,11600.0,37.2344,37.2567,37.2046,37.2567,11600.0
2014-01-16 15:30:00,50.03,50.04,49.95,50.02,4800.0,37.2567,37.2641,37.1971,37.2492,4800.0
2014-01-17 09:30:00,50.05,50.05,50.0,50.03,7300.0,37.2716,37.2716,37.2344,37.2567,7300.0
2014-01-17 10:00:00,50.0,50.03,49.94,49.98,10600.0,37.2344,37.2567,37.1897,37.2195,10600.0
2014-01-17 10:30:00,50.03,50.04,49.98,50.02,5000.0,37.2567,37.2641,37.2195,37.2492,5000.0
2014-01-17 11:00:00,50.0,50.06,50.0,50.06,3800.0,37.2344,37.279,37.2344,37.279,3800.0
2014-01-17 11:30:00,50.03,50.06,50.0,50.04,4700.0,37.2567,37.279,37.2344,37.2641,4700.0
2014-01-17 12:00:00,50.01,50.05,50.01,50.01,2700.0,37.2418,37.2716,37.2418,37.2418,2700.0
2014-01-17 12:30:00,50.01,50.01,50.0,50.0,10900.0,37.2418,37.2418,37.2344,37.2344,10900.0
2014-01-17 13:00:00,50.04,50.05,50.03,50.05,1500.0,37.2641,37.2716,37.2567,37.2716,1500.0
2014-01-17 13:30:00,50.04,50.04,50.04,50.04,200.0,37.2641,37.2641,37.2641,37.2641,200.0
2014-01-17 14:00:00,50.03,50.05,50.0,50.04,1900.0,37.2567,37.2716,37.2344,37.2641,1900.0
2014-01-17 14:30:00,50.05,50.05,50.0,50.03,14600.0,37.2716,37.2716,37.2344,37.2567,14600.0
2014-01-17 15:00:00,50.06,50.06,49.95,50.05,2400.0,37.279,37.279,37.1971,37.2716,2400.0
2014-01-17 15:30:00,50.06,50.06,49.97,50.06,31100.0,37.279,37.279,37.212,37.279,31100.0
2014-01-21 09:30:00,50.08,50.08,50.05,50.06,16300.0,37.2939,37.2939,37.2716,37.279,16300.0
2014-01-21 10:00:00,50.05,50.07,50.02,50.06,7300.0,37.2716,37.2865,37.2492,37.279,7300.0
2014-01-21 10:30:00,50.06,50.06,50.02,50.05,8000.0,37.279,37.279,37.2492,37.2716,8000.0
2014-01-21 11:00:00,50.02,50.06,50.02,50.06,2200.0,37.2492,37.279,37.2492,37.279,2200.0
2014-01-21 11:30:00,50.06,50.06,50.02,50.02,5500.0,37.279,37.279,37.2492,37.2492,5500.0
2014-01-21 12:00:00,50.05,50.1,50.02,50.1,7000.0,37.2716,37.3088,37.2492,37.3088,7000.0
2014-01-21 12:30:00,50.1,50.1,50.08,50.1,12000.0,37.3088,37.3088,37.2939,37.3088,12000.0
2014-01-21 13:00:00,50.08,50.1,50.05,50.1,9700.0,37.2939,37.3088,37.2716,37.3088,9700.0
2014-01-21 13:30:00,50.1,50.1,50.05,50.08,6400.0,37.3088,37.3088,37.2716,37.2939,6400.0
2014-01-21 14:00:00,50.08,50.1,50.05,50.08,8900.0,37.2939,37.3088,37.2716,37.2939,8900.0
2014-01-21 14:30:00,50.06,50.1,50.05,50.08,5600.0,37.279,37.3088,37.2716,37.2939,5600.0
2014-01-21 15:00:00,50.05,50.1,50.05,50.08,3600.0,37.2716,37.3088,37.2716,37.2939,3600.0
2014-01-21 15:30:00,50.05,50.1,50.05,50.07,9400.0,37.2716,37.3088,37.2716,37.2865,9400.0
2014-01-22 09:30:00,50.07,50.07,50.0,50.02,15600.0,37.2865,37.2865,37.2344,37.2492,15600.0
2014-01-22 10:00:00,50.03,50.04,50.02,50.03,4400.0,37.2567,37.2641,37.2492,37.2567,4400.0
2014-01-22 10:30:00,50.0,50.04,50.0,50.0,15900.0,37.2344,37.2641,37.2344,37.2344,15900.0
2014-01-22 11:00:00,50.03,50.05,50.0,50.04,8200.0,37.2567,37.2716,37.2344,37.2641,8200.0
2014-01-22 11:30:00,50.05,50.05,50.03,50.05,3400.0,37.2716,37.2716,37.2567,37.2716,3400.0
2014-01-22 12:00:00,50.02,50.05,50.02,50.02,4600.0,37.2492,37.2716,37.2492,37.2492,4600.0
2014-01-22 12:30:00,50.04,50.04,50.02,50.03,104900.0,37.2641,37.2641,37.2492,37.2567,104900.0
2014-01-22 13:00:00,50.02,50.04,50.02,50.04,2300.0,37.2492,37.2641,37.2492,37.2641,2300.0
2014-01-22 13:30:00,50.02,50.04,50.02,50.03,20400.0,37.2492,37.2641,37.2492,37.2567,20400.0
2014-01-22 14:00:00,50.03,50.04,50.02,50.04,2900.0,37.2567,37.2641,37.2492,37.2641,2900.0
2014-01-22 14:30:00,50.03,50.04,50.0,50.03,6700.0,37.2567,37.2641,37.2344,37.2567,6700.0
2014-01-22 15:00:00,50.04,50.04,50.0,50.04,8000.0,37.2641,37.2641,37.2344,37.2641,8000.0
2014-01-22 15:30:00,50.04,50.04,49.99,49.99,12200.0,37.2641,37.2641,37.2269,37.2269,12200.0
2014-01-23 09:30:00,50.1,50.11,50.04,50.1,8300.0,37.3088,37.3163,37.2641,37.3088,8300.0
2014-01-23 10:00:00,50.07,50.11,50.06,50.06,14700.0,37.2865,37.3163,37.279,37.279,14700.0
2014-01-23 10:30:00,50.09,50.11,50.04,50.11,5500.0,37.3014,37.3163,37.2641,37.3163,5500.0
2014-01-23 11:00:00,50.04,50.11,50.04,50.05,5000.0,37.2641,37.3163,37.2641,37.2716,5000.0
2014-01-23 11:30:00,50.09,50.11,50.05,50.1,7300.0,37.3014,37.3163,37.2716,37.3088,7300.0
2014-01-23 12:00:00,50.05,50.11,50.05,50.11,2200.0,37.2716,37.3163,37.2716,37.3163,2200.0
2014-01-23 12:30:00,50.1,50.12,50.06,50.12,3400.0,37.3088,37.3237,37.279,37.3237,3400.0
2014-01-23 13:00:00,50.06,50.12,50.06,50.12,2700.0,37.279,37.3237,37.279,37.3237,2700.0
2014-01-23 13:30:00,50.12,50.12,50.09,50.11,3000.0,37.3237,37.3237,37.3014,37.3163,3000.0
2014-01-23 14:00:00,50.1,50.12,50.09,50.12,11800.0,37.3088,37.3237,37.3014,37.3237,11800.0
2014-01-23 14:30:00,50.09,50.12,50.08,50.12,13500.0,37.3014,37.3237,37.2939,37.3237,13500.0
2014-01-23 15:00:00,50.08,50.12,50.07,50.11,19700.0,37.2939,37.3237,37.2865,37.3163,19700.0
2014-01-23 15:30:00,50.07,50.11,50.07,50.11,3200.0,37.2865,37.3163,37.2865,37.3163,3200.0
2014-01-24 09:30:00,50.11,50.24,50.11,50.24,12400.0,37.3163,37.4131,37.3163,37.4131,12400.0
2014-01-24 10:00:00,50.22,50.25,50.22,50.24,2900.0,37.3982,37.4205,37.3982,37.4131,2900.0
2014-01-24 10:30:00,50.24,50.24,50.19,50.24,900.0,37.4131,37.4131,37.3758,37.4131,900.0
2014-01-24 11:00:00,50.24,50.25,50.18,50.22,8700.0,37.4131,37.4205,37.3684,37.3982,8700.0
2014-01-24 11:30:00,50.24,50.24,50.23,50.23,8300.0,37.4131,37.4131,37.4056,37.4056,8300.0
2014-01-24 12:00:00,50.2,50.23,50.18,50.23,800.0,37.3833,37.4056,37.3684,37.4056,800.0
2014-01-24 12:30:00,50.22,50.23,50.18,50.22,2600.0,37.3982,37.4056,37.3684,37.3982,2600.0
2014-01-24 13:00:00,50.22,50.23,50.18,50.23,3300.0,37.3982,37.4056,37.3684,37.4056,3300.0
2014-01-24 13:30:00,50.21,50.23,50.18,50.21,5100.0,37.3907,37.4056,37.3684,37.3907,5100.0
2014-01-24 14:00:00,50.23,50.25,50.18,50.24,5300.0,37.4056,37.4205,37.3684,37.4131,5300.0
2014-01-24 14:30:00,50.23,50.23,50.13,50.19,126800.0,37.4056,37.4056,37.3312,37.3758,126800.0
2014-01-24 15:00:00,50.23,50.25,50.13,50.21,2500.0,37.4056,37.4205,37.3312,37.3907,2500.0
2014-01-24 15:30:00,50.25,50.25,50.18,50.21,4700.0,37.4205,37.4205,37.3684,37.3907,4700.0
2014-01-27 09:30:00,50.15,50.15,50.03,50.03,36100.0,37.3461,37.3461,37.2567,37.2567,36100.0
2014-01-27 10:00:00,50.05,50.14,50.03,50.12,4600.0,37.2716,37.3386,37.2567,37.3237,4600.0
2014-01-27 10:30:00,50.14,50.14,50.07,50.07,2000.0,37.3386,37.3386,37.2865,37.2865,2000.0
2014-01-27 11:00:00,50.12,50.13,50.07,50.07,2800.0,37.3237,37.3312,37.2865,37.2865,2800.0
2014-01-27 11:30:00,50.12,50.12,50.03,50.12,1800.0,37.3237,37.3237,37.2567,37.3237,1800.0
2014-01-27 12:00:00,50.13,50.13,50.05,50.13,1700.0,37.3312,37.3312,37.2716,37.3312,1700.0
2014-01-27 12:30:00,50.12,50.12,50.05,50.11,17100.0,37.3237,37.3237,37.2716,37.3163,17100.0
2014-01-27 13:00:00,50.1,50.11,50.1,50.11,2900.0,37.3088,37.3163,37.3088,37.3163,2900.0
2014-01-27 13:30:00,50.06,50.1,50.06,50.1,900.0,37.279,37.3088,37.279,37.3088,900.0
2014-01-27 14:00:00,50.11,50.11,50.06,50.1,14300.0,37.3163,37.3163,37.279,37.3088,14300.0
2014-01-27 14:30:00,50.09,50.1,50.06,50.08,8100.0,37.3014,37.3088,37.279,37.2939,8100.0
2014-01-27 15:00:00,50.1,50.1,50.08,50.1,9400.0,37.3088,37.3088,37.2939,37.3088,9400.0
2014-01-27 15:30:00,50.1,50.13,50.1,50.13,26900.0,37.3088,37.3312,37.3088,37.3312,26900.0
2014-01-28 09:30:00,50.13,50.16,50.13,50.13,4800.0,37.3312,37.3535,37.3312,37.3312,4800.0
2014-01-28 10:00:00,50.15,50.15,50.06,50.15,4700.0,37.3461,37.3461,37.279,37.3461,4700.0
2014-01-28 10:30:00,50.15,50.15,50.07,50.15,2100.0,37.3461,37.3461,37.2865,37.3461,2100.0
2014-01-28 11:00:00,50.11,50.14,50.08,50.1,1300.0,37.3163,37.3386,37.2939,37.3088,1300.0
2014-01-28 11:30:00,50.12,50.16,50.1,50.16,12500.0,37.3237,37.3535,37.3088,37.3535,12500.0
2014-01-28 12:00:00,50.16,50.16,50.15,50.15,2200.0,37.3535,37.3535,37.3461,37.3461,2200.0
2014-01-28 12:30:00,50.15,50.16,50.1,50.16,2200.0,37.3461,37.3535,37.3088,37.3535,2200.0
2014-01-28 13:00:00,50.15,50.15,50.14,50.14,900.0,37.3461,37.3461,37.3386,37.3386,900.0
2014-01-28 13:30:00,50.1,50.16,50.1,50.1,10200.0,37.3088,37.3535,37.3088,37.3088,10200.0
2014-01-28 14:00:00,50.16,50.16,50.1,50.15,6000.0,37.3535,37.3535,37.3088,37.3461,6000.0
2014-01-28 14:30:00,50.13,50.15,50.13,50.15,7100.0,37.3312,37.3461,37.3312,37.3461,7100.0
2014-01-28 15:00:00,50.1,50.18,50.1,50.17,3900.0,37.3088,37.3684,37.3088,37.3609,3900.0
2014-01-28 15:30:00,50.15,50.18,50.1,50.17,22900.0,37.3461,37.3684,37.3088,37.3609,22900.0
2014-01-29 09:30:00,50.21,50.23,50.15,50.2,6300.0,37.3907,37.4056,37.3461,37.3833,6300.0
2014-01-29 10:00:00,50.18,50.2,50.15,50.2,9700.0,37.3684,37.3833,37.3461,37.3833,9700.0
2014-01-29 10:30:00,50.18,50.2,50.18,50.19,2700.0,37.3684,37.3833,37.3684,37.3758,2700.0
2014-01-29 11:00:00,50.19,50.2,50.19,50.2,5300.0,37.3758,37.3833,37.3758,37.3833,5300.0
2014-01-29 11:30:00,50.19,50.2,50.18,50.2,5000.0,37.3758,37.3833,37.3684,37.3833,5000.0
2014-01-29 12:00:00,50.18,50.2,50.18,50.2,2200.0,37.3684,37.3833,37.3684,37.3833,2200.0
2014-01-29 12:30:00,50.19,50.2,50.18,50.2,25800.0,37.3758,37.3833,37.3684,37.3833,25800.0
2014-01-29 13:00:00,50.2,50.2,50.19,50.2,6300.0,37.3833,37.3833,37.3758,37.3833,6300.0
2014-01-29 13:30:00,50.2,50.2,50.19,50.2,1500.0,37.3833,37.3833,37.3758,37.3833,1500.0
2014-01-29 14:00:00,50.2,50.2,50.18,50.18,23700.0,37.3833,37.3833,37.3684,37.3684,23700.0
2014-01-29 14:30:00,50.2,50.2,50.16,50.17,11300.0,37.3833,37.3833,37.3535,37.3609,11300.0
2014-01-29 15:00:00,50.18,50.21,50.17,50.17,13700.0,37.3684,37.3907,37.3609,37.3609,13700.0
2014-01-29 15:30:00,50.17,50.27,50.17,50.22,7200.0,37.3609,37.4354,37.3609,37.3982,7200.0
2014-01-30 09:30:00,50.27,50.27,50.19,50.21,9100.0,37.4354,37.4354,37.3758,37.3907,9100.0
2014-01-30 10:00:00,50.26,50.27,50.19,50.19,8900.0,37.428,37.4354,37.3758,37.3758,8900.0
2014-01-30 10:30:00,50.2,50.25,50.2,50.25,3500.0,37.3833,37.4205,37.3833,37.4205,3500.0
2014-01-30 11:00:00,50.25,50.25,50.2,50.25,5300.0,37.4205,37.4205,37.3833,37.4205,5300.0
2014-01-30 11:30:00,50.23,50.25,50.22,50.25,4800.0,37.4056,37.4205,37.3982,37.4205,4800.0
2014-01-30 12:00:00,50.22,50.25,50.21,50.21,12200.0,37.3982,37.4205,37.3907,37.3907,12200.0
2014-01-30 12:30:00,50.21,50.25,50.21,50.21,700.0,37.3907,37.4205,37.3907,37.3907,700.0
2014-01-30 13:00:00,50.22,50.25,50.22,50.25,900.0,37.3982,37.4205,37.3982,37.4205,900.0
2014-01-30 13:30:00,50.2,50.25,50.2,50.25,3500.0,37.3833,37.4205,37.3833,37.4205,3500.0
2014-01-30 14:00:00,50.23,50.3,50.23,50.29,10400.0,37.4056,37.4578,37.4056,37.4503,10400.0
2014-01-30 14:30:00,50.29,50.3,50.24,50.3,3700.0,37.4503,37.4578,37.4131,37.4578,3700.0
2014-01-30 15:00:00,50.29,50.3,50.24,50.24,8200.0,37.4503,37.4578,37.4131,37.4131,8200.0
2014-01-30 15:30:00,50.26,50.29,50.26,50.29,3900.0,37.428,37.4503,37.428,37.4503,3900.0
2014-01-31 09:30:00,50.33,50.36,50.29,50.29,5500.0,37.4801,37.5024,37.4503,37.4503,5500.0
2014-01-31 10:00:00,50.34,50.34,50.33,50.34,4900.0,37.4875,37.4875,37.4801,37.4875,4900.0
2014-01-31 10:30:00,50.33,50.34,50.29,50.33,5600.0,37.4801,37.4875,37.4503,37.4801,5600.0
2014-01-31 11:00:00,50.36,50.36,50.27,50.34,4200.0,37.5024,37.5024,37.4354,37.4875,4200.0
2014-01-31 11:30:00,50.36,50.37,50.27,50.33,2700.0,37.5024,37.5099,37.4354,37.4801,2700.0
2014-01-31 12:00:00,50.35,50.35,50.33,50.33,1400.0,37.495,37.495,37.4801,37.4801,1400.0
2014-01-31 12:30:00,50.35,50.35,50.34,50.34,1200.0,37.495,37.495,37.4875,37.4875,1200.0
2014-01-31 13:00:00,50.34,50.34,50.34,50.34,300.0,37.4875,37.4875,37.4875,37.4875,300.0
2014-01-31 13:30:00,50.34,50.34,50.32,50.33,12500.0,37.4875,37.4875,37.4726,37.4801,12500.0
2014-01-31 14:00:00,50.29,50.33,50.28,50.33,11000.0,37.4503,37.4801,37.4429,37.4801,11000.0
2014-01-31 14:30:00,50.33,50.33,50.3,50.33,3900.0,37.4801,37.4801,37.4578,37.4801,3900.0
2014-01-31 15:00:00,50.33,50.33,50.32,50.33,1900.0,37.4801,37.4801,37.4726,37.4801,1900.0
2014-01-31 15:30:00,50.33,50.34,50.28,50.33,19600.0,37.4801,37.4875,37.4429,37.4801,19600.0
2014-02-03 09:30:00,50.38,50.38,50.29,50.3,42400.0,37.5613,37.5613,37.4942,37.5017,42400.0
2014-02-03 10:00:00,50.29,50.33,50.29,50.33,3200.0,37.4942,37.524,37.4942,37.524,3200.0
2014-02-03 10:30:00,50.29,50.3,50.21,50.3,15600.0,37.4942,37.5017,37.4346,37.5017,15600.0
2014-02-03 11:00:00,50.27,50.34,50.27,50.34,8800.0,37.4793,37.5315,37.4793,37.5315,8800.0
2014-02-03 11:30:00,50.34,50.34,50.27,50.34,3200.0,37.5315,37.5315,37.4793,37.5315,3200.0
2014-02-03 12:00:00,50.34,50.34,50.3,50.33,800.0,37.5315,37.5315,37.5017,37.524,800.0
2014-02-03 12:30:00,50.33,50.33,50.31,50.33,3400.0,37.524,37.524,37.5091,37.524,3400.0
2014-02-03 13:00:00,50.31,50.35,50.31,50.35,7700.0,37.5091,37.5389,37.5091,37.5389,7700.0
2014-02-03 13:30:00,50.31,50.35,50.31,50.35,3700.0,37.5091,37.5389,37.5091,37.5389,3700.0
2014-02-03 14:00:00,50.34,50.35,50.31,50.33,4800.0,37.5315,37.5389,37.5091,37.524,4800.0
2014-02-03 14:30:00,50.35,50.36,50.32,50.34,4900.0,37.5389,37.5464,37.5166,37.5315,4900.0
2014-02-03 15:00:00,50.36,50.36,50.31,50.32,18500.0,37.5464,37.5464,37.5091,37.5166,18500.0
2014-02-03 15:30:00,50.32,50.36,50.32,50.34,6200.0,37.5166,37.5464,37.5166,37.5315,6200.0
2014-02-04 09:30:00,50.32,50.32,50.25,50.25,17200.0,37.5166,37.5166,37.4644,37.4644,17200.0
2014-02-04 10:00:00,50.29,50.31,50.25,50.3,14900.0,37.4942,37.5091,37.4644,37.5017,14900.0
2014-02-04 10:30:00,50.29,50.3,50.27,50.3,21300.0,37.4942,37.5017,37.4793,37.5017,21300.0
2014-02-04 11:00:00,50.3,50.3,50.26,50.26,6100.0,37.5017,37.5017,37.4718,37.4718,6100.0
2014-02-04 11:30:00,50.3,50.3,50.27,50.27,1400.0,37.5017,37.5017,37.4793,37.4793,1400.0
2014-02-04 12:00:00,50.29,50.3,50.29,50.29,1700.0,37.4942,37.5017,37.4942,37.4942,1700.0
2014-02-04 12:30:00,50.29,50.29,50.27,50.28,2300.0,37.4942,37.4942,37.4793,37.4867,2300.0
2014-02-04 13:00:00,50.28,50.29,50.25,50.29,12200.0,37.4867,37.4942,37.4644,37.4942,12200.0
2014-02-04 13:30:00,50.28,50.29,50.27,50.28,5200.0,37.4867,37.4942,37.4793,37.4867,5200.0
2014-02-04 14:00:00,50.28,50.29,50.27,50.27,16100.0,37.4867,37.4942,37.4793,37.4793,16100.0
2014-02-04 14:30:00,50.29,50.29,50.25,50.29,7400.0,37.4942,37.4942,37.4644,37.4942,7400.0
2014-02-04 15:00:00,50.28,50.29,50.26,50.27,10700.0,37.4867,37.4942,37.4718,37.4793,10700.0
2014-02-04 15:30:00,50.26,50.3,50.26,50.3,20000.0,37.4718,37.5017,37.4718,37.5017,20000.0
2014-02-05 09:30:00,50.32,50.34,50.29,50.31,4200.0,37.5166,37.5315,37.4942,37.5091,4200.0
2014-02-05 10:00:00,50.32,50.32,50.25,50.29,5000.0,37.5166,37.5166,37.4644,37.4942,5000.0
2014-02-05 10:30:00,50.25,50.33,50.25,50.32,9700.0,37.4644,37.524,37.4644,37.5166,9700.0
2014-02-05 11:00:00,50.32,50.32,50.3,50.3,400.0,37.5166,37.5166,37.5017,37.5017,400.0
2014-02-05 11:30:00,50.3,50.32,50.26,50.32,3700.0,37.5017,37.5166,37.4718,37.5166,3700.0
2014-02-05 12:00:00,50.32,50.32,50.25,50.27,8000.0,37.5166,37.5166,37.4644,37.4793,8000.0
2014-02-05 12:30:00,50.27,50.32,50.26,50.3,2300.0,37.4793,37.5166,37.4718,37.5017,2300.0
2014-02-05 13:00:00,50.25,50.31,50.25,50.3,2500.0,37.4644,37.5091,37.4644,37.5017,2500.0
2014-02-05 13:30:00,50.27,50.31,50.27,50.31,1600.0,37.4793,37.5091,37.4793,37.5091,1600.0
2014-02-05 14:00:00,50.28,50.31,50.27,50.27,3500.0,37.4867,37.5091,37.4793,37.4793,3500.0
2014-02-05 14:30:00,50.3,50.31,50.25,50.25,3900.0,37.5017,37.5091,37.4644,37.4644,3900.0
2014-02-05 15:00:00,50.26,50.28,50.25,50.28,3200.0,37.4718,37.4867,37.4644,37.4867,3200.0
2014-02-05 15:30:00,50.28,50.29,50.25,50.29,7800.0,37.4867,37.4942,37.4644,37.4942,7800.0
2014-02-06 09:30:00,50.3,50.3,50.2,50.25,10900.0,37.5017,37.5017,37.4271,37.4644,10900.0
2014-02-06 10:00:00,50.24,50.25,50.2,50.25,5300.0,37.4569,37.4644,37.4271,37.4644,5300.0
2014-02-06 10:30:00,50.25,50.25,50.24,50.25,1600.0,37.4644,37.4644,37.4569,37.4644,1600.0
2014-02-06 11:00:00,50.25,50.25,50.21,50.25,5600.0,37.4644,37.4644,37.4346,37.4644,5600.0
2014-02-06 11:30:00,50.25,50.25,50.21,50.21,2200.0,37.4644,37.4644,37.4346,37.4346,2200.0
2014-02-06 12:00:00,50.21,50.25,50.21,50.25,1200.0,37.4346,37.4644,37.4346,37.4644,1200.0
2014-02-06 12:30:00,50.24,50.25,50.24,50.25,600.0,37.4569,37.4644,37.4569,37.4644,600.0
2014-02-06 13:00:00,50.24,50.25,50.21,50.21,2400.0,37.4569,37.4644,37.4346,37.4346,2400.0
2014-02-06 13:30:00,50.25,50.25,50.21,50.23,3800.0,37.4644,37.4644,37.4346,37.4495,3800.0
2014-02-06 14:00:00,50.25,50.25,50.19,50.21,45800.0,37.4644,37.4644,37.4196,37.4346,45800.0
2014-02-06 14:30:00,50.23,50.24,50.18,50.21,6100.0,37.4495,37.4569,37.4122,37.4346,6100.0
2014-02-06 15:00:00,50.21,50.22,50.21,50.22,1200.0,37.4346,37.442,37.4346,37.442,1200.0
2014-02-06 15:30:00,50.21,50.22,50.2,50.22,4700.0,37.4346,37.442,37.4271,37.442,4700.0
2014-02-07 09:30:00,50.26,50.28,50.26,50.28,3900.0,37.4718,37.4867,37.4718,37.4867,3900.0
2014-02-07 10:00:00,50.25,50.32,50.22,50.3,8600.0,37.4644,37.5166,37.442,37.5017,8600.0
2014-02-07 10:30:00,50.3,50.3,50.24,50.25,36500.0,37.5017,37.5017,37.4569,37.4644,36500.0
2014-02-07 11:00:00,50.25,50.32,50.21,50.25,37100.0,37.4644,37.5166,37.4346,37.4644,37100.0
2014-02-07 11:30:00,50.25,50.26,50.25,50.26,2300.0,37.4644,37.4718,37.4644,37.4718,2300.0
2014-02-07 12:00:00,50.26,50.31,50.25,50.25,2800.0,37.4718,37.5091,37.4644,37.4644,2800.0
2014-02-07 12:30:00,50.25,50.29,50.25,50.26,3600.0,37.4644,37.4942,37.4644,37.4718,3600.0
2014-02-07 13:00:00,50.25,50.34,50.25,50.26,1500.0,37.4644,37.5315,37.4644,37.4718,1500.0
2014-02-07 13:30:00,50.25,50.32,50.25,50.26,3300.0,37.4644,37.5166,37.4644,37.4718,3300.0
2014-02-07 14:00:00,50.32,50.32,50.26,50.26,3400.0,37.5166,37.5166,37.4718,37.4718,3400.0
2014-02-07 14:30:00,50.3,50.32,50.26,50.26,4300.0,37.5017,37.5166,37.4718,37.4718,4300.0
2014-02-07 15:00:00,50.32,50.32,50.25,50.32,5600.0,37.5166,37.5166,37.4644,37.5166,5600.0
2014-02-07 15:30:00,50.3,50.33,50.25,50.3,4100.0,37.5017,37.524,37.4644,37.5017,4100.0
2014-02-10 09:30:00,50.33,50.33,50.21,50.27,20400.0,37.524,37.524,37.4346,37.4793,20400.0
2014-02-10 10:00:00,50.27,50.29,50.23,50.25,14400.0,37.4793,37.4942,37.4495,37.4644,14400.0
2014-02-10 10:30:00,50.29,50.29,50.27,50.28,4400.0,37.4942,37.4942,37.4793,37.4867,4400.0
2014-02-10 11:00:00,50.27,50.29,50.25,50.27,3500.0,37.4793,37.4942,37.4644,37.4793,3500.0
2014-02-10 11:30:00,50.25,50.28,50.25,50.28,15200.0,37.4644,37.4867,37.4644,37.4867,15200.0
2014-02-10 12:00:00,50.27,50.28,50.25,50.28,5800.0,37.4793,37.4867,37.4644,37.4867,5800.0
2014-02-10 12:30:00,50.25,50.29,50.25,50.28,5800.0,37.4644,37.4942,37.4644,37.4867,5800.0
2014-02-10 13:00:00,50.27,50.28,50.27,50.28,400.0,37.4793,37.4867,37.4793,37.4867,400.0
2014-02-10 13:30:00,50.25,50.28,50.25,50.27,4200.0,37.4644,37.4867,37.4644,37.4793,4200.0
2014-02-10 14:00:00,50.26,50.28,50.26,50.26,2100.0,37.4718,37.4867,37.4718,37.4718,2100.0
2014-02-10 14:30:00,50.27,50.28,50.25,50.26,6700.0,37.4793,37.4867,37.4644,37.4718,6700.0
2014-02-10 15:00:00,50.27,50.27,50.22,50.22,20700.0,37.4793,37.4793,37.442,37.442,20700.0
2014-02-10 15:30:00,50.27,50.28,50.23,50.23,4700.0,37.4793,37.4867,37.4495,37.4495,4700.0
2014-02-11 09:30:00,50.2,50.28,50.2,50.26,3300.0,37.4271,37.4867,37.4271,37.4718,3300.0
2014-02-11 10:00:00,50.21,50.28,50.21,50.26,5800.0,37.4346,37.4867,37.4346,37.4718,5800.0
2014-02-11 10:30:00,50.27,50.28,50.27,50.27,4600.0,37.4793,37.4867,37.4793,37.4793,4600.0
2014-02-11 11:00:00,50.29,50.29,50.28,50.28,4000.0,37.4942,37.4942,37.4867,37.4867,4000.0
2014-02-11 11:30:00,50.27,50.28,50.27,50.27,2900.0,37.4793,37.4867,37.4793,37.4793,2900.0
2014-02-11 12:00:00,50.27,50.28,50.25,50.28,18900.0,37.4793,37.4867,37.4644,37.4867,18900.0
2014-02-11 12:30:00,50.28,50.28,50.27,50.27,3000.0,37.4867,37.4867,37.4793,37.4793,3000.0
2014-02-11 13:00:00,50.27,50.28,50.26,50.27,2700.0,37.4793,37.4867,37.4718,37.4793,2700.0
2014-02-11 13:30:00,50.28,50.28,50.26,50.28,5800.0,37.4867,37.4867,37.4718,37.4867,5800.0
2014-02-11 14:00:00,50.27,50.28,50.26,50.28,12900.0,37.4793,37.4867,37.4718,37.4867,12900.0
2014-02-11 14:30:00,50.28,50.28,50.26,50.28,6600.0,37.4867,37.4867,37.4718,37.4867,6600.0
2014-02-11 15:00:00,50.28,50.28,50.26,50.28,3700.0,37.4867,37.4867,37.4718,37.4867,3700.0
2014-02-11 15:30:00,50.28,50.28,50.21,50.26,21900.0,37.4867,37.4867,37.4346,37.4718,21900.0
2014-02-12 09:30:00,50.24,50.26,50.19,50.23,5500.0,37.4569,37.4718,37.4196,37.4495,5500.0
2014-02-12 10:00:00,50.25,50.25,50.2,50.21,24000.0,37.4644,37.4644,37.4271,37.4346,24000.0
2014-02-12 10:30:00,50.21,50.24,50.16,50.16,9800.0,37.4346,37.4569,37.3973,37.3973,9800.0
2014-02-12 11:00:00,50.19,50.21,50.16,50.19,5700.0,37.4196,37.4346,37.3973,37.4196,5700.0
2014-02-12 11:30:00,50.16,50.19,50.16,50.19,3800.0,37.3973,37.4196,37.3973,37.4196,3800.0
2014-02-12 12:00:00,50.19,50.2,50.18,50.2,12600.0,37.4196,37.4271,37.4122,37.4271,12600.0
2014-02-12 12:30:00,50.19,50.2,50.19,50.2,3700.0,37.4196,37.4271,37.4196,37.4271,3700.0
2014-02-12 13:00:00,50.19,50.19,50.19,50.19,4400.0,37.4196,37.4196,37.4196,37.4196,4400.0
2014-02-12 13:30:00,50.18,50.19,50.17,50.19,6300.0,37.4122,37.4196,37.4047,37.4196,6300.0
2014-02-12 14:00:00,50.18,50.19,50.12,50.19,39900.0,37.4122,37.4196,37.3675,37.4196,39900.0
2014-02-12 14:30:00,50.19,50.19,50.14,50.14,9400.0,37.4196,37.4196,37.3824,37.3824,9400.0
2014-02-12 15:00:00,50.15,50.2,50.14,50.16,4900.0,37.3898,37.4271,37.3824,37.3973,4900.0
2014-02-12 15:30:00,50.16,50.19,50.16,50.18,11000.0,37.3973,37.4196,37.3973,37.4122,11000.0
2014-02-13 09:30:00,50.27,50.3,50.16,50.24,12400.0,37.4793,37.5017,37.3973,37.4569,12400.0
2014-02-13 10:00:00,50.24,50.29,50.2,50.24,22900.0,37.4569,37.4942,37.4271,37.4569,22900.0
2014-02-13 10:30:00,50.24,50.29,50.23,50.25,6900.0,37.4569,37.4942,37.4495,37.4644,6900.0
2014-02-13 11:00:00,50.24,50.3,50.21,50.24,20700.0,37.4569,37.5017,37.4346,37.4569,20700.0
2014-02-13 11:30:00,50.29,50.32,50.24,50.3,15400.0,37.4942,37.5166,37.4569,37.5017,15400.0
2014-02-13 12:00:00,50.3,50.3,50.26,50.29,2900.0,37.5017,37.5017,37.4718,37.4942,2900.0
2014-02-13 12:30:00,50.29,50.3,50.26,50.26,8800.0,37.4942,37.5017,37.4718,37.4718,8800.0
2014-02-13 13:00:00,50.29,50.33,50.28,50.31,2100.0,37.4942,37.524,37.4867,37.5091,2100.0
2014-02-13 13:30:00,50.31,50.34,50.28,50.33,6800.0,37.5091,37.5315,37.4867,37.524,6800.0
2014-02-13 14:00:00,50.26,50.33,50.26,50.31,7000.0,37.4718,37.524,37.4718,37.5091,7000.0
2014-02-13 14:30:00,50.31,50.33,50.31,50.32,3900.0,37.5091,37.524,37.5091,37.5166,3900.0
2014-02-13 15:00:00,50.33,50.33,50.29,50.29,1900.0,37.524,37.524,37.4942,37.4942,1900.0
2014-02-13 15:30:00,50.25,50.33,50.25,50.32,7600.0,37.4644,37.524,37.4644,37.5166,7600.0
2014-02-14 09:30:00,50.26,50.26,50.16,50.22,13000.0,37.4718,37.4718,37.3973,37.442,13000.0
2014-02-14 10:00:00,50.24,50.24,50.22,50.23,5000.0,37.4569,37.4569,37.442,37.4495,5000.0
2014-02-14 10:30:00,50.22,50.24,50.19,50.24,11100.0,37.442,37.4569,37.4196,37.4569,11100.0
2014-02-14 11:00:00,50.24,50.25,50.23,50.23,1800.0,37.4569,37.4644,37.4495,37.4495,1800.0
2014-02-14 11:30:00,50.24,50.24,50.2,50.23,2800.0,37.4569,37.4569,37.4271,37.4495,2800.0
2014-02-14 12:00:00,50.25,50.25,50.24,50.24,3300.0,37.4644,37.4644,37.4569,37.4569,3300.0
2014-02-14 12:30:00,50.25,50.25,50.18,50.24,700.0,37.4644,37.4644,37.4122,37.4569,700.0
2014-02-14 13:00:00,50.25,50.27,50.2,50.26,14000.0,37.4644,37.4793,37.4271,37.4718,14000.0
2014-02-14 13:30:00,50.26,50.26,50.25,50.26,6300.0,37.4718,37.4718,37.4644,37.4718,6300.0
2014-02-14 14:00:00,50.23,50.26,50.22,50.26,14000.0,37.4495,37.4718,37.442,37.4718,14000.0
2014-02-14 14:30:00,50.26,50.26,50.23,50.26,4000.0,37.4718,37.4718,37.4495,37.4718,4000.0
2014-02-14 15:00:00,50.26,50.26,50.26,50.26,1100.0,37.4718,37.4718,37.4718,37.4718,1100.0
2014-02-14 15:30:00,50.26,50.26,50.23,50.26,7000.0,37.4718,37.4718,37.4495,37.4718,7000.0
2014-02-18 09:30:00,50.24,50.3,50.23,50.29,14700.0,37.4569,37.5017,37.4495,37.4942,14700.0
2014-02-18 10:00:00,50.3,50.32,50.24,50.3,9700.0,37.5017,37.5166,37.4569,37.5017,9700.0
2014-02-18 10:30:00,50.29,50.31,50.29,50.3,1800.0,37.4942,37.5091,37.4942,37.5017,1800.0
2014-02-18 11:00:00,50.3,50.32,50.25,50.32,17700.0,37.5017,37.5166,37.4644,37.5166,17700.0
2014-02-18 11:30:00,50.32,50.32,50.27,50.29,1500.0,37.5166,37.5166,37.4793,37.4942,1500.0
2014-02-18 12:00:00,50.29,50.29,50.26,50.26,1700.0,37.4942,37.4942,37.4718,37.4718,1700.0
2014-02-18 12:30:00,50.32,50.33,50.3,50.33,4900.0,37.5166,37.524,37.5017,37.524,4900.0
2014-02-18 13:00:00,50.33,50.33,50.28,50.33,2400.0,37.524,37.524,37.4867,37.524,2400.0
2014-02-18 13:30:00,50.29,50.33,50.29,50.33,2000.0,37.4942,37.524,37.4942,37.524,2000.0
2014-02-18 14:00:00,50.33,50.33,50.31,50.32,11700.0,37.524,37.524,37.5091,37.5166,11700.0
2014-02-18 14:30:00,50.32,50.32,50.3,50.3,6500.0,37.5166,37.5166,37.5017,37.5017,6500.0
2014-02-18 15:00:00,50.31,50.33,50.31,50.32,27500.0,37.5091,37.524,37.5091,37.5166,27500.0
2014-02-18 15:30:00,50.32,50.32,50.3,50.32,5600.0,37.5166,37.5166,37.5017,37.5166,5600.0
2014-02-19 09:30:00,50.41,50.41,50.31,50.4,6600.0,37.5837,37.5837,37.5091,37.5762,6600.0
2014-02-19 10:00:00,50.32,50.38,50.32,50.32,4900.0,37.5166,37.5613,37.5166,37.5166,4900.0
2014-02-19 10:30:00,50.38,50.38,50.32,50.37,6100.0,37.5613,37.5613,37.5166,37.5538,6100.0
2014-02-19 11:00:00,50.37,50.37,50.36,50.36,5900.0,37.5538,37.5538,37.5464,37.5464,5900.0
2014-02-19 11:30:00,50.36,50.36,50.33,50.35,6700.0,37.5464,37.5464,37.524,37.5389,6700.0
2014-02-19 12:00:00,50.35,50.38,50.33,50.34,3900.0,37.5389,37.5613,37.524,37.5315,3900.0
2014-02-19 12:30:00,50.33,50.36,50.33,50.34,1200.0,37.524,37.5464,37.524,37.5315,1200.0
2014-02-19 13:00:00,50.34,50.37,50.31,50.36,10000.0,37.5315,37.5538,37.5091,37.5464,10000.0
2014-02-19 13:30:00,50.32,50.37,50.32,50.32,1800.0,37.5166,37.5538,37.5166,37.5166,1800.0
2014-02-19 14:00:00,50.36,50.36,50.32,50.32,17000.0,37.5464,37.5464,37.5166,37.5166,17000.0
2014-02-19 14:30:00,50.31,50.35,50.31,50.33,8200.0,37.5091,37.5389,37.5091,37.524,8200.0
2014-02-19 15:00:00,50.35,50.35,50.31,50.31,22700.0,37.5389,37.5389,37.5091,37.5091,22700.0
2014-02-19 15:30:00,50.35,50.35,50.31,50.32,25400.0,37.5389,37.5389,37.5091,37.5166,25400.0
2014-02-20 09:30:00,50.29,50.29,50.2,50.22,37300.0,37.4942,37.4942,37.4271,37.442,37300.0
2014-02-20 10:00:00,50.22,50.23,50.18,50.18,35100.0,37.442,37.4495,37.4122,37.4122,35100.0
2014-02-20 10:30:00,50.18,50.24,50.12,50.14,31400.0,37.4122,37.4569,37.3675,37.3824,31400.0
2014-02-20 11:00:00,50.15,50.25,50.13,50.15,26500.0,37.3898,37.4644,37.3749,37.3898,26500.0
2014-02-20 11:30:00,50.15,50.24,50.1,50.1,24500.0,37.3898,37.4569,37.3525,37.3525,24500.0
2014-02-20 12:00:00,50.12,50.24,50.1,50.12,28800.0,37.3675,37.4569,37.3525,37.3675,28800.0
2014-02-20 12:30:00,50.11,50.15,50.1,50.15,19800.0,37.36,37.3898,37.3525,37.3898,19800.0
2014-02-20 13:00:00,50.23,50.23,50.11,50.12,16000.0,37.4495,37.4495,37.36,37.3675,16000.0
2014-02-20 13:30:00,50.12,50.15,50.1,50.15,16700.0,37.3675,37.3898,37.3525,37.3898,16700.0
2014-02-20 14:00:00,50.15,50.23,50.1,50.1,17300.0,37.3898,37.4495,37.3525,37.3525,17300.0
2014-02-20 14:30:00,50.1,50.1,50.07,50.09,14700.0,37.3525,37.3525,37.3302,37.3451,14700.0
2014-02-20 15:00:00,50.09,50.1,50.09,50.09,20200.0,37.3451,37.3525,37.3451,37.3451,20200.0
2014-02-20 15:30:00,50.09,50.23,50.08,50.1,33800.0,37.3451,37.4495,37.3376,37.3525,33800.0
2014-02-21 09:30:00,50.17,50.28,50.17,50.27,2700.0,37.4047,37.4867,37.4047,37.4793,2700.0
2014-02-21 10:00:00,50.2,50.28,50.19,50.27,7200.0,37.4271,37.4867,37.4196,37.4793,7200.0
2014-02-21 10:30:00,50.19,50.27,50.19,50.19,3700.0,37.4196,37.4793,37.4196,37.4196,3700.0
2014-02-21 11:00:00,50.19,50.29,50.19,50.26,8000.0,37.4196,37.4942,37.4196,37.4718,8000.0
2014-02-21 11:30:00,50.27,50.28,50.26,50.28,2200.0,37.4793,37.4867,37.4718,37.4867,2200.0
2014-02-21 12:00:00,50.26,50.28,50.19,50.28,3600.0,37.4718,37.4867,37.4196,37.4867,3600.0
2014-02-21 12:30:00,50.27,50.29,50.2,50.23,8100.0,37.4793,37.4942,37.4271,37.4495,8100.0
2014-02-21 13:00:00,50.28,50.28,50.23,50.26,2300.0,37.4867,37.4867,37.4495,37.4718,2300.0
2014-02-21 13:30:00,50.26,50.28,50.23,50.27,3500.0,37.4718,37.4867,37.4495,37.4793,3500.0
2014-02-21 14:00:00,50.28,50.28,50.24,50.27,9700.0,37.4867,37.4867,37.4569,37.4793,9700.0
2014-02-21 14:30:00,50.27,50.28,50.22,50.26,800.0,37.4793,37.4867,37.442,37.4718,800.0
2014-02-21 15:00:00,50.26,50.28,50.24,50.24,2100.0,37.4718,37.4867,37.4569,37.4569,2100.0
2014-02-21 15:30:00,50.27,50.28,50.25,50.27,16500.0,37.4793,37.4867,37.4644,37.4793,16500.0
2014-02-24 09:30:00,50.35,50.35,50.26,50.28,6300.0,37.5389,37.5389,37.4718,37.4867,6300.0
2014-02-24 10:00:00,50.28,50.28,50.21,50.21,11600.0,37.4867,37.4867,37.4346,37.4346,11600.0
2014-02-24 10:30:00,50.24,50.25,50.21,50.23,8500.0,37.4569,37.4644,37.4346,37.4495,8500.0
2014-02-24 11:00:00,50.23,50.28,50.23,50.26,16000.0,37.4495,37.4867,37.4495,37.4718,16000.0
2014-02-24 11:30:00,50.25,50.27,50.24,50.27,2600.0,37.4644,37.4793,37.4569,37.4793,2600.0
2014-02-24 12:00:00,50.27,50.28,50.26,50.28,4600.0,37.4793,37.4867,37.4718,37.4867,4600.0
2014-02-24 12:30:00,50.27,50.28,50.22,50.27,4700.0,37.4793,37.4867,37.442,37.4793,4700.0
2014-02-24 13:00:00,50.26,50.26,50.23,50.24,4800.0,37.4718,37.4718,37.4495,37.4569,4800.0
2014-02-24 13:30:00,50.24,50.26,50.24,50.26,1700.0,37.4569,37.4718,37.4569,37.4718,1700.0
2014-02-24 14:00:00,50.24,50.27,50.24,50.27,4200.0,37.4569,37.4793,37.4569,37.4793,4200.0
2014-02-24 14:30:00,50.27,50.27,50.24,50.27,5600.0,37.4793,37.4793,37.4569,37.4793,5600.0
2014-02-24 15:00:00,50.24,50.28,50.24,50.28,12000.0,37.4569,37.4867,37.4569,37.4867,12000.0
2014-02-24 15:30:00,50.27,50.28,50.27,50.28,9500.0,37.4793,37.4867,37.4793,37.4867,9500.0
2014-02-25 09:30:00,50.35,50.36,50.3,50.31,2500.0,37.5389,37.5464,37.5017,37.5091,2500.0
2014-02-25 10:00:00,50.35,50.36,50.3,50.33,6100.0,37.5389,37.5464,37.5017,37.524,6100.0
2014-02-25 10:30:00,50.35,50.35,50.3,50.34,6900.0,37.5389,37.5389,37.5017,37.5315,6900.0
2014-02-25 11:00:00,50.33,50.36,50.32,50.35,9600.0,37.524,37.5464,37.5166,37.5389,9600.0
2014-02-25 11:30:00,50.35,50.36,50.3,50.35,2000.0,37.5389,37.5464,37.5017,37.5389,2000.0
2014-02-25 12:00:00,50.34,50.35,50.33,50.35,1700.0,37.5315,37.5389,37.524,37.5389,1700.0
2014-02-25 12:30:00,50.4,50.4,50.35,50.4,1100.0,37.5762,37.5762,37.5389,37.5762,1100.0
2014-02-25 13:00:00,50.39,50.4,50.38,50.4,4400.0,37.5688,37.5762,37.5613,37.5762,4400.0
2014-02-25 13:30:00,50.39,50.39,50.39,50.39,200.0,37.5688,37.5688,37.5688,37.5688,200.0
2014-02-25 14:00:00,50.39,50.4,50.31,50.39,18800.0,37.5688,37.5762,37.5091,37.5688,18800.0
2014-02-25 14:30:00,50.39,50.39,50.33,50.34,5700.0,37.5688,37.5688,37.524,37.5315,5700.0
2014-02-25 15:00:00,50.33,50.39,50.33,50.37,1700.0,37.524,37.5688,37.524,37.5538,1700.0
2014-02-25 15:30:00,50.38,50.39,50.35,50.39,9400.0,37.5613,37.5688,37.5389,37.5688,9400.0
2014-02-26 09:30:00,50.44,50.44,50.37,50.4,5700.0,37.606,37.606,37.5538,37.5762,5700.0
2014-02-26 10:00:00,50.43,50.44,50.42,50.43,3900.0,37.5986,37.606,37.5911,37.5986,3900.0
2014-02-26 10:30:00,50.44,50.44,50.41,50.41,6400.0,37.606,37.606,37.5837,37.5837,6400.0
2014-02-26 11:00:00,50.43,50.44,50.41,50.44,7700.0,37.5986,37.606,37.5837,37.606,7700.0
2014-02-26 11:30:00,50.42,50.44,50.42,50.43,7700.0,37.5911,37.606,37.5911,37.5986,7700.0
2014-02-26 12:00:00,50.43,50.44,50.43,50.43,6900.0,37.5986,37.606,37.5986,37.5986,6900.0
2014-02-26 12:30:00,50.43,50.43,50.42,50.43,2900.0,37.5986,37.5986,37.5911,37.5986,2900.0
2014-02-26 13:00:00,50.43,50.44,50.43,50.43,3300.0,37.5986,37.606,37.5986,37.5986,3300.0
2014-02-26 13:30:00,50.43,50.44,50.42,50.43,16500.0,37.5986,37.606,37.5911,37.5986,16500.0
2014-02-26 14:00:00,50.42,50.44,50.42,50.43,3100.0,37.5911,37.606,37.5911,37.5986,3100.0
2014-02-26 14:30:00,50.43,50.46,50.43,50.44,12200.0,37.5986,37.6209,37.5986,37.606,12200.0
2014-02-26 15:00:00,50.45,50.46,50.42,50.46,7800.0,37.6135,37.6209,37.5911,37.6209,7800.0
2014-02-26 15:30:00,50.42,50.46,50.42,50.46,6000.0,37.5911,37.6209,37.5911,37.6209,6000.0
2014-02-27 09:30:00,50.56,50.57,50.46,50.48,9900.0,37.6955,37.703,37.6209,37.6359,9900.0
2014-02-27 10:00:00,50.54,50.56,50.48,50.51,10100.0,37.6806,37.6955,37.6359,37.6582,10100.0
2014-02-27 10:30:00,50.55,50.57,50.48,50.51,11600.0,37.688,37.703,37.6359,37.6582,11600.0
2014-02-27 11:00:00,50.49,50.56,50.49,50.56,2500.0,37.6433,37.6955,37.6433,37.6955,2500.0
2014-02-27 11:30:00,50.54,50.57,50.5,50.53,5800.0,37.6806,37.703,37.6508,37.6731,5800.0
2014-02-27 12:00:00,50.57,50.57,50.54,50.54,5500.0,37.703,37.703,37.6806,37.6806,5500.0
2014-02-27 12:30:00,50.56,50.58,50.54,50.58,2100.0,37.6955,37.7104,37.6806,37.7104,2100.0
2014-02-27 13:00:00,50.57,50.59,50.54,50.57,4900.0,37.703,37.7179,37.6806,37.703,4900.0
2014-02-27 13:30:00,50.54,50.57,50.52,50.56,10100.0,37.6806,37.703,37.6657,37.6955,10100.0
2014-02-27 14:00:00,50.52,50.57,50.52,50.57,5000.0,37.6657,37.703,37.6657,37.703,5000.0
2014-02-27 14:30:00,50.57,50.58,50.56,50.58,5500.0,37.703,37.7104,37.6955,37.7104,5500.0
2014-02-27 15:00:00,50.58,50.58,50.52,50.52,6800.0,37.7104,37.7104,37.6657,37.6657,6800.0
2014-02-27 15:30:00,50.52,50.57,50.52,50.57,11400.0,37.6657,37.703,37.6657,37.703,11400.0
2014-02-28 09:30:00,50.55,50.55,50.43,50.47,6400.0,37.688,37.688,37.5986,37.6284,6400.0
2014-02-28 10:00:00,50.47,50.49,50.45,50.47,23100.0,37.6284,37.6433,37.6135,37.6284,23100.0
2014-02-28 10:30:00,50.44,50.48,50.44,50.44,1100.0,37.606,37.6359,37.606,37.606,1100.0
2014-02-28 11:00:00,50.49,50.5,50.44,50.5,5600.0,37.6433,37.6508,37.606,37.6508,5600.0
2014-02-28 11:30:00,50.5,50.5,50.48,50.5,7800.0,37.6508,37.6508,37.6359,37.6508,7800.0
2014-02-28 12:00:00,50.5,50.5,50.5,50.5,14500.0,37.6508,37.6508,37.6508,37.6508,14500.0
2014-02-28 12:30:00,50.49,50.5,50.49,50.5,12600.0,37.6433,37.6508,37.6433,37.6508,12600.0
2014-02-28 13:00:00,50.5,50.5,50.49,50.5,3100.0,37.6508,37.6508,37.6433,37.6508,3100.0
2014-02-28 13:30:00,50.5,50.5,50.49,50.5,25600.0,37.6508,37.6508,37.6433,37.6508,25600.0
2014-02-28 14:00:00,50.51,50.52,50.49,50.51,3300.0,37.6582,37.6657,37.6433,37.6582,3300.0
2014-02-28 14:30:00,50.49,50.52,50.49,50.5,6900.0,37.6433,37.6657,37.6433,37.6508,6900.0
2014-02-28 15:00:00,50.5,50.5,50.49,50.49,3400.0,37.6508,37.6508,37.6433,37.6433,3400.0
2014-02-28 15:30:00,50.55,50.55,50.5,50.51,11000.0,37.688,37.688,37.6508,37.6582,11000.0
2014-03-03 09:30:00,50.53,50.54,50.43,50.53,6300.0,37.7178,37.7253,37.6432,37.7178,6300.0
2014-03-03 10:00:00,50.54,50.58,50.51,50.58,13000.0,37.7253,37.7551,37.7029,37.7551,13000.0
2014-03-03 10:30:00,50.51,50.57,50.51,50.56,1800.0,37.7029,37.7477,37.7029,37.7402,1800.0
2014-03-03 11:00:00,50.56,50.59,50.56,50.57,2900.0,37.7402,37.7626,37.7402,37.7477,2900.0
2014-03-03 11:30:00,50.57,50.59,50.57,50.58,6000.0,37.7477,37.7626,37.7477,37.7551,6000.0
2014-03-03 12:00:00,50.59,50.59,50.51,50.58,7400.0,37.7626,37.7626,37.7029,37.7551,7400.0
2014-03-03 12:30:00,50.58,50.6,50.51,50.52,14200.0,37.7551,37.7701,37.7029,37.7104,14200.0
2014-03-03 13:00:00,50.59,50.59,50.55,50.59,4900.0,37.7626,37.7626,37.7327,37.7626,4900.0
2014-03-03 13:30:00,50.58,50.59,50.55,50.59,3900.0,37.7551,37.7626,37.7327,37.7626,3900.0
2014-03-03 14:00:00,50.59,50.59,50.58,50.59,8900.0,37.7626,37.7626,37.7551,37.7626,8900.0
2014-03-03 14:30:00,50.6,50.6,50.58,50.59,11700.0,37.7701,37.7701,37.7551,37.7626,11700.0
2014-03-03 15:00:00,50.54,50.6,50.53,50.54,7500.0,37.7253,37.7701,37.7178,37.7253,7500.0
2014-03-03 15:30:00,50.6,50.6,50.54,50.59,4700.0,37.7701,37.7701,37.7253,37.7626,4700.0
2014-03-04 09:30:00,50.56,50.56,50.5,50.51,1600.0,37.7402,37.7402,37.6954,37.7029,1600.0
2014-03-04 10:00:00,50.54,50.54,50.46,50.54,9500.0,37.7253,37.7253,37.6656,37.7253,9500.0
2014-03-04 10:30:00,50.54,50.54,50.5,50.5,4600.0,37.7253,37.7253,37.6954,37.6954,4600.0
2014-03-04 11:00:00,50.54,50.54,50.5,50.53,10000.0,37.7253,37.7253,37.6954,37.7178,10000.0
2014-03-04 11:30:00,50.53,50.53,50.51,50.51,3500.0,37.7178,37.7178,37.7029,37.7029,3500.0
2014-03-04 12:00:00,50.51,50.52,50.5,50.52,3700.0,37.7029,37.7104,37.6954,37.7104,3700.0
2014-03-04 12:30:00,50.52,50.52,50.5,50.51,14200.0,37.7104,37.7104,37.6954,37.7029,14200.0
2014-03-04 13:00:00,50.51,50.51,50.46,50.51,5600.0,37.7029,37.7029,37.6656,37.7029,5600.0
2014-03-04 13:30:00,50.51,50.51,50.49,50.51,9500.0,37.7029,37.7029,37.688,37.7029,9500.0
2014-03-04 14:00:00,50.49,50.5,50.48,50.5,4800.0,37.688,37.6954,37.6805,37.6954,4800.0
2014-03-04 14:30:00,50.49,50.5,50.48,50.48,6600.0,37.688,37.6954,37.6805,37.6805,6600.0
2014-03-04 15:00:00,50.49,50.49,50.48,50.49,6800.0,37.688,37.688,37.6805,37.688,6800.0
2014-03-04 15:30:00,50.49,50.49,50.48,50.49,6700.0,37.688,37.688,37.6805,37.688,6700.0
2014-03-05 09:30:00,50.51,50.51,50.49,50.5,4900.0,37.7029,37.7029,37.688,37.6954,4900.0
2014-03-05 10:00:00,50.51,50.53,50.46,50.51,4900.0,37.7029,37.7178,37.6656,37.7029,4900.0
2014-03-05 10:30:00,50.52,50.54,50.5,50.53,13100.0,37.7104,37.7253,37.6954,37.7178,13100.0
2014-03-05 11:00:00,50.54,50.54,50.5,50.52,1900.0,37.7253,37.7253,37.6954,37.7104,1900.0
2014-03-05 11:30:00,50.5,50.53,50.5,50.53,2800.0,37.6954,37.7178,37.6954,37.7178,2800.0
2014-03-05 12:00:00,50.51,50.53,50.51,50.53,18600.0,37.7029,37.7178,37.7029,37.7178,18600.0
2014-03-05 12:30:00,50.53,50.53,50.5,50.53,4000.0,37.7178,37.7178,37.6954,37.7178,4000.0
2014-03-05 13:00:00,50.53,50.53,50.52,50.53,1100.0,37.7178,37.7178,37.7104,37.7178,1100.0
2014-03-05 13:30:00,50.53,50.53,50.5,50.51,2300.0,37.7178,37.7178,37.6954,37.7029,2300.0
2014-03-05 14:00:00,50.51,50.51,50.51,50.51,1500.0,37.7029,37.7029,37.7029,37.7029,1500.0
2014-03-05 14:30:00,50.51,50.51,50.51,50.51,900.0,37.7029,37.7029,37.7029,37.7029,900.0
2014-03-05 15:00:00,50.5,50.51,50.5,50.51,17000.0,37.6954,37.7029,37.6954,37.7029,17000.0
2014-03-05 15:30:00,50.51,50.52,50.5,50.5,3600.0,37.7029,37.7104,37.6954,37.6954,3600.0
2014-03-06 09:30:00,50.47,50.47,50.35,50.43,11500.0,37.673,37.673,37.5835,37.6432,11500.0
2014-03-06 10:00:00,50.43,50.44,50.43,50.44,3300.0,37.6432,37.6506,37.6432,37.6506,3300.0
2014-03-06 10:30:00,50.42,50.44,50.42,50.44,800.0,37.6357,37.6506,37.6357,37.6506,800.0
2014-03-06 11:00:00,50.43,50.44,50.36,50.41,33700.0,37.6432,37.6506,37.5909,37.6282,33700.0
2014-03-06 11:30:00,50.44,50.44,50.4,50.42,4600.0,37.6506,37.6506,37.6208,37.6357,4600.0
2014-03-06 12:00:00,50.43,50.44,50.37,50.42,3300.0,37.6432,37.6506,37.5984,37.6357,3300.0
2014-03-06 12:30:00,50.38,50.44,50.38,50.43,2800.0,37.6059,37.6506,37.6059,37.6432,2800.0
2014-03-06 13:00:00,50.45,50.45,50.44,50.44,900.0,37.6581,37.6581,37.6506,37.6506,900.0
2014-03-06 13:30:00,50.44,50.45,50.43,50.43,4600.0,37.6506,37.6581,37.6432,37.6432,4600.0
2014-03-06 14:00:00,50.44,50.45,50.39,50.45,5600.0,37.6506,37.6581,37.6133,37.6581,5600.0
2014-03-06 14:30:00,50.39,50.45,50.39,50.44,13600.0,37.6133,37.6581,37.6133,37.6506,13600.0
2014-03-06 15:00:00,50.44,50.44,50.4,50.44,7200.0,37.6506,37.6506,37.6208,37.6506,7200.0
2014-03-06 15:30:00,50.44,50.44,50.42,50.42,8200.0,37.6506,37.6506,37.6357,37.6357,8200.0
2014-03-07 09:30:00,50.35,50.4,50.35,50.39,7300.0,37.5835,37.6208,37.5835,37.6133,7300.0
2014-03-07 10:00:00,50.36,50.38,50.31,50.36,7900.0,37.5909,37.6059,37.5536,37.5909,7900.0
2014-03-07 10:30:00,50.36,50.37,50.32,50.33,3500.0,37.5909,37.5984,37.5611,37.5685,3500.0
2014-03-07 11:00:00,50.4,50.4,50.34,50.37,8300.0,37.6208,37.6208,37.576,37.5984,8300.0
2014-03-07 11:30:00,50.38,50.4,50.35,50.37,17900.0,37.6059,37.6208,37.5835,37.5984,17900.0
2014-03-07 12:00:00,50.37,50.39,50.37,50.38,4200.0,37.5984,37.6133,37.5984,37.6059,4200.0
2014-03-07 12:30:00,50.38,50.39,50.37,50.37,5200.0,37.6059,37.6133,37.5984,37.5984,5200.0
2014-03-07 13:00:00,50.38,50.4,50.38,50.39,5400.0,37.6059,37.6208,37.6059,37.6133,5400.0
2014-03-07 13:30:00,50.38,50.4,50.37,50.38,2700.0,37.6059,37.6208,37.5984,37.6059,2700.0
2014-03-07 14:00:00,50.38,50.4,50.38,50.39,1300.0,37.6059,37.6208,37.6059,37.6133,1300.0
2014-03-07 14:30:00,50.38,50.4,50.31,50.34,13500.0,37.6059,37.6208,37.5536,37.576,13500.0
2014-03-07 15:00:00,50.44,50.44,50.39,50.39,5600.0,37.6506,37.6506,37.6133,37.6133,5600.0
2014-03-07 15:30:00,50.39,50.4,50.39,50.39,3800.0,37.6133,37.6208,37.6133,37.6133,3800.0
2014-03-10 09:30:00,50.41,50.41,50.4,50.4,6700.0,37.6282,37.6282,37.6208,37.6208,6700.0
2014-03-10 10:00:00,50.41,50.42,50.39,50.39,8300.0,37.6282,37.6357,37.6133,37.6133,8300.0
2014-03-10 10:30:00,50.39,50.43,50.39,50.41,4800.0,37.6133,37.6432,37.6133,37.6282,4800.0
2014-03-10 11:00:00,50.43,50.43,50.41,50.43,2400.0,37.6432,37.6432,37.6282,37.6432,2400.0
2014-03-10 11:30:00,50.4,50.43,50.39,50.39,2600.0,37.6208,37.6432,37.6133,37.6133,2600.0
2014-03-10 12:00:00,50.43,50.44,50.39,50.39,4100.0,37.6432,37.6506,37.6133,37.6133,4100.0
2014-03-10 12:30:00,50.44,50.44,50.43,50.44,3300.0,37.6506,37.6506,37.6432,37.6506,3300.0
2014-03-10 13:00:00,50.42,50.44,50.4,50.4,9100.0,37.6357,37.6506,37.6208,37.6208,9100.0
2014-03-10 13:30:00,50.44,50.44,50.41,50.41,4500.0,37.6506,37.6506,37.6282,37.6282,4500.0
2014-03-10 14:00:00,50.43,50.43,50.4,50.4,1200.0,37.6432,37.6432,37.6208,37.6208,1200.0
2014-03-10 14:30:00,50.42,50.44,50.41,50.42,2600.0,37.6357,37.6506,37.6282,37.6357,2600.0
2014-03-10 15:00:00,50.44,50.44,50.42,50.43,3300.0,37.6506,37.6506,37.6357,37.6432,3300.0
2014-03-10 15:30:00,50.41,50.44,50.35,50.42,14900.0,37.6282,37.6506,37.5835,37.6357,14900.0
2014-03-11 09:30:00,50.4,50.45,50.4,50.45,6700.0,37.6208,37.6581,37.6208,37.6581,6700.0
2014-03-11 10:00:00,50.44,50.44,50.35,50.4,3000.0,37.6506,37.6506,37.5835,37.6208,3000.0
2014-03-11 10:30:00,50.39,50.42,50.36,50.36,10200.0,37.6133,37.6357,37.5909,37.5909,10200.0
2014-03-11 11:00:00,50.43,50.43,50.37,50.41,4000.0,37.6432,37.6432,37.5984,37.6282,4000.0
2014-03-11 11:30:00,50.38,50.42,50.38,50.42,1600.0,37.6059,37.6357,37.6059,37.6357,1600.0
2014-03-11 12:00:00,50.44,50.46,50.42,50.42,4400.0,37.6506,37.6656,37.6357,37.6357,4400.0
2014-03-11 12:30:00,50.42,50.46,50.42,50.45,165400.0,37.6357,37.6656,37.6357,37.6581,165400.0
2014-03-11 13:00:00,50.43,50.44,50.41,50.43,2500.0,37.6432,37.6506,37.6282,37.6432,2500.0
2014-03-11 13:30:00,50.4,50.47,50.4,50.44,1400.0,37.6208,37.673,37.6208,37.6506,1400.0
2014-03-11 14:00:00,50.44,50.46,50.4,50.44,4800.0,37.6506,37.6656,37.6208,37.6506,4800.0
2014-03-11 14:30:00,50.45,50.45,50.43,50.43,2900.0,37.6581,37.6581,37.6432,37.6432,2900.0
2014-03-11 15:00:00,50.43,50.45,50.4,50.42,10000.0,37.6432,37.6581,37.6208,37.6357,10000.0
2014-03-11 15:30:00,50.42,50.45,50.42,50.44,7400.0,37.6357,37.6581,37.6357,37.6506,7400.0
2014-03-12 09:30:00,50.48,50.52,50.48,50.52,5200.0,37.6805,37.7104,37.6805,37.7104,5200.0
2014-03-12 10:00:00,50.52,50.52,50.48,50.52,5300.0,37.7104,37.7104,37.6805,37.7104,5300.0
2014-03-12 10:30:00,50.51,50.53,50.48,50.53,2100.0,37.7029,37.7178,37.6805,37.7178,2100.0
2014-03-12 11:00:00,50.51,50.53,50.5,50.5,2900.0,37.7029,37.7178,37.6954,37.6954,2900.0
2014-03-12 11:30:00,50.5,50.52,50.5,50.51,5500.0,37.6954,37.7104,37.6954,37.7029,5500.0
2014-03-12 12:00:00,50.51,50.52,50.48,50.52,2900.0,37.7029,37.7104,37.6805,37.7104,2900.0
2014-03-12 12:30:00,50.51,50.51,50.47,50.5,4000.0,37.7029,37.7029,37.673,37.6954,4000.0
2014-03-12 13:00:00,50.51,50.51,50.44,50.51,900.0,37.7029,37.7029,37.6506,37.7029,900.0
2014-03-12 13:30:00,50.52,50.52,50.44,50.51,1500.0,37.7104,37.7104,37.6506,37.7029,1500.0
2014-03-12 14:00:00,50.54,50.54,50.48,50.51,4800.0,37.7253,37.7253,37.6805,37.7029,4800.0
2014-03-12 14:30:00,50.5,50.5,50.44,50.44,1500.0,37.6954,37.6954,37.6506,37.6506,1500.0
2014-03-12 15:00:00,50.51,50.51,50.44,50.48,10000.0,37.7029,37.7029,37.6506,37.6805,10000.0
2014-03-12 15:30:00,50.5,50.52,50.44,50.51,21500.0,37.6954,37.7104,37.6506,37.7029,21500.0
2014-03-13 09:30:00,50.48,50.5,50.45,50.48,3800.0,37.6805,37.6954,37.6581,37.6805,3800.0
2014-03-13 10:00:00,50.46,50.51,50.44,50.44,5400.0,37.6656,37.7029,37.6506,37.6506,5400.0
2014-03-13 10:30:00,50.44,50.52,50.44,50.5,4900.0,37.6506,37.7104,37.6506,37.6954,4900.0
2014-03-13 11:00:00,50.52,50.53,50.49,50.53,12300.0,37.7104,37.7178,37.688,37.7178,12300.0
2014-03-13 11:30:00,50.5,50.56,50.44,50.56,2800.0,37.6954,37.7402,37.6506,37.7402,2800.0
2014-03-13 12:00:00,50.55,50.57,50.49,50.57,7500.0,37.7327,37.7477,37.688,37.7477,7500.0
2014-03-13 12:30:00,50.48,50.57,50.48,50.55,61700.0,37.6805,37.7477,37.6805,37.7327,61700.0
2014-03-13 13:00:00,50.54,50.55,50.54,50.54,3700.0,37.7253,37.7327,37.7253,37.7253,3700.0
2014-03-13 13:30:00,50.54,50.55,50.53,50.54,3100.0,37.7253,37.7327,37.7178,37.7253,3100.0
2014-03-13 14:00:00,50.54,50.54,50.53,50.54,3000.0,37.7253,37.7253,37.7178,37.7253,3000.0
2014-03-13 14:30:00,50.55,50.55,50.54,50.54,12800.0,37.7327,37.7327,37.7253,37.7253,12800.0
2014-03-13 15:00:00,50.54,50.55,50.54,50.54,4100.0,37.7253,37.7327,37.7253,37.7253,4100.0
2014-03-13 15:30:00,50.54,50.55,50.53,50.53,11900.0,37.7253,37.7327,37.7178,37.7178,11900.0
2014-03-14 09:30:00,50.65,50.65,50.53,50.59,7200.0,37.8074,37.8074,37.7178,37.7626,7200.0
2014-03-14 10:00:00,50.57,50.57,50.54,50.57,2700.0,37.7477,37.7477,37.7253,37.7477,2700.0
2014-03-14 10:30:00,50.56,50.57,50.53,50.57,500.0,37.7402,37.7477,37.7178,37.7477,500.0
2014-03-14 11:00:00,50.57,50.57,50.55,50.56,1800.0,37.7477,37.7477,37.7327,37.7402,1800.0
2014-03-14 11:30:00,50.57,50.57,50.51,50.56,3200.0,37.7477,37.7477,37.7029,37.7402,3200.0
2014-03-14 12:00:00,50.52,50.57,50.51,50.55,12100.0,37.7104,37.7477,37.7029,37.7327,12100.0
2014-03-14 12:30:00,50.56,50.56,50.55,50.55,3800.0,37.7402,37.7402,37.7327,37.7327,3800.0
2014-03-14 13:00:00,50.56,50.56,50.52,50.52,200.0,37.7402,37.7402,37.7104,37.7104,200.0
2014-03-14 13:30:00,50.54,50.57,50.52,50.56,2400.0,37.7253,37.7477,37.7104,37.7402,2400.0
2014-03-14 14:00:00,50.56,50.57,50.55,50.56,8400.0,37.7402,37.7477,37.7327,37.7402,8400.0
2014-03-14 14:30:00,50.56,50.57,50.56,50.56,7200.0,37.7402,37.7477,37.7402,37.7402,7200.0
2014-03-14 15:00:00,50.56,50.57,50.53,50.53,6300.0,37.7402,37.7477,37.7178,37.7178,6300.0
2014-03-14 15:30:00,50.55,50.55,50.54,50.55,3400.0,37.7327,37.7327,37.7253,37.7327,3400.0
2014-03-17 09:30:00,50.56,50.56,50.53,50.55,15100.0,37.7402,37.7402,37.7178,37.7327,15100.0
2014-03-17 10:00:00,50.53,50.56,50.53,50.56,38600.0,37.7178,37.7402,37.7178,37.7402,38600.0
2014-03-17 10:30:00,50.53,50.57,50.53,50.57,5400.0,37.7178,37.7477,37.7178,37.7477,5400.0
2014-03-17 11:00:00,50.57,50.57,50.55,50.55,4200.0,37.7477,37.7477,37.7327,37.7327,4200.0
2014-03-17 11:30:00,50.57,50.57,50.55,50.55,10600.0,37.7477,37.7477,37.7327,37.7327,10600.0
2014-03-17 12:00:00,50.54,50.55,50.52,50.52,11200.0,37.7253,37.7327,37.7104,37.7104,11200.0
2014-03-17 12:30:00,50.54,50.55,50.52,50.55,2200.0,37.7253,37.7327,37.7104,37.7327,2200.0
2014-03-17 13:00:00,50.55,50.55,50.51,50.51,2700.0,37.7327,37.7327,37.7029,37.7029,2700.0
2014-03-17 13:30:00,50.53,50.53,50.51,50.51,1600.0,37.7178,37.7178,37.7029,37.7029,1600.0
2014-03-17 14:00:00,50.54,50.54,50.51,50.53,3900.0,37.7253,37.7253,37.7029,37.7178,3900.0
2014-03-17 14:30:00,50.54,50.55,50.52,50.54,11800.0,37.7253,37.7327,37.7104,37.7253,11800.0
2014-03-17 15:00:00,50.55,50.55,50.54,50.54,2900.0,37.7327,37.7327,37.7253,37.7253,2900.0
2014-03-17 15:30:00,50.55,50.55,50.53,50.55,12000.0,37.7327,37.7327,37.7178,37.7327,12000.0
2014-03-18 09:30:00,50.54,50.57,50.5,50.57,6800.0,37.7253,37.7477,37.6954,37.7477,6800.0
2014-03-18 10:00:00,50.56,50.56,50.51,50.55,5500.0,37.7402,37.7402,37.7029,37.7327,5500.0
2014-03-18 10:30:00,50.55,50.56,50.52,50.56,8600.0,37.7327,37.7402,37.7104,37.7402,8600.0
2014-03-18 11:00:00,50.55,50.57,50.55,50.55,3200.0,37.7327,37.7477,37.7327,37.7327,3200.0
2014-03-18 11:30:00,50.57,50.57,50.56,50.56,6100.0,37.7477,37.7477,37.7402,37.7402,6100.0
2014-03-18 12:00:00,50.55,50.57,50.55,50.56,8500.0,37.7327,37.7477,37.7327,37.7402,8500.0
2014-03-18 12:30:00,50.54,50.57,50.54,50.57,7100.0,37.7253,37.7477,37.7253,37.7477,7100.0
2014-03-18 13:00:00,50.54,50.57,50.54,50.56,7200.0,37.7253,37.7477,37.7253,37.7402,7200.0
2014-03-18 13:30:00,50.57,50.57,50.52,50.55,8800.0,37.7477,37.7477,37.7104,37.7327,8800.0
2014-03-18 14:00:00,50.56,50.56,50.53,50.56,10100.0,37.7402,37.7402,37.7178,37.7402,10100.0
2014-03-18 14:30:00,50.55,50.57,50.53,50.54,3600.0,37.7327,37.7477,37.7178,37.7253,3600.0
2014-03-18 15:00:00,50.55,50.57,50.54,50.57,23600.0,37.7327,37.7477,37.7253,37.7477,23600.0
2014-03-18 15:30:00,50.57,50.57,50.54,50.57,4600.0,37.7477,37.7477,37.7253,37.7477,4600.0
2014-03-19 09:30:00,50.57,50.57,50.54,50.55,4300.0,37.7477,37.7477,37.7253,37.7327,4300.0
2014-03-19 10:00:00,50.54,50.55,50.52,50.52,11000.0,37.7253,37.7327,37.7104,37.7104,11000.0
2014-03-19 10:30:00,50.53,50.54,50.53,50.53,16600.0,37.7178,37.7253,37.7178,37.7178,16600.0
2014-03-19 11:00:00,50.54,50.54,50.53,50.53,1200.0,37.7253,37.7253,37.7178,37.7178,1200.0
2014-03-19 11:30:00,50.53,50.54,50.52,50.54,4300.0,37.7178,37.7253,37.7104,37.7253,4300.0
2014-03-19 12:00:00,50.53,50.54,50.52,50.52,2900.0,37.7178,37.7253,37.7104,37.7104,2900.0
2014-03-19 12:30:00,50.53,50.54,50.52,50.54,1500.0,37.7178,37.7253,37.7104,37.7253,1500.0
2014-03-19 13:00:00,50.53,50.53,50.53,50.53,1200.0,37.7178,37.7178,37.7178,37.7178,1200.0
2014-03-19 13:30:00,50.53,50.54,50.53,50.53,3600.0,37.7178,37.7253,37.7178,37.7178,3600.0
2014-03-19 14:00:00,50.53,50.53,50.43,50.45,14600.0,37.7178,37.7178,37.6432,37.6581,14600.0
2014-03-19 14:30:00,50.45,50.48,50.42,50.44,30400.0,37.6581,37.6805,37.6357,37.6506,30400.0
2014-03-19 15:00:00,50.45,50.45,50.37,50.37,29300.0,37.6581,37.6581,37.5984,37.5984,29300.0
2014-03-19 15:30:00,50.4,50.45,50.4,50.44,8300.0,37.6208,37.6581,37.6208,37.6506,8300.0
2014-03-20 09:30:00,50.4,50.44,50.35,50.36,7400.0,37.6208,37.6506,37.5835,37.5909,7400.0
2014-03-20 10:00:00,50.35,50.41,50.33,50.33,9300.0,37.5835,37.6282,37.5685,37.5685,9300.0
2014-03-20 10:30:00,50.35,50.43,50.33,50.35,3800.0,37.5835,37.6432,37.5685,37.5835,3800.0
2014-03-20 11:00:00,50.43,50.44,50.43,50.44,1200.0,37.6432,37.6506,37.6432,37.6506,1200.0
2014-03-20 11:30:00,50.39,50.44,50.37,50.44,6800.0,37.6133,37.6506,37.5984,37.6506,6800.0
2014-03-20 12:00:00,50.44,50.44,50.4,50.42,3800.0,37.6506,37.6506,37.6208,37.6357,3800.0
2014-03-20 12:30:00,50.43,50.43,50.4,50.42,1800.0,37.6432,37.6432,37.6208,37.6357,1800.0
2014-03-20 13:00:00,50.41,50.42,50.41,50.41,4100.0,37.6282,37.6357,37.6282,37.6282,4100.0
2014-03-20 13:30:00,50.41,50.42,50.41,50.42,7000.0,37.6282,37.6357,37.6282,37.6357,7000.0
2014-03-20 14:00:00,50.42,50.43,50.42,50.43,6100.0,37.6357,37.6432,37.6357,37.6432,6100.0
2014-03-20 14:30:00,50.42,50.43,50.41,50.43,2100.0,37.6357,37.6432,37.6282,37.6432,2100.0
2014-03-20 15:00:00,50.43,50.43,50.41,50.43,2800.0,37.6432,37.6432,37.6282,37.6432,2800.0
2014-03-20 15:30:00,50.43,50.43,50.4,50.42,4900.0,37.6432,37.6432,37.6208,37.6357,4900.0
2014-03-21 09:30:00,50.46,50.47,50.38,50.47,4000.0,37.6656,37.673,37.6059,37.673,4000.0
2014-03-21 10:00:00,50.47,50.49,50.39,50.48,3400.0,37.673,37.688,37.6133,37.6805,3400.0
2014-03-21 10:30:00,50.45,50.48,50.45,50.48,2000.0,37.6581,37.6805,37.6581,37.6805,2000.0
2014-03-21 11:00:00,50.47,50.49,50.45,50.47,11800.0,37.673,37.688,37.6581,37.673,11800.0
2014-03-21 11:30:00,50.47,50.49,50.45,50.45,10600.0,37.673,37.688,37.6581,37.6581,10600.0
2014-03-21 12:00:00,50.49,50.5,50.45,50.5,3900.0,37.688,37.6954,37.6581,37.6954,3900.0
2014-03-21 12:30:00,50.49,50.5,50.45,50.45,1100.0,37.688,37.6954,37.6581,37.6581,1100.0
2014-03-21 13:00:00,50.49,50.5,50.47,50.47,13900.0,37.688,37.6954,37.673,37.673,13900.0
2014-03-21 13:30:00,50.49,50.51,50.48,50.5,14300.0,37.688,37.7029,37.6805,37.6954,14300.0
2014-03-21 14:00:00,50.5,50.51,50.48,50.49,10800.0,37.6954,37.7029,37.6805,37.688,10800.0
2014-03-21 14:30:00,50.48,50.49,50.48,50.48,4500.0,37.6805,37.688,37.6805,37.6805,4500.0
2014-03-21 15:00:00,50.5,50.5,50.48,50.48,1900.0,37.6954,37.6954,37.6805,37.6805,1900.0
2014-03-21 15:30:00,50.49,50.5,50.48,50.5,6600.0,37.688,37.6954,37.6805,37.6954,6600.0
2014-03-24 09:30:00,50.46,50.5,50.45,50.5,10200.0,37.6656,37.6954,37.6581,37.6954,10200.0
2014-03-24 10:00:00,50.45,50.51,50.45,50.48,7200.0,37.6581,37.7029,37.6581,37.6805,7200.0
2014-03-24 10:30:00,50.51,50.52,50.48,50.5,4700.0,37.7029,37.7104,37.6805,37.6954,4700.0
2014-03-24 11:00:00,50.52,50.52,50.48,50.52,5700.0,37.7104,37.7104,37.6805,37.7104,5700.0
2014-03-24 11:30:00,50.5,50.54,50.48,50.54,3500.0,37.6954,37.7253,37.6805,37.7253,3500.0
2014-03-24 12:00:00,50.51,50.54,50.48,50.51,4700.0,37.7029,37.7253,37.6805,37.7029,4700.0
2014-03-24 12:30:00,50.54,50.55,50.51,50.52,2600.0,37.7253,37.7327,37.7029,37.7104,2600.0
2014-03-24 13:00:00,50.53,50.53,50.53,50.53,1000.0,37.7178,37.7178,37.7178,37.7178,1000.0
2014-03-24 13:30:00,50.51,50.51,50.48,50.5,12700.0,37.7029,37.7029,37.6805,37.6954,12700.0
2014-03-24 14:00:00,50.48,50.54,50.48,50.51,4100.0,37.6805,37.7253,37.6805,37.7029,4100.0
2014-03-24 14:30:00,50.53,50.54,50.53,50.54,3000.0,37.7178,37.7253,37.7178,37.7253,3000.0
2014-03-24 15:00:00,50.48,50.54,50.48,50.54,8000.0,37.6805,37.7253,37.6805,37.7253,8000.0
2014-03-24 15:30:00,50.54,50.54,50.53,50.54,5200.0,37.7253,37.7253,37.7178,37.7253,5200.0
2014-03-25 09:30:00,50.59,50.59,50.47,50.54,11800.0,37.7626,37.7626,37.673,37.7253,11800.0
2014-03-25 10:00:00,50.54,50.58,50.53,50.57,10800.0,37.7253,37.7551,37.7178,37.7477,10800.0
2014-03-25 10:30:00,50.58,50.59,50.55,50.55,9300.0,37.7551,37.7626,37.7327,37.7327,9300.0
2014-03-25 11:00:00,50.56,50.58,50.53,50.57,5400.0,37.7402,37.7551,37.7178,37.7477,5400.0
2014-03-25 11:30:00,50.58,50.58,50.47,50.54,1200.0,37.7551,37.7551,37.673,37.7253,1200.0
2014-03-25 12:00:00,50.54,50.54,50.54,50.54,0.0,37.7253,37.7253,37.7253,37.7253,0.0
2014-03-25 12:30:00,50.55,50.55,50.55,50.55,200.0,37.7327,37.7327,37.7327,37.7327,200.0
2014-03-25 13:00:00,50.53,50.58,50.46,50.56,6700.0,37.7178,37.7551,37.6656,37.7402,6700.0
2014-03-25 13:30:00,50.56,50.58,50.51,50.57,5500.0,37.7402,37.7551,37.7029,37.7477,5500.0
2014-03-25 14:00:00,50.56,50.58,50.54,50.57,5200.0,37.7402,37.7551,37.7253,37.7477,5200.0
2014-03-25 14:30:00,50.57,50.57,50.47,50.57,6000.0,37.7477,37.7477,37.673,37.7477,6000.0
2014-03-25 15:00:00,50.54,50.56,50.52,50.54,1100.0,37.7253,37.7402,37.7104,37.7253,1100.0
2014-03-25 15:30:00,50.56,50.56,50.54,50.55,5300.0,37.7402,37.7402,37.7253,37.7327,5300.0
2014-03-26 09:30:00,50.59,50.6,50.55,50.59,8200.0,37.7626,37.7701,37.7327,37.7626,8200.0
2014-03-26 10:00:00,50.6,50.6,50.55,50.59,20900.0,37.7701,37.7701,37.7327,37.7626,20900.0
2014-03-26 10:30:00,50.55,50.6,50.55,50.59,18400.0,37.7327,37.7701,37.7327,37.7626,18400.0
2014-03-26 11:00:00,50.6,50.6,50.55,50.58,18700.0,37.7701,37.7701,37.7327,37.7551,18700.0
2014-03-26 11:30:00,50.59,50.6,50.55,50.59,12100.0,37.7626,37.7701,37.7327,37.7626,12100.0
2014-03-26 12:00:00,50.6,50.6,50.49,50.49,9000.0,37.7701,37.7701,37.688,37.688,9000.0
2014-03-26 12:30:00,50.57,50.58,50.5,50.58,10700.0,37.7477,37.7551,37.6954,37.7551,10700.0
2014-03-26 13:00:00,50.59,50.6,50.58,50.58,2500.0,37.7626,37.7701,37.7551,37.7551,2500.0
2014-03-26 13:30:00,50.53,50.6,50.53,50.59,7700.0,37.7178,37.7701,37.7178,37.7626,7700.0
2014-03-26 14:00:00,50.58,50.61,50.53,50.56,10700.0,37.7551,37.7775,37.7178,37.7402,10700.0
2014-03-26 14:30:00,50.61,50.61,50.53,50.56,17900.0,37.7775,37.7775,37.7178,37.7402,17900.0
2014-03-26 15:00:00,50.55,50.6,50.52,50.52,3500.0,37.7327,37.7701,37.7104,37.7104,3500.0
2014-03-26 15:30:00,50.53,50.61,50.52,50.6,10800.0,37.7178,37.7775,37.7104,37.7701,10800.0
2014-03-27 09:30:00,50.64,50.65,50.62,50.63,11400.0,37.7999,37.8074,37.785,37.7925,11400.0
2014-03-27 10:00:00,50.64,50.65,50.6,50.61,3300.0,37.7999,37.8074,37.7701,37.7775,3300.0
2014-03-27 10:30:00,50.63,50.63,50.6,50.6,4200.0,37.7925,37.7925,37.7701,37.7701,4200.0
2014-03-27 11:00:00,50.65,50.65,50.62,50.65,8700.0,37.8074,37.8074,37.785,37.8074,8700.0
2014-03-27 11:30:00,50.65,50.65,50.6,50.64,7800.0,37.8074,37.8074,37.7701,37.7999,7800.0
2014-03-27 12:00:00,50.6,50.65,50.6,50.65,8300.0,37.7701,37.8074,37.7701,37.8074,8300.0
2014-03-27 12:30:00,50.65,50.65,50.65,50.65,500.0,37.8074,37.8074,37.8074,37.8074,500.0
2014-03-27 13:00:00,50.64,50.65,50.6,50.64,6900.0,37.7999,37.8074,37.7701,37.7999,6900.0
2014-03-27 13:30:00,50.65,50.65,50.6,50.64,8100.0,37.8074,37.8074,37.7701,37.7999,8100.0
2014-03-27 14:00:00,50.65,50.65,50.64,50.65,1500.0,37.8074,37.8074,37.7999,37.8074,1500.0
2014-03-27 14:30:00,50.64,50.65,50.63,50.65,4100.0,37.7999,37.8074,37.7925,37.8074,4100.0
2014-03-27 15:00:00,50.6,50.65,50.6,50.64,11500.0,37.7701,37.8074,37.7701,37.7999,11500.0
2014-03-27 15:30:00,50.64,50.65,50.64,50.65,3900.0,37.7999,37.8074,37.7999,37.8074,3900.0
2014-03-28 09:30:00,50.64,50.65,50.61,50.64,9200.0,37.7999,37.8074,37.7775,37.7999,9200.0
2014-03-28 10:00:00,50.62,50.65,50.61,50.65,8000.0,37.785,37.8074,37.7775,37.8074,8000.0
2014-03-28 10:30:00,50.61,50.61,50.52,50.58,6400.0,37.7775,37.7775,37.7104,37.7551,6400.0
2014-03-28 11:00:00,50.58,50.59,50.56,50.57,2300.0,37.7551,37.7626,37.7402,37.7477,2300.0
2014-03-28 11:30:00,50.55,50.58,50.55,50.55,4100.0,37.7327,37.7551,37.7327,37.7327,4100.0
2014-03-28 12:00:00,50.58,50.58,50.55,50.55,3900.0,37.7551,37.7551,37.7327,37.7327,3900.0
2014-03-28 12:30:00,50.58,50.59,50.55,50.59,2500.0,37.7551,37.7626,37.7327,37.7626,2500.0
2014-03-28 13:00:00,50.59,50.6,50.55,50.55,19900.0,37.7626,37.7701,37.7327,37.7327,19900.0
2014-03-28 13:30:00,50.59,50.59,50.55,50.58,1100.0,37.7626,37.7626,37.7327,37.7551,1100.0
2014-03-28 14:00:00,50.6,50.61,50.55,50.55,5600.0,37.7701,37.7775,37.7327,37.7327,5600.0
2014-03-28 14:30:00,50.61,50.61,50.55,50.6,9200.0,37.7775,37.7775,37.7327,37.7701,9200.0
2014-03-28 15:00:00,50.58,50.61,50.55,50.59,2600.0,37.7551,37.7775,37.7327,37.7626,2600.0
2014-03-28 15:30:00,50.6,50.6,50.57,50.6,11700.0,37.7701,37.7701,37.7477,37.7701,11700.0
2014-03-31 09:30:00,50.54,50.58,50.5,50.58,14400.0,37.7253,37.7551,37.6954,37.7551,14400.0
2014-03-31 10:00:00,50.54,50.57,50.5,50.5,6000.0,37.7253,37.7477,37.6954,37.6954,6000.0
2014-03-31 10:30:00,50.5,50.6,50.5,50.6,33400.0,37.6954,37.7701,37.6954,37.7701,33400.0
2014-03-31 11:00:00,50.56,50.6,50.52,50.56,6100.0,37.7402,37.7701,37.7104,37.7402,6100.0
2014-03-31 11:30:00,50.57,50.6,50.54,50.58,6700.0,37.7477,37.7701,37.7253,37.7551,6700.0
2014-03-31 12:00:00,50.55,50.6,50.55,50.59,1900.0,37.7327,37.7701,37.7327,37.7626,1900.0
2014-03-31 12:30:00,50.59,50.6,50.58,50.58,1900.0,37.7626,37.7701,37.7551,37.7551,1900.0
2014-03-31 13:00:00,50.58,50.61,50.56,50.61,2700.0,37.7551,37.7775,37.7402,37.7775,2700.0
2014-03-31 13:30:00,50.56,50.61,50.56,50.57,9100.0,37.7402,37.7775,37.7402,37.7477,9100.0
2014-03-31 14:00:00,50.61,50.61,50.57,50.61,3300.0,37.7775,37.7775,37.7477,37.7775,3300.0
2014-03-31 14:30:00,50.61,50.61,50.56,50.6,15400.0,37.7775,37.7775,37.7402,37.7701,15400.0
2014-03-31 15:00:00,50.56,50.62,50.56,50.62,5000.0,37.7402,37.785,37.7402,37.785,5000.0
2014-03-31 15:30:00,50.6,50.61,50.56,50.61,11500.0,37.7701,37.7775,37.7402,37.7775,11500.0
2014-04-01 09:30:00,50.52,50.55,50.46,50.48,6100.0,37.7589,37.7813,37.714,37.729,6100.0
2014-04-01 10:00:00,50.46,50.54,50.46,50.53,16400.0,37.714,37.7738,37.714,37.7664,16400.0
2014-04-01 10:30:00,50.53,50.54,50.47,50.52,11200.0,37.7664,37.7738,37.7215,37.7589,11200.0
2014-04-01 11:00:00,50.5,50.53,50.47,50.53,2300.0,37.7439,37.7664,37.7215,37.7664,2300.0
2014-04-01 11:30:00,50.53,50.53,50.47,50.53,8200.0,37.7664,37.7664,37.7215,37.7664,8200.0
2014-04-01 12:00:00,50.53,50.54,50.5,50.5,322800.0,37.7664,37.7738,37.7439,37.7439,322800.0
2014-04-01 12:30:00,50.54,50.54,50.49,50.49,1100.0,37.7738,37.7738,37.7365,37.7365,1100.0
2014-04-01 13:00:00,50.49,50.54,50.49,50.53,6300.0,37.7365,37.7738,37.7365,37.7664,6300.0
2014-04-01 13:30:00,50.53,50.54,50.51,50.51,4500.0,37.7664,37.7738,37.7514,37.7514,4500.0
2014-04-01 14:00:00,50.54,50.54,50.51,50.54,5100.0,37.7738,37.7738,37.7514,37.7738,5100.0
2014-04-01 14:30:00,50.54,50.54,50.51,50.53,2200.0,37.7738,37.7738,37.7514,37.7664,2200.0
2014-04-01 15:00:00,50.54,50.54,50.5,50.51,6700.0,37.7738,37.7738,37.7439,37.7514,6700.0
2014-04-01 15:30:00,50.51,50.51,50.5,50.51,21100.0,37.7514,37.7514,37.7439,37.7514,21100.0
2014-04-02 09:30:00,50.49,50.49,50.41,50.44,5800.0,37.7365,37.7365,37.6767,37.6991,5800.0
2014-04-02 10:00:00,50.43,50.43,50.41,50.43,12200.0,37.6916,37.6916,37.6767,37.6916,12200.0
2014-04-02 10:30:00,50.4,50.44,50.37,50.44,15300.0,37.6692,37.6991,37.6468,37.6991,15300.0
2014-04-02 11:00:00,50.44,50.44,50.38,50.41,9400.0,37.6991,37.6991,37.6542,37.6767,9400.0
2014-04-02 11:30:00,50.44,50.44,50.4,50.44,12200.0,37.6991,37.6991,37.6692,37.6991,12200.0
2014-04-02 12:00:00,50.44,50.48,50.4,50.44,5200.0,37.6991,37.729,37.6692,37.6991,5200.0
2014-04-02 12:30:00,50.42,50.47,50.42,50.47,4800.0,37.6841,37.7215,37.6841,37.7215,4800.0
2014-04-02 13:00:00,50.43,50.46,50.42,50.46,6600.0,37.6916,37.714,37.6841,37.714,6600.0
2014-04-02 13:30:00,50.45,50.46,50.42,50.46,4900.0,37.7066,37.714,37.6841,37.714,4900.0
2014-04-02 14:00:00,50.43,50.46,50.42,50.42,6200.0,37.6916,37.714,37.6841,37.6841,6200.0
2014-04-02 14:30:00,50.43,50.47,50.42,50.42,11400.0,37.6916,37.7215,37.6841,37.6841,11400.0
2014-04-02 15:00:00,50.43,50.46,50.43,50.44,2500.0,37.6916,37.714,37.6916,37.6991,2500.0
2014-04-02 15:30:00,50.45,50.45,50.39,50.45,44300.0,37.7066,37.7066,37.6617,37.7066,44300.0
2014-04-03 09:30:00,50.47,50.48,50.47,50.48,3000.0,37.7215,37.729,37.7215,37.729,3000.0
2014-04-03 10:00:00,50.48,50.49,50.46,50.46,10700.0,37.729,37.7365,37.714,37.714,10700.0
2014-04-03 10:30:00,50.49,50.51,50.49,50.51,1600.0,37.7365,37.7514,37.7365,37.7514,1600.0
2014-04-03 11:00:00,50.52,50.52,50.5,50.52,2100.0,37.7589,37.7589,37.7439,37.7589,2100.0
2014-04-03 11:30:00,50.53,50.53,50.5,50.53,3900.0,37.7664,37.7664,37.7439,37.7664,3900.0
2014-04-03 12:00:00,50.47,50.53,50.47,50.53,12100.0,37.7215,37.7664,37.7215,37.7664,12100.0
2014-04-03 12:30:00,50.52,50.53,50.52,50.52,2900.0,37.7589,37.7664,37.7589,37.7589,2900.0
2014-04-03 13:00:00,50.52,50.52,50.51,50.52,16100.0,37.7589,37.7589,37.7514,37.7589,16100.0
2014-04-03 13:30:00,50.52,50.52,50.48,50.48,7500.0,37.7589,37.7589,37.729,37.729,7500.0
2014-04-03 14:00:00,50.52,50.52,50.47,50.48,8000.0,37.7589,37.7589,37.7215,37.729,8000.0
2014-04-03 14:30:00,50.52,50.52,50.48,50.51,7300.0,37.7589,37.7589,37.729,37.7514,7300.0
2014-04-03 15:00:00,50.5,50.51,50.5,50.51,4200.0,37.7439,37.7514,37.7439,37.7514,4200.0
2014-04-03 15:30:00,50.51,50.52,50.47,50.52,10000.0,37.7514,37.7589,37.7215,37.7589,10000.0
2014-04-04 09:30:00,50.53,50.57,50.51,50.57,14900.0,37.7664,37.7963,37.7514,37.7963,14900.0
2014-04-04 10:00:00,50.57,50.57,50.51,50.56,1100.0,37.7963,37.7963,37.7514,37.7888,1100.0
2014-04-04 10:30:00,50.58,50.58,50.55,50.56,74300.0,37.8037,37.8037,37.7813,37.7888,74300.0
2014-04-04 11:00:00,50.57,50.61,50.55,50.61,41700.0,37.7963,37.8261,37.7813,37.8261,41700.0
2014-04-04 11:30:00,50.6,50.62,50.55,50.61,4900.0,37.8187,37.8336,37.7813,37.8261,4900.0
2014-04-04 12:00:00,50.6,50.63,50.6,50.6,10100.0,37.8187,37.8411,37.8187,37.8187,10100.0
2014-04-04 12:30:00,50.63,50.63,50.62,50.63,3300.0,37.8411,37.8411,37.8336,37.8411,3300.0
2014-04-04 13:00:00,50.63,50.64,50.6,50.64,4700.0,37.8411,37.8486,37.8187,37.8486,4700.0
2014-04-04 13:30:00,50.6,50.62,50.6,50.6,900.0,37.8187,37.8336,37.8187,37.8187,900.0
2014-04-04 14:00:00,50.61,50.62,50.6,50.61,14000.0,37.8261,37.8336,37.8187,37.8261,14000.0
2014-04-04 14:30:00,50.61,50.62,50.6,50.6,3600.0,37.8261,37.8336,37.8187,37.8187,3600.0
2014-04-04 15:00:00,50.61,50.62,50.6,50.62,16200.0,37.8261,37.8336,37.8187,37.8336,16200.0
2014-04-04 15:30:00,50.62,50.62,50.59,50.6,21600.0,37.8336,37.8336,37.8112,37.8187,21600.0
2014-04-07 09:30:00,50.67,50.67,50.6,50.6,15700.0,37.871,37.871,37.8187,37.8187,15700.0
2014-04-07 10:00:00,50.6,50.65,50.6,50.64,14200.0,37.8187,37.856,37.8187,37.8486,14200.0
2014-04-07 10:30:00,50.65,50.65,50.6,50.65,3200.0,37.856,37.856,37.8187,37.856,3200.0
2014-04-07 11:00:00,50.64,50.65,50.6,50.65,5700.0,37.8486,37.856,37.8187,37.856,5700.0
2014-04-07 11:30:00,50.65,50.65,50.6,50.6,9100.0,37.856,37.856,37.8187,37.8187,9100.0
2014-04-07 12:00:00,50.65,50.66,50.6,50.66,17300.0,37.856,37.8635,37.8187,37.8635,17300.0
2014-04-07 12:30:00,50.64,50.64,50.6,50.64,5200.0,37.8486,37.8486,37.8187,37.8486,5200.0
2014-04-07 13:00:00,50.6,50.64,50.6,50.64,700.0,37.8187,37.8486,37.8187,37.8486,700.0
2014-04-07 13:30:00,50.64,50.64,50.6,50.64,2700.0,37.8486,37.8486,37.8187,37.8486,2700.0
2014-04-07 14:00:00,50.64,50.64,50.62,50.64,1100.0,37.8486,37.8486,37.8336,37.8486,1100.0
2014-04-07 14:30:00,50.64,50.64,50.62,50.63,10400.0,37.8486,37.8486,37.8336,37.8411,10400.0
2014-04-07 15:00:00,50.64,50.64,50.62,50.64,18500.0,37.8486,37.8486,37.8336,37.8486,18500.0
2014-04-07 15:30:00,50.64,50.64,50.62,50.63,13800.0,37.8486,37.8486,37.8336,37.8411,13800.0
2014-04-08 09:30:00,50.62,50.62,50.57,50.6,13300.0,37.8336,37.8336,37.7963,37.8187,13300.0
2014-04-08 10:00:00,50.59,50.6,50.57,50.58,9700.0,37.8112,37.8187,37.7963,37.8037,9700.0
2014-04-08 10:30:00,50.57,50.59,50.57,50.57,2500.0,37.7963,37.8112,37.7963,37.7963,2500.0
2014-04-08 11:00:00,50.58,50.58,50.57,50.58,9200.0,37.8037,37.8037,37.7963,37.8037,9200.0
2014-04-08 11:30:00,50.58,50.59,50.57,50.59,7300.0,37.8037,37.8112,37.7963,37.8112,7300.0
2014-04-08 12:00:00,50.57,50.59,50.57,50.58,4800.0,37.7963,37.8112,37.7963,37.8037,4800.0
2014-04-08 12:30:00,50.59,50.59,50.57,50.59,4100.0,37.8112,37.8112,37.7963,37.8112,4100.0
2014-04-08 13:00:00,50.6,50.6,50.57,50.6,4300.0,37.8187,37.8187,37.7963,37.8187,4300.0
2014-04-08 13:30:00,50.6,50.6,50.57,50.57,4400.0,37.8187,37.8187,37.7963,37.7963,4400.0
2014-04-08 14:00:00,50.6,50.6,50.57,50.57,1900.0,37.8187,37.8187,37.7963,37.7963,1900.0
2014-04-08 14:30:00,50.6,50.63,50.57,50.63,9600.0,37.8187,37.8411,37.7963,37.8411,9600.0
2014-04-08 15:00:00,50.61,50.61,50.59,50.61,4100.0,37.8261,37.8261,37.8112,37.8261,4100.0
2014-04-08 15:30:00,50.6,50.63,50.6,50.61,13900.0,37.8187,37.8411,37.8187,37.8261,13900.0
2014-04-09 09:30:00,50.6,50.61,50.55,50.6,14200.0,37.8187,37.8261,37.7813,37.8187,14200.0
2014-04-09 10:00:00,50.61,50.61,50.56,50.56,5600.0,37.8261,37.8261,37.7888,37.7888,5600.0
2014-04-09 10:30:00,50.61,50.61,50.51,50.52,11500.0,37.8261,37.8261,37.7514,37.7589,11500.0
2014-04-09 11:00:00,50.61,50.61,50.57,50.61,2800.0,37.8261,37.8261,37.7963,37.8261,2800.0
2014-04-09 11:30:00,50.61,50.61,50.59,50.6,4500.0,37.8261,37.8261,37.8112,37.8187,4500.0
2014-04-09 12:00:00,50.6,50.61,50.55,50.61,1800.0,37.8187,37.8261,37.7813,37.8261,1800.0
2014-04-09 12:30:00,50.61,50.61,50.58,50.61,1900.0,37.8261,37.8261,37.8037,37.8261,1900.0
2014-04-09 13:00:00,50.61,50.61,50.56,50.61,4300.0,37.8261,37.8261,37.7888,37.8261,4300.0
2014-04-09 13:30:00,50.61,50.61,50.56,50.6,10300.0,37.8261,37.8261,37.7888,37.8187,10300.0
2014-04-09 14:00:00,50.61,50.65,50.59,50.63,6800.0,37.8261,37.856,37.8112,37.8411,6800.0
2014-04-09 14:30:00,50.65,50.65,50.62,50.63,17100.0,37.856,37.856,37.8336,37.8411,17100.0
2014-04-09 15:00:00,50.6,50.65,50.6,50.63,51700.0,37.8187,37.856,37.8187,37.8411,51700.0
2014-04-09 15:30:00,50.6,50.66,50.6,50.6,909800.0,37.8187,37.8635,37.8187,37.8187,909800.0
2014-04-10 09:30:00,50.74,50.74,50.61,50.62,12000.0,37.9233,37.9233,37.8261,37.8336,12000.0
2014-04-10 10:00:00,50.69,50.7,50.65,50.68,6600.0,37.8859,37.8934,37.856,37.8785,6600.0
2014-04-10 10:30:00,50.69,50.69,50.65,50.68,800.0,37.8859,37.8859,37.856,37.8785,800.0
2014-04-10 11:00:00,50.69,50.69,50.66,50.69,11500.0,37.8859,37.8859,37.8635,37.8859,11500.0
2014-04-10 11:30:00,50.69,50.69,50.67,50.67,19100.0,37.8859,37.8859,37.871,37.871,19100.0
2014-04-10 12:00:00,50.68,50.69,50.67,50.69,1300.0,37.8785,37.8859,37.871,37.8859,1300.0
2014-04-10 12:30:00,50.69,50.69,50.67,50.68,2600.0,37.8859,37.8859,37.871,37.8785,2600.0
2014-04-10 13:00:00,50.69,50.69,50.69,50.69,7200.0,37.8859,37.8859,37.8859,37.8859,7200.0
2014-04-10 13:30:00,50.69,50.69,50.67,50.69,7100.0,37.8859,37.8859,37.871,37.8859,7100.0
2014-04-10 14:00:00,50.67,50.69,50.67,50.69,3200.0,37.871,37.8859,37.871,37.8859,3200.0
2014-04-10 14:30:00,50.68,50.69,50.67,50.68,8400.0,37.8785,37.8859,37.871,37.8785,8400.0
2014-04-10 15:00:00,50.68,50.7,50.66,50.68,22500.0,37.8785,37.8934,37.8635,37.8785,22500.0
2014-04-10 15:30:00,50.66,50.7,50.66,50.7,6000.0,37.8635,37.8934,37.8635,37.8934,6000.0
2014-04-11 09:30:00,50.76,50.8,50.76,50.79,3900.0,37.9383,37.9682,37.9383,37.9607,3900.0
2014-04-11 10:00:00,50.74,50.78,50.64,50.7,11300.0,37.9233,37.9532,37.8486,37.8934,11300.0
2014-04-11 10:30:00,50.78,50.78,50.73,50.73,1800.0,37.9532,37.9532,37.9158,37.9158,1800.0
2014-04-11 11:00:00,50.73,50.73,50.7,50.71,5100.0,37.9158,37.9158,37.8934,37.9009,5100.0
2014-04-11 11:30:00,50.7,50.77,50.7,50.7,2800.0,37.8934,37.9457,37.8934,37.8934,2800.0
2014-04-11 12:00:00,50.7,50.78,50.7,50.74,36300.0,37.8934,37.9532,37.8934,37.9233,36300.0
2014-04-11 12:30:00,50.74,50.77,50.73,50.74,6000.0,37.9233,37.9457,37.9158,37.9233,6000.0
2014-04-11 13:00:00,50.74,50.75,50.74,50.74,3400.0,37.9233,37.9308,37.9233,37.9233,3400.0
2014-04-11 13:30:00,50.79,50.79,50.77,50.78,1800.0,37.9607,37.9607,37.9457,37.9532,1800.0
2014-04-11 14:00:00,50.79,50.79,50.77,50.79,2700.0,37.9607,37.9607,37.9457,37.9607,2700.0
2014-04-11 14:30:00,50.77,50.79,50.74,50.79,1200.0,37.9457,37.9607,37.9233,37.9607,1200.0
2014-04-11 15:00:00,50.77,50.79,50.74,50.77,7800.0,37.9457,37.9607,37.9233,37.9457,7800.0
2014-04-11 15:30:00,50.79,50.79,50.74,50.77,9600.0,37.9607,37.9607,37.9233,37.9457,9600.0
2014-04-14 09:30:00,50.76,50.76,50.68,50.68,9500.0,37.9383,37.9383,37.8785,37.8785,9500.0
2014-04-14 10:00:00,50.68,50.74,50.68,50.72,9200.0,37.8785,37.9233,37.8785,37.9084,9200.0
2014-04-14 10:30:00,50.72,50.72,50.68,50.71,23400.0,37.9084,37.9084,37.8785,37.9009,23400.0
2014-04-14 11:00:00,50.7,50.7,50.68,50.68,17700.0,37.8934,37.8934,37.8785,37.8785,17700.0
2014-04-14 11:30:00,50.68,50.69,50.68,50.68,8200.0,37.8785,37.8859,37.8785,37.8785,8200.0
2014-04-14 12:00:00,50.68,50.68,50.67,50.68,8300.0,37.8785,37.8785,37.871,37.8785,8300.0
2014-04-14 12:30:00,50.68,50.69,50.64,50.64,2700.0,37.8785,37.8859,37.8486,37.8486,2700.0
2014-04-14 13:00:00,50.67,50.69,50.65,50.69,600.0,37.871,37.8859,37.856,37.8859,600.0
2014-04-14 13:30:00,50.69,50.69,50.64,50.69,1800.0,37.8859,37.8859,37.8486,37.8859,1800.0
2014-04-14 14:00:00,50.65,50.69,50.65,50.69,1300.0,37.856,37.8859,37.856,37.8859,1300.0
2014-04-14 14:30:00,50.69,50.69,50.65,50.69,6600.0,37.8859,37.8859,37.856,37.8859,6600.0
2014-04-14 15:00:00,50.69,50.69,50.65,50.65,3000.0,37.8859,37.8859,37.856,37.856,3000.0
2014-04-14 15:30:00,50.65,50.69,50.65,50.69,5600.0,37.856,37.8859,37.856,37.8859,5600.0
2014-04-15 09:30:00,50.74,50.76,50.67,50.74,7500.0,37.9233,37.9383,37.871,37.9233,7500.0
2014-04-15 10:00:00,50.7,50.75,50.7,50.75,2400.0,37.8934,37.9308,37.8934,37.9308,2400.0
2014-04-15 10:30:00,50.75,50.76,50.73,50.76,1400.0,37.9308,37.9383,37.9158,37.9383,1400.0
2014-04-15 11:00:00,50.75,50.76,50.73,50.75,1600.0,37.9308,37.9383,37.9158,37.9308,1600.0
2014-04-15 11:30:00,50.75,50.8,50.75,50.79,8200.0,37.9308,37.9682,37.9308,37.9607,8200.0
2014-04-15 12:00:00,50.79,50.8,50.77,50.79,3100.0,37.9607,37.9682,37.9457,37.9607,3100.0
2014-04-15 12:30:00,50.77,50.77,50.77,50.77,500.0,37.9457,37.9457,37.9457,37.9457,500.0
2014-04-15 13:00:00,50.79,50.8,50.77,50.8,1600.0,37.9607,37.9682,37.9457,37.9682,1600.0
2014-04-15 13:30:00,50.8,50.8,50.77,50.8,2500.0,37.9682,37.9682,37.9457,37.9682,2500.0
2014-04-15 14:00:00,50.79,50.8,50.78,50.79,12800.0,37.9607,37.9682,37.9532,37.9607,12800.0
2014-04-15 14:30:00,50.8,50.84,50.79,50.83,7200.0,37.9682,37.9981,37.9607,37.9906,7200.0
2014-04-15 15:00:00,50.84,50.85,50.81,50.83,3500.0,37.9981,38.0055,37.9756,37.9906,3500.0
2014-04-15 15:30:00,50.84,50.84,50.8,50.82,19200.0,37.9981,37.9981,37.9682,37.9831,19200.0
2014-04-16 09:30:00,50.77,50.77,50.7,50.76,7900.0,37.9457,37.9457,37.8934,37.9383,7900.0
2014-04-16 10:00:00,50.76,50.77,50.7,50.76,7500.0,37.9383,37.9457,37.8934,37.9383,7500.0
2014-04-16 10:30:00,50.76,50.77,50.7,50.77,8200.0,37.9383,37.9457,37.8934,37.9457,8200.0
2014-04-16 11:00:00,50.77,50.78,50.76,50.78,6700.0,37.9457,37.9532,37.9383,37.9532,6700.0
2014-04-16 11:30:00,50.77,50.78,50.75,50.77,3900.0,37.9457,37.9532,37.9308,37.9457,3900.0
2014-04-16 12:00:00,50.77,50.79,50.76,50.76,12400.0,37.9457,37.9607,37.9383,37.9383,12400.0
2014-04-16 12:30:00,50.76,50.76,50.75,50.76,3400.0,37.9383,37.9383,37.9308,37.9383,3400.0
2014-04-16 13:00:00,50.76,50.76,50.75,50.75,3500.0,37.9383,37.9383,37.9308,37.9308,3500.0
2014-04-16 13:30:00,50.76,50.76,50.75,50.76,3600.0,37.9383,37.9383,37.9308,37.9383,3600.0
2014-04-16 14:00:00,50.76,50.76,50.76,50.76,3300.0,37.9383,37.9383,37.9383,37.9383,3300.0
2014-04-16 14:30:00,50.76,50.76,50.75,50.75,6500.0,37.9383,37.9383,37.9308,37.9308,6500.0
2014-04-16 15:00:00,50.76,50.76,50.75,50.75,3600.0,37.9383,37.9383,37.9308,37.9308,3600.0
2014-04-16 15:30:00,50.76,50.79,50.75,50.77,7900.0,37.9383,37.9607,37.9308,37.9457,7900.0
2014-04-17 09:30:00,50.74,50.82,50.7,50.74,5900.0,37.9233,37.9831,37.8934,37.9233,5900.0
2014-04-17 10:00:00,50.77,50.79,50.71,50.71,10400.0,37.9457,37.9607,37.9009,37.9009,10400.0
2014-04-17 10:30:00,50.72,50.79,50.71,50.78,9900.0,37.9084,37.9607,37.9009,37.9532,9900.0
2014-04-17 11:00:00,50.71,50.77,50.71,50.72,9600.0,37.9009,37.9457,37.9009,37.9084,9600.0
2014-04-17 11:30:00,50.74,50.77,50.7,50.72,4700.0,37.9233,37.9457,37.8934,37.9084,4700.0
2014-04-17 12:00:00,50.72,50.73,50.71,50.73,4400.0,37.9084,37.9158,37.9009,37.9158,4400.0
2014-04-17 12:30:00,50.71,50.71,50.66,50.7,8500.0,37.9009,37.9009,37.8635,37.8934,8500.0
2014-04-17 13:00:00,50.7,50.72,50.66,50.66,15700.0,37.8934,37.9084,37.8635,37.8635,15700.0
2014-04-17 13:30:00,50.68,50.7,50.68,50.69,4400.0,37.8785,37.8934,37.8785,37.8859,4400.0
2014-04-17 14:00:00,50.69,50.7,50.68,50.68,8700.0,37.8859,37.8934,37.8785,37.8785,8700.0
2014-04-17 14:30:00,50.68,50.72,50.68,50.7,17700.0,37.8785,37.9084,37.8785,37.8934,17700.0
2014-04-17 15:00:00,50.69,50.71,50.68,50.71,2100.0,37.8859,37.9009,37.8785,37.9009,2100.0
2014-04-17 15:30:00,50.68,50.72,50.68,50.69,10100.0,37.8785,37.9084,37.8785,37.8859,10100.0
2014-04-21 09:30:00,50.78,50.78,50.73,50.73,12300.0,37.9532,37.9532,37.9158,37.9158,12300.0
2014-04-21 10:00:00,50.74,50.74,50.7,50.73,9700.0,37.9233,37.9233,37.8934,37.9158,9700.0
2014-04-21 10:30:00,50.72,50.74,50.7,50.73,4700.0,37.9084,37.9233,37.8934,37.9158,4700.0
2014-04-21 11:00:00,50.73,50.74,50.73,50.73,7100.0,37.9158,37.9233,37.9158,37.9158,7100.0
2014-04-21 11:30:00,50.73,50.73,50.72,50.73,19300.0,37.9158,37.9158,37.9084,37.9158,19300.0
2014-04-21 12:00:00,50.72,50.73,50.72,50.72,6700.0,37.9084,37.9158,37.9084,37.9084,6700.0
2014-04-21 12:30:00,50.72,50.73,50.72,50.73,8300.0,37.9084,37.9158,37.9084,37.9158,8300.0
2014-04-21 13:00:00,50.73,50.73,50.73,50.73,900.0,37.9158,37.9158,37.9158,37.9158,900.0
2014-04-21 13:30:00,50.73,50.73,50.72,50.73,4900.0,37.9158,37.9158,37.9084,37.9158,4900.0
2014-04-21 14:00:00,50.72,50.73,50.72,50.73,2200.0,37.9084,37.9158,37.9084,37.9158,2200.0
2014-04-21 14:30:00,50.73,50.73,50.72,50.72,17300.0,37.9158,37.9158,37.9084,37.9084,17300.0
2014-04-21 15:00:00,50.72,50.73,50.72,50.73,32200.0,37.9084,37.9158,37.9084,37.9158,32200.0
2014-04-21 15:30:00,50.73,50.73,50.72,50.73,22100.0,37.9158,37.9158,37.9084,37.9158,22100.0
2014-04-22 09:30:00,50.71,50.74,50.69,50.69,12400.0,37.9009,37.9233,37.8859,37.8859,12400.0
2014-04-22 10:00:00,50.73,50.73,50.69,50.7,5300.0,37.9158,37.9158,37.8859,37.8934,5300.0
2014-04-22 10:30:00,50.72,50.72,50.7,50.72,9600.0,37.9084,37.9084,37.8934,37.9084,9600.0
2014-04-22 11:00:00,50.72,50.72,50.69,50.71,7200.0,37.9084,37.9084,37.8859,37.9009,7200.0
2014-04-22 11:30:00,50.71,50.74,50.71,50.74,5000.0,37.9009,37.9233,37.9009,37.9233,5000.0
2014-04-22 12:00:00,50.72,50.72,50.72,50.72,400.0,37.9084,37.9084,37.9084,37.9084,400.0
2014-04-22 12:30:00,50.72,50.73,50.7,50.72,2600.0,37.9084,37.9158,37.8934,37.9084,2600.0
2014-04-22 13:00:00,50.73,50.73,50.7,50.72,6600.0,37.9158,37.9158,37.8934,37.9084,6600.0
2014-04-22 13:30:00,50.72,50.73,50.69,50.71,6100.0,37.9084,37.9158,37.8859,37.9009,6100.0
2014-04-22 14:00:00,50.73,50.73,50.73,50.73,200.0,37.9158,37.9158,37.9158,37.9158,200.0
2014-04-22 14:30:00,50.73,50.73,50.7,50.73,12500.0,37.9158,37.9158,37.8934,37.9158,12500.0
2014-04-22 15:00:00,50.73,50.74,50.7,50.71,10300.0,37.9158,37.9233,37.8934,37.9009,10300.0
2014-04-22 15:30:00,50.73,50.74,50.7,50.73,3000.0,37.9158,37.9233,37.8934,37.9158,3000.0
2014-04-23 09:30:00,50.74,50.79,50.7,50.74,9700.0,37.9233,37.9607,37.8934,37.9233,9700.0
2014-04-23 10:00:00,50.74,50.76,50.71,50.74,33100.0,37.9233,37.9383,37.9009,37.9233,33100.0
2014-04-23 10:30:00,50.73,50.75,50.73,50.74,4100.0,37.9158,37.9308,37.9158,37.9233,4100.0
2014-04-23 11:00:00,50.74,50.75,50.74,50.74,6500.0,37.9233,37.9308,37.9233,37.9233,6500.0
2014-04-23 11:30:00,50.73,50.75,50.73,50.74,5500.0,37.9158,37.9308,37.9158,37.9233,5500.0
2014-04-23 12:00:00,50.75,50.77,50.73,50.77,9200.0,37.9308,37.9457,37.9158,37.9457,9200.0
2014-04-23 12:30:00,50.75,50.76,50.73,50.76,2100.0,37.9308,37.9383,37.9158,37.9383,2100.0
2014-04-23 13:00:00,50.76,50.76,50.76,50.76,0.0,37.9383,37.9383,37.9383,37.9383,0.0
2014-04-23 13:30:00,50.74,50.75,50.73,50.73,23800.0,37.9233,37.9308,37.9158,37.9158,23800.0
2014-04-23 14:00:00,50.75,50.75,50.74,50.75,6800.0,37.9308,37.9308,37.9233,37.9308,6800.0
2014-04-23 14:30:00,50.75,50.76,50.74,50.76,35900.0,37.9308,37.9383,37.9233,37.9383,35900.0
2014-04-23 15:00:00,50.73,50.76,50.73,50.75,6600.0,37.9158,37.9383,37.9158,37.9308,6600.0
2014-04-23 15:30:00,50.76,50.77,50.74,50.74,12300.0,37.9383,37.9457,37.9233,37.9233,12300.0
2014-04-24 09:30:00,50.73,50.77,50.7,50.74,6200.0,37.9158,37.9457,37.8934,37.9233,6200.0
2014-04-24 10:00:00,50.75,50.77,50.73,50.73,7500.0,37.9308,37.9457,37.9158,37.9158,7500.0
2014-04-24 10:30:00,50.74,50.75,50.72,50.73,5300.0,37.9233,37.9308,37.9084,37.9158,5300.0
2014-04-24 11:00:00,50.75,50.75,50.73,50.75,91800.0,37.9308,37.9308,37.9158,37.9308,91800.0
2014-04-24 11:30:00,50.75,50.75,50.73,50.74,41900.0,37.9308,37.9308,37.9158,37.9233,41900.0
2014-04-24 12:00:00,50.74,50.75,50.73,50.74,26600.0,37.9233,37.9308,37.9158,37.9233,26600.0
2014-04-24 12:30:00,50.74,50.75,50.73,50.74,13900.0,37.9233,37.9308,37.9158,37.9233,13900.0
2014-04-24 13:00:00,50.74,50.75,50.74,50.74,8100.0,37.9233,37.9308,37.9233,37.9233,8100.0
2014-04-24 13:30:00,50.75,50.76,50.73,50.76,13300.0,37.9308,37.9383,37.9158,37.9383,13300.0
2014-04-24 14:00:00,50.76,50.76,50.75,50.76,16000.0,37.9383,37.9383,37.9308,37.9383,16000.0
2014-04-24 14:30:00,50.76,50.76,50.74,50.75,72300.0,37.9383,37.9383,37.9233,37.9308,72300.0
2014-04-24 15:00:00,50.75,50.76,50.75,50.75,15000.0,37.9308,37.9383,37.9308,37.9308,15000.0
2014-04-24 15:30:00,50.75,50.76,50.74,50.74,43400.0,37.9308,37.9383,37.9233,37.9233,43400.0
2014-04-25 09:30:00,50.74,50.78,50.73,50.78,16200.0,37.9233,37.9532,37.9158,37.9532,16200.0
2014-04-25 10:00:00,50.78,50.78,50.77,50.78,14200.0,37.9532,37.9532,37.9457,37.9532,14200.0
2014-04-25 10:30:00,50.78,50.78,50.74,50.75,14400.0,37.9532,37.9532,37.9233,37.9308,14400.0
2014-04-25 11:00:00,50.74,50.78,50.74,50.77,6700.0,37.9233,37.9532,37.9233,37.9457,6700.0
2014-04-25 11:30:00,50.77,50.77,50.76,50.76,500.0,37.9457,37.9457,37.9383,37.9383,500.0
2014-04-25 12:00:00,50.77,50.78,50.75,50.78,2300.0,37.9457,37.9532,37.9308,37.9532,2300.0
2014-04-25 12:30:00,50.77,50.78,50.77,50.78,300.0,37.9457,37.9532,37.9457,37.9532,300.0
2014-04-25 13:00:00,50.77,50.78,50.76,50.77,32700.0,37.9457,37.9532,37.9383,37.9457,32700.0
2014-04-25 13:30:00,50.76,50.77,50.76,50.77,3300.0,37.9383,37.9457,37.9383,37.9457,3300.0
2014-04-25 14:00:00,50.77,50.78,50.76,50.78,10900.0,37.9457,37.9532,37.9383,37.9532,10900.0
2014-04-25 14:30:00,50.77,50.78,50.76,50.77,9500.0,37.9457,37.9532,37.9383,37.9457,9500.0
2014-04-25 15:00:00,50.78,50.8,50.76,50.8,49300.0,37.9532,37.9682,37.9383,37.9682,49300.0
2014-04-25 15:30:00,50.8,50.8,50.78,50.8,15400.0,37.9682,37.9682,37.9532,37.9682,15400.0
2014-04-28 09:30:00,50.78,50.79,50.76,50.77,11600.0,37.9532,37.9607,37.9383,37.9457,11600.0
2014-04-28 10:00:00,50.75,50.77,50.72,50.75,12700.0,37.9308,37.9457,37.9084,37.9308,12700.0
2014-04-28 10:30:00,50.75,50.77,50.72,50.74,10400.0,37.9308,37.9457,37.9084,37.9233,10400.0
2014-04-28 11:00:00,50.75,50.76,50.72,50.75,6800.0,37.9308,37.9383,37.9084,37.9308,6800.0
2014-04-28 11:30:00,50.73,50.76,50.73,50.76,7300.0,37.9158,37.9383,37.9158,37.9383,7300.0
2014-04-28 12:00:00,50.74,50.76,50.73,50.75,3100.0,37.9233,37.9383,37.9158,37.9308,3100.0
2014-04-28 12:30:00,50.75,50.76,50.73,50.75,16900.0,37.9308,37.9383,37.9158,37.9308,16900.0
2014-04-28 13:00:00,50.76,50.77,50.75,50.77,16700.0,37.9383,37.9457,37.9308,37.9457,16700.0
2014-04-28 13:30:00,50.77,50.77,50.76,50.76,27200.0,37.9457,37.9457,37.9383,37.9383,27200.0
2014-04-28 14:00:00,50.77,50.77,50.75,50.76,5800.0,37.9457,37.9457,37.9308,37.9383,5800.0
2014-04-28 14:30:00,50.77,50.77,50.75,50.77,48800.0,37.9457,37.9457,37.9308,37.9457,48800.0
2014-04-28 15:00:00,50.77,50.77,50.75,50.76,7200.0,37.9457,37.9457,37.9308,37.9383,7200.0
2014-04-28 15:30:00,50.75,50.77,50.75,50.75,46700.0,37.9308,37.9457,37.9308,37.9308,46700.0
2014-04-29 09:30:00,50.74,50.77,50.73,50.76,8300.0,37.9233,37.9457,37.9158,37.9383,8300.0
2014-04-29 10:00:00,50.73,50.76,50.72,50.74,17000.0,37.9158,37.9383,37.9084,37.9233,17000.0
2014-04-29 10:30:00,50.74,50.76,50.72,50.74,25200.0,37.9233,37.9383,37.9084,37.9233,25200.0
2014-04-29 11:00:00,50.75,50.76,50.72,50.75,9800.0,37.9308,37.9383,37.9084,37.9308,9800.0
2014-04-29 11:30:00,50.75,50.76,50.73,50.75,3100.0,37.9308,37.9383,37.9158,37.9308,3100.0
2014-04-29 12:00:00,50.75,50.77,50.75,50.76,3900.0,37.9308,37.9457,37.9308,37.9383,3900.0
2014-04-29 12:30:00,50.75,50.76,50.74,50.75,3400.0,37.9308,37.9383,37.9233,37.9308,3400.0
2014-04-29 13:00:00,50.75,50.77,50.73,50.74,3000.0,37.9308,37.9457,37.9158,37.9233,3000.0
2014-04-29 13:30:00,50.76,50.77,50.73,50.76,14400.0,37.9383,37.9457,37.9158,37.9383,14400.0
2014-04-29 14:00:00,50.76,50.77,50.73,50.75,11300.0,37.9383,37.9457,37.9158,37.9308,11300.0
2014-04-29 14:30:00,50.73,50.77,50.73,50.76,26700.0,37.9158,37.9457,37.9158,37.9383,26700.0
2014-04-29 15:00:00,50.75,50.77,50.73,50.76,12900.0,37.9308,37.9457,37.9158,37.9383,12900.0
2014-04-29 15:30:00,50.77,50.77,50.75,50.77,40900.0,37.9457,37.9457,37.9308,37.9457,40900.0
2014-04-30 09:30:00,50.81,50.82,50.75,50.82,11000.0,37.9756,37.9831,37.9308,37.9831,11000.0
2014-04-30 10:00:00,50.81,50.82,50.8,50.81,10700.0,37.9756,37.9831,37.9682,37.9756,10700.0
2014-04-30 10:30:00,50.78,50.84,50.76,50.82,2800.0,37.9532,37.9981,37.9383,37.9831,2800.0
2014-04-30 11:00:00,50.84,50.85,50.76,50.85,2900.0,37.9981,38.0055,37.9383,38.0055,2900.0
2014-04-30 11:30:00,50.77,50.85,50.77,50.77,8300.0,37.9457,38.0055,37.9457,37.9457,8300.0
2014-04-30 12:00:00,50.84,50.85,50.79,50.84,4800.0,37.9981,38.0055,37.9607,37.9981,4800.0
2014-04-30 12:30:00,50.84,50.85,50.8,50.84,3900.0,37.9981,38.0055,37.9682,37.9981,3900.0
2014-04-30 13:00:00,50.83,50.85,50.81,50.81,120100.0,37.9906,38.0055,37.9756,37.9756,120100.0
2014-04-30 13:30:00,50.81,50.85,50.81,50.81,7900.0,37.9756,38.0055,37.9756,37.9756,7900.0
2014-04-30 14:00:00,50.84,50.87,50.81,50.84,17000.0,37.9981,38.0205,37.9756,37.9981,17000.0
2014-04-30 14:30:00,50.84,50.86,50.82,50.85,13500.0,37.9981,38.013,37.9831,38.0055,13500.0
2014-04-30 15:00:00,50.86,50.86,50.83,50.86,3100.0,38.013,38.013,37.9906,38.013,3100.0
2014-04-30 15:30:00,50.85,50.86,50.82,50.85,10900.0,38.0055,38.013,37.9831,38.0055,10900.0
2014-05-01 09:30:00,50.8,50.8,50.76,50.79,8700.0,38.019,38.019,37.989,38.0115,8700.0
2014-05-01 10:00:00,50.8,50.82,50.76,50.82,5900.0,38.019,38.0339,37.989,38.0339,5900.0
2014-05-01 10:30:00,50.81,50.82,50.79,50.81,4500.0,38.0264,38.0339,38.0115,38.0264,4500.0
2014-05-01 11:00:00,50.79,50.81,50.79,50.81,2900.0,38.0115,38.0264,38.0115,38.0264,2900.0
2014-05-01 11:30:00,50.8,50.82,50.79,50.81,15900.0,38.019,38.0339,38.0115,38.0264,15900.0
2014-05-01 12:00:00,50.8,50.82,50.79,50.82,1500.0,38.019,38.0339,38.0115,38.0339,1500.0
2014-05-01 12:30:00,50.82,50.82,50.82,50.82,300.0,38.0339,38.0339,38.0339,38.0339,300.0
2014-05-01 13:00:00,50.82,50.83,50.79,50.83,5700.0,38.0339,38.0414,38.0115,38.0414,5700.0
2014-05-01 13:30:00,50.83,50.83,50.79,50.81,25300.0,38.0414,38.0414,38.0115,38.0264,25300.0
2014-05-01 14:00:00,50.82,50.83,50.81,50.82,3000.0,38.0339,38.0414,38.0264,38.0339,3000.0
2014-05-01 14:30:00,50.83,50.83,50.8,50.82,6100.0,38.0414,38.0414,38.019,38.0339,6100.0
2014-05-01 15:00:00,50.83,50.83,50.81,50.82,16800.0,38.0414,38.0414,38.0264,38.0339,16800.0
2014-05-01 15:30:00,50.82,50.83,50.81,50.81,10500.0,38.0339,38.0414,38.0264,38.0264,10500.0
2014-05-02 09:30:00,50.79,50.8,50.78,50.8,13400.0,38.0115,38.019,38.004,38.019,13400.0
2014-05-02 10:00:00,50.79,50.79,50.75,50.75,5100.0,38.0115,38.0115,37.9815,37.9815,5100.0
2014-05-02 10:30:00,50.77,50.86,50.75,50.86,9900.0,37.9965,38.0639,37.9815,38.0639,9900.0
2014-05-02 11:00:00,50.86,50.87,50.78,50.87,6900.0,38.0639,38.0713,38.004,38.0713,6900.0
2014-05-02 11:30:00,50.87,50.87,50.81,50.81,11800.0,38.0713,38.0713,38.0264,38.0264,11800.0
2014-05-02 12:00:00,50.82,50.86,50.82,50.86,2200.0,38.0339,38.0639,38.0339,38.0639,2200.0
2014-05-02 12:30:00,50.85,50.86,50.81,50.81,2000.0,38.0564,38.0639,38.0264,38.0264,2000.0
2014-05-02 13:00:00,50.86,50.87,50.82,50.82,2800.0,38.0639,38.0713,38.0339,38.0339,2800.0
2014-05-02 13:30:00,50.82,50.87,50.81,50.81,4000.0,38.0339,38.0713,38.0264,38.0264,4000.0
2014-05-02 14:00:00,50.82,50.87,50.82,50.84,4900.0,38.0339,38.0713,38.0339,38.0489,4900.0
2014-05-02 14:30:00,50.85,50.85,50.83,50.84,7200.0,38.0564,38.0564,38.0414,38.0489,7200.0
2014-05-02 15:00:00,50.84,50.84,50.83,50.84,6400.0,38.0489,38.0489,38.0414,38.0489,6400.0
2014-05-02 15:30:00,50.81,50.84,50.81,50.83,11200.0,38.0264,38.0489,38.0264,38.0414,11200.0
2014-05-05 09:30:00,50.83,50.89,50.83,50.83,431400.0,38.0414,38.0863,38.0414,38.0414,431400.0
2014-05-05 10:00:00,50.84,50.89,50.82,50.83,1397800.0,38.0489,38.0863,38.0339,38.0414,1397800.0
2014-05-05 10:30:00,50.83,50.87,50.79,50.82,2123800.0,38.0414,38.0713,38.0115,38.0339,2123800.0
2014-05-05 11:00:00,50.82,50.83,50.8,50.82,116400.0,38.0339,38.0414,38.019,38.0339,116400.0
2014-05-05 11:30:00,50.82,50.82,50.81,50.82,2400.0,38.0339,38.0339,38.0264,38.0339,2400.0
2014-05-05 12:00:00,50.81,50.82,50.81,50.81,3200.0,38.0264,38.0339,38.0264,38.0264,3200.0
2014-05-05 12:30:00,50.8,50.81,50.78,50.8,4400.0,38.019,38.0264,38.004,38.019,4400.0
2014-05-05 13:00:00,50.79,50.8,50.79,50.8,4300.0,38.0115,38.019,38.0115,38.019,4300.0
2014-05-05 13:30:00,50.79,50.8,50.79,50.8,4900.0,38.0115,38.019,38.0115,38.019,4900.0
2014-05-05 14:00:00,50.8,50.82,50.8,50.81,16700.0,38.019,38.0339,38.019,38.0264,16700.0
2014-05-05 14:30:00,50.81,50.82,50.8,50.81,11400.0,38.0264,38.0339,38.019,38.0264,11400.0
2014-05-05 15:00:00,50.8,50.81,50.8,50.81,9000.0,38.019,38.0264,38.019,38.0264,9000.0
2014-05-05 15:30:00,50.81,50.81,50.8,50.81,10900.0,38.0264,38.0264,38.019,38.0264,10900.0
2014-05-06 09:30:00,50.84,50.86,50.8,50.8,15400.0,38.0489,38.0639,38.019,38.019,15400.0
2014-05-06 10:00:00,50.82,50.84,50.8,50.81,3000.0,38.0339,38.0489,38.019,38.0264,3000.0
2014-05-06 10:30:00,50.84,50.84,50.81,50.84,8300.0,38.0489,38.0489,38.0264,38.0489,8300.0
2014-05-06 11:00:00,50.83,50.84,50.83,50.83,57400.0,38.0414,38.0489,38.0414,38.0414,57400.0
2014-05-06 11:30:00,50.83,50.84,50.83,50.83,1400.0,38.0414,38.0489,38.0414,38.0414,1400.0
2014-05-06 12:00:00,50.83,50.84,50.82,50.84,6100.0,38.0414,38.0489,38.0339,38.0489,6100.0
2014-05-06 12:30:00,50.83,50.84,50.83,50.84,6500.0,38.0414,38.0489,38.0414,38.0489,6500.0
2014-05-06 13:00:00,50.83,50.84,50.82,50.82,3200.0,38.0414,38.0489,38.0339,38.0339,3200.0
2014-05-06 13:30:00,50.84,50.84,50.83,50.84,600.0,38.0489,38.0489,38.0414,38.0489,600.0
2014-05-06 14:00:00,50.83,50.84,50.83,50.83,11900.0,38.0414,38.0489,38.0414,38.0414,11900.0
2014-05-06 14:30:00,50.83,50.84,50.82,50.83,9800.0,38.0414,38.0489,38.0339,38.0414,9800.0
2014-05-06 15:00:00,50.83,50.84,50.82,50.83,9700.0,38.0414,38.0489,38.0339,38.0414,9700.0
2014-05-06 15:30:00,50.84,50.85,50.82,50.84,6700.0,38.0489,38.0564,38.0339,38.0489,6700.0
2014-05-07 09:30:00,50.83,50.83,50.8,50.81,27100.0,38.0414,38.0414,38.019,38.0264,27100.0
2014-05-07 10:00:00,50.8,50.84,50.8,50.83,10900.0,38.019,38.0489,38.019,38.0414,10900.0
2014-05-07 10:30:00,50.83,50.83,50.81,50.81,8700.0,38.0414,38.0414,38.0264,38.0264,8700.0
2014-05-07 11:00:00,50.84,50.85,50.81,50.85,4000.0,38.0489,38.0564,38.0264,38.0564,4000.0
2014-05-07 11:30:00,50.85,50.85,50.83,50.83,4300.0,38.0564,38.0564,38.0414,38.0414,4300.0
2014-05-07 12:00:00,50.84,50.84,50.82,50.82,2300.0,38.0489,38.0489,38.0339,38.0339,2300.0
2014-05-07 12:30:00,50.83,50.83,50.82,50.83,1100.0,38.0414,38.0414,38.0339,38.0414,1100.0
2014-05-07 13:00:00,50.82,50.84,50.82,50.83,9900.0,38.0339,38.0489,38.0339,38.0414,9900.0
2014-05-07 13:30:00,50.83,50.83,50.82,50.83,3700.0,38.0414,38.0414,38.0339,38.0414,3700.0
2014-05-07 14:00:00,50.82,50.83,50.82,50.83,8700.0,38.0339,38.0414,38.0339,38.0414,8700.0
2014-05-07 14:30:00,50.81,50.83,50.8,50.83,13900.0,38.0264,38.0414,38.019,38.0414,13900.0
2014-05-07 15:00:00,50.83,50.83,50.81,50.82,3900.0,38.0414,38.0414,38.0264,38.0339,3900.0
2014-05-07 15:30:00,50.82,50.84,50.81,50.84,37200.0,38.0339,38.0489,38.0264,38.0489,37200.0
2014-05-08 09:30:00,50.87,50.88,50.82,50.85,4700.0,38.0713,38.0788,38.0339,38.0564,4700.0
2014-05-08 10:00:00,50.87,50.88,50.82,50.83,3000.0,38.0713,38.0788,38.0339,38.0414,3000.0
2014-05-08 10:30:00,50.88,50.88,50.85,50.87,4200.0,38.0788,38.0788,38.0564,38.0713,4200.0
2014-05-08 11:00:00,50.87,50.88,50.87,50.88,19400.0,38.0713,38.0788,38.0713,38.0788,19400.0
2014-05-08 11:30:00,50.88,50.88,50.87,50.88,26000.0,38.0788,38.0788,38.0713,38.0788,26000.0
2014-05-08 12:00:00,50.88,50.89,50.88,50.88,2100.0,38.0788,38.0863,38.0788,38.0788,2100.0
2014-05-08 12:30:00,50.91,50.92,50.89,50.91,13800.0,38.1013,38.1088,38.0863,38.1013,13800.0
2014-05-08 13:00:00,50.88,50.92,50.88,50.91,5100.0,38.0788,38.1088,38.0788,38.1013,5100.0
2014-05-08 13:30:00,50.88,50.91,50.88,50.9,1600.0,38.0788,38.1013,38.0788,38.0938,1600.0
2014-05-08 14:00:00,50.88,50.9,50.88,50.9,2300.0,38.0788,38.0938,38.0788,38.0938,2300.0
2014-05-08 14:30:00,50.9,50.9,50.88,50.9,6600.0,38.0938,38.0938,38.0788,38.0938,6600.0
2014-05-08 15:00:00,50.9,50.9,50.89,50.89,8000.0,38.0938,38.0938,38.0863,38.0863,8000.0
2014-05-08 15:30:00,50.9,50.91,50.89,50.91,103600.0,38.0938,38.1013,38.0863,38.1013,103600.0
2014-05-09 09:30:00,50.9,50.9,50.86,50.86,11700.0,38.0938,38.0938,38.0639,38.0639,11700.0
2014-05-09 10:00:00,50.9,50.9,50.85,50.85,8000.0,38.0938,38.0938,38.0564,38.0564,8000.0
2014-05-09 10:30:00,50.9,50.9,50.86,50.89,12500.0,38.0938,38.0938,38.0639,38.0863,12500.0
2014-05-09 11:00:00,50.9,50.9,50.86,50.89,5200.0,38.0938,38.0938,38.0639,38.0863,5200.0
2014-05-09 11:30:00,50.88,50.89,50.86,50.88,23600.0,38.0788,38.0863,38.0639,38.0788,23600.0
2014-05-09 12:00:00,50.89,50.89,50.86,50.87,11500.0,38.0863,38.0863,38.0639,38.0713,11500.0
2014-05-09 12:30:00,50.88,50.89,50.86,50.87,7200.0,38.0788,38.0863,38.0639,38.0713,7200.0
2014-05-09 13:00:00,50.88,50.88,50.86,50.87,3300.0,38.0788,38.0788,38.0639,38.0713,3300.0
2014-05-09 13:30:00,50.88,50.88,50.86,50.87,8100.0,38.0788,38.0788,38.0639,38.0713,8100.0
2014-05-09 14:00:00,50.86,50.88,50.86,50.87,7300.0,38.0639,38.0788,38.0639,38.0713,7300.0
2014-05-09 14:30:00,50.88,50.89,50.86,50.88,6600.0,38.0788,38.0863,38.0639,38.0788,6600.0
2014-05-09 15:00:00,50.88,50.89,50.88,50.88,19200.0,38.0788,38.0863,38.0788,38.0788,19200.0
2014-05-09 15:30:00,50.88,50.89,50.87,50.88,23700.0,38.0788,38.0863,38.0713,38.0788,23700.0
2014-05-12 09:30:00,50.83,50.88,50.82,50.88,8500.0,38.0414,38.0788,38.0339,38.0788,8500.0
2014-05-12 10:00:00,50.88,50.88,50.83,50.87,11100.0,38.0788,38.0788,38.0414,38.0713,11100.0
2014-05-12 10:30:00,50.86,50.87,50.84,50.87,8100.0,38.0639,38.0713,38.0489,38.0713,8100.0
2014-05-12 11:00:00,50.86,50.87,50.85,50.87,6100.0,38.0639,38.0713,38.0564,38.0713,6100.0
2014-05-12 11:30:00,50.86,50.87,50.83,50.83,2400.0,38.0639,38.0713,38.0414,38.0414,2400.0
2014-05-12 12:00:00,50.87,50.87,50.85,50.87,3700.0,38.0713,38.0713,38.0564,38.0713,3700.0
2014-05-12 12:30:00,50.87,50.87,50.85,50.86,3600.0,38.0713,38.0713,38.0564,38.0639,3600.0
2014-05-12 13:00:00,50.87,50.87,50.83,50.86,1700.0,38.0713,38.0713,38.0414,38.0639,1700.0
2014-05-12 13:30:00,50.87,50.87,50.84,50.86,2200.0,38.0713,38.0713,38.0489,38.0639,2200.0
2014-05-12 14:00:00,50.86,50.86,50.85,50.86,19100.0,38.0639,38.0639,38.0564,38.0639,19100.0
2014-05-12 14:30:00,50.86,50.86,50.85,50.86,7100.0,38.0639,38.0639,38.0564,38.0639,7100.0
2014-05-12 15:00:00,50.86,50.86,50.85,50.86,5300.0,38.0639,38.0639,38.0564,38.0639,5300.0
2014-05-12 15:30:00,50.86,50.86,50.83,50.86,9800.0,38.0639,38.0639,38.0414,38.0639,9800.0
2014-05-13 09:30:00,50.88,50.91,50.86,50.86,7900.0,38.0788,38.1013,38.0639,38.0639,7900.0
2014-05-13 10:00:00,50.9,50.92,50.87,50.9,42300.0,38.0938,38.1088,38.0713,38.0938,42300.0
2014-05-13 10:30:00,50.9,50.92,50.9,50.91,18000.0,38.0938,38.1088,38.0938,38.1013,18000.0
2014-05-13 11:00:00,50.91,50.91,50.9,50.91,7000.0,38.1013,38.1013,38.0938,38.1013,7000.0
2014-05-13 11:30:00,50.91,50.91,50.9,50.91,5800.0,38.1013,38.1013,38.0938,38.1013,5800.0
2014-05-13 12:00:00,50.91,50.93,50.91,50.93,21500.0,38.1013,38.1163,38.1013,38.1163,21500.0
2014-05-13 12:30:00,50.92,50.93,50.92,50.92,6600.0,38.1088,38.1163,38.1088,38.1088,6600.0
2014-05-13 13:00:00,50.93,50.94,50.92,50.94,7500.0,38.1163,38.1237,38.1088,38.1237,7500.0
2014-05-13 13:30:00,50.94,50.94,50.93,50.94,13000.0,38.1237,38.1237,38.1163,38.1237,13000.0
2014-05-13 14:00:00,50.95,50.95,50.91,50.95,10800.0,38.1312,38.1312,38.1013,38.1312,10800.0
2014-05-13 14:30:00,50.95,50.95,50.91,50.95,23900.0,38.1312,38.1312,38.1013,38.1312,23900.0
2014-05-13 15:00:00,50.95,50.95,50.91,50.94,20700.0,38.1312,38.1312,38.1013,38.1237,20700.0
2014-05-13 15:30:00,50.94,50.95,50.94,50.94,49800.0,38.1237,38.1312,38.1237,38.1237,49800.0
2014-05-14 09:30:00,51.0,51.06,51.0,51.06,5800.0,38.1686,38.2135,38.1686,38.2135,5800.0
2014-05-14 10:00:00,51.06,51.06,50.96,51.05,26900.0,38.2135,38.2135,38.1387,38.2061,26900.0
2014-05-14 10:30:00,50.96,51.05,50.96,51.05,3400.0,38.1387,38.2061,38.1387,38.2061,3400.0
2014-05-14 11:00:00,51.05,51.05,51.01,51.01,2700.0,38.2061,38.2061,38.1761,38.1761,2700.0
2014-05-14 11:30:00,51.03,51.05,51.03,51.05,5000.0,38.1911,38.2061,38.1911,38.2061,5000.0
2014-05-14 12:00:00,51.04,51.05,51.04,51.05,4000.0,38.1986,38.2061,38.1986,38.2061,4000.0
2014-05-14 12:30:00,51.05,51.07,51.01,51.07,10300.0,38.2061,38.221,38.1761,38.221,10300.0
2014-05-14 13:00:00,51.06,51.09,51.05,51.07,1500.0,38.2135,38.236,38.2061,38.221,1500.0
2014-05-14 13:30:00,51.05,51.08,51.04,51.06,6400.0,38.2061,38.2285,38.1986,38.2135,6400.0
2014-05-14 14:00:00,51.06,51.06,51.04,51.06,2000.0,38.2135,38.2135,38.1986,38.2135,2000.0
2014-05-14 14:30:00,51.06,51.06,51.02,51.05,4700.0,38.2135,38.2135,38.1836,38.2061,4700.0
2014-05-14 15:00:00,51.05,51.05,51.03,51.05,14000.0,38.2061,38.2061,38.1911,38.2061,14000.0
2014-05-14 15:30:00,51.05,51.08,51.04,51.04,30500.0,38.2061,38.2285,38.1986,38.1986,30500.0
2014-05-15 09:30:00,51.12,51.12,51.01,51.11,16900.0,38.2584,38.2584,38.1761,38.251,16900.0
2014-05-15 10:00:00,51.08,51.11,51.07,51.1,16500.0,38.2285,38.251,38.221,38.2435,16500.0
2014-05-15 10:30:00,51.11,51.11,51.08,51.09,7500.0,38.251,38.251,38.2285,38.236,7500.0
2014-05-15 11:00:00,51.09,51.16,51.09,51.14,9700.0,38.236,38.2884,38.236,38.2734,9700.0
2014-05-15 11:30:00,51.13,51.15,51.1,51.13,4600.0,38.2659,38.2809,38.2435,38.2659,4600.0
2014-05-15 12:00:00,51.11,51.13,51.11,51.12,3200.0,38.251,38.2659,38.251,38.2584,3200.0
2014-05-15 12:30:00,51.11,51.13,51.1,51.12,6700.0,38.251,38.2659,38.2435,38.2584,6700.0
2014-05-15 13:00:00,51.12,51.12,51.1,51.11,3700.0,38.2584,38.2584,38.2435,38.251,3700.0
2014-05-15 13:30:00,51.1,51.12,51.08,51.11,2500.0,38.2435,38.2584,38.2285,38.251,2500.0
2014-05-15 14:00:00,51.11,51.12,51.08,51.1,8700.0,38.251,38.2584,38.2285,38.2435,8700.0
2014-05-15 14:30:00,51.1,51.12,51.08,51.1,10700.0,38.2435,38.2584,38.2285,38.2435,10700.0
2014-05-15 15:00:00,51.09,51.12,51.09,51.09,3000.0,38.236,38.2584,38.236,38.236,3000.0
2014-05-15 15:30:00,51.1,51.11,51.09,51.09,32800.0,38.2435,38.251,38.236,38.236,32800.0
2014-05-16 09:30:00,51.08,51.08,51.05,51.05,18900.0,38.2285,38.2285,38.2061,38.2061,18900.0
2014-05-16 10:00:00,51.06,51.09,51.05,51.08,24500.0,38.2135,38.236,38.2061,38.2285,24500.0
2014-05-16 10:30:00,51.08,51.09,51.07,51.08,15700.0,38.2285,38.236,38.221,38.2285,15700.0
2014-05-16 11:00:00,51.08,51.09,51.07,51.08,8300.0,38.2285,38.236,38.221,38.2285,8300.0
2014-05-16 11:30:00,51.07,51.07,51.06,51.06,33300.0,38.221,38.221,38.2135,38.2135,33300.0
2014-05-16 12:00:00,51.06,51.09,51.05,51.06,32500.0,38.2135,38.236,38.2061,38.2135,32500.0
2014-05-16 12:30:00,51.05,51.05,51.04,51.05,30000.0,38.2061,38.2061,38.1986,38.2061,30000.0
2014-05-16 13:00:00,51.04,51.05,51.04,51.04,17600.0,38.1986,38.2061,38.1986,38.1986,17600.0
2014-05-16 13:30:00,51.04,51.05,51.03,51.05,12700.0,38.1986,38.2061,38.1911,38.2061,12700.0
2014-05-16 14:00:00,51.05,51.05,51.03,51.03,5900.0,38.2061,38.2061,38.1911,38.1911,5900.0
2014-05-16 14:30:00,51.04,51.05,51.03,51.05,10800.0,38.1986,38.2061,38.1911,38.2061,10800.0
2014-05-16 15:00:00,51.06,51.06,51.04,51.04,5800.0,38.2135,38.2135,38.1986,38.1986,5800.0
2014-05-16 15:30:00,51.05,51.05,51.04,51.05,17100.0,38.2061,38.2061,38.1986,38.2061,17100.0
2014-05-19 09:30:00,51.09,51.09,51.04,51.04,10700.0,38.236,38.236,38.1986,38.1986,10700.0
2014-05-19 10:00:00,51.05,51.07,51.03,51.07,16600.0,38.2061,38.221,38.1911,38.221,16600.0
2014-05-19 10:30:00,51.05,51.07,51.05,51.06,7700.0,38.2061,38.221,38.2061,38.2135,7700.0
2014-05-19 11:00:00,51.06,51.06,51.05,51.05,4500.0,38.2135,38.2135,38.2061,38.2061,4500.0
2014-05-19 11:30:00,51.06,51.06,51.05,51.05,3800.0,38.2135,38.2135,38.2061,38.2061,3800.0
2014-05-19 12:00:00,51.05,51.06,51.05,51.06,11300.0,38.2061,38.2135,38.2061,38.2135,11300.0
2014-05-19 12:30:00,51.06,51.06,51.04,51.05,8400.0,38.2135,38.2135,38.1986,38.2061,8400.0
2014-05-19 13:00:00,51.06,51.08,51.06,51.07,5200.0,38.2135,38.2285,38.2135,38.221,5200.0
2014-05-19 13:30:00,51.08,51.08,51.05,51.06,9800.0,38.2285,38.2285,38.2061,38.2135,9800.0
2014-05-19 14:00:00,51.05,51.06,51.05,51.06,7100.0,38.2061,38.2135,38.2061,38.2135,7100.0
2014-05-19 14:30:00,51.06,51.06,51.03,51.05,6600.0,38.2135,38.2135,38.1911,38.2061,6600.0
2014-05-19 15:00:00,51.04,51.05,51.04,51.04,2100.0,38.1986,38.2061,38.1986,38.1986,2100.0
2014-05-19 15:30:00,51.05,51.05,51.04,51.05,9900.0,38.2061,38.2061,38.1986,38.2061,9900.0
2014-05-20 09:30:00,50.99,50.99,50.94,50.98,24400.0,38.1612,38.1612,38.1237,38.1537,24400.0
2014-05-20 10:00:00,50.98,50.98,50.96,50.97,10300.0,38.1537,38.1537,38.1387,38.1462,10300.0
2014-05-20 10:30:00,50.96,50.98,50.96,50.98,6300.0,38.1387,38.1537,38.1387,38.1537,6300.0
2014-05-20 11:00:00,50.98,50.98,50.97,50.98,3900.0,38.1537,38.1537,38.1462,38.1537,3900.0
2014-05-20 11:30:00,50.98,50.98,50.95,50.98,4300.0,38.1537,38.1537,38.1312,38.1537,4300.0
2014-05-20 12:00:00,50.98,50.98,50.95,50.98,4700.0,38.1537,38.1537,38.1312,38.1537,4700.0
2014-05-20 12:30:00,50.98,50.98,50.95,50.97,9000.0,38.1537,38.1537,38.1312,38.1462,9000.0
2014-05-20 13:00:00,50.97,50.98,50.96,50.98,14800.0,38.1462,38.1537,38.1387,38.1537,14800.0
2014-05-20 13:30:00,50.98,50.98,50.96,50.96,15800.0,38.1537,38.1537,38.1387,38.1387,15800.0
2014-05-20 14:00:00,50.98,51.0,50.96,50.97,17100.0,38.1537,38.1686,38.1387,38.1462,17100.0
2014-05-20 14:30:00,51.0,51.01,50.97,51.01,13500.0,38.1686,38.1761,38.1462,38.1761,13500.0
2014-05-20 15:00:00,51.0,51.0,50.97,51.0,9500.0,38.1686,38.1686,38.1462,38.1686,9500.0
2014-05-20 15:30:00,51.0,51.0,50.98,51.0,25100.0,38.1686,38.1686,38.1537,38.1686,25100.0
2014-05-21 09:30:00,50.98,50.98,50.97,50.98,11300.0,38.1537,38.1537,38.1462,38.1537,11300.0
2014-05-21 10:00:00,50.97,50.97,50.94,50.97,14000.0,38.1462,38.1462,38.1237,38.1462,14000.0
2014-05-21 10:30:00,50.96,50.97,50.94,50.97,1600.0,38.1387,38.1462,38.1237,38.1462,1600.0
2014-05-21 11:00:00,50.97,50.98,50.95,50.98,3500.0,38.1462,38.1537,38.1312,38.1537,3500.0
2014-05-21 11:30:00,50.95,50.98,50.95,50.97,1600.0,38.1312,38.1537,38.1312,38.1462,1600.0
2014-05-21 12:00:00,50.97,50.97,50.97,50.97,300.0,38.1462,38.1462,38.1462,38.1462,300.0
2014-05-21 12:30:00,50.97,50.97,50.97,50.97,700.0,38.1462,38.1462,38.1462,38.1462,700.0
2014-05-21 13:00:00,50.97,50.97,50.97,50.97,5400.0,38.1462,38.1462,38.1462,38.1462,5400.0
2014-05-21 13:30:00,50.98,50.98,50.96,50.98,7400.0,38.1537,38.1537,38.1387,38.1537,7400.0
2014-05-21 14:00:00,50.97,50.97,50.96,50.96,8100.0,38.1462,38.1462,38.1387,38.1387,8100.0
2014-05-21 14:30:00,50.97,50.98,50.96,50.98,20700.0,38.1462,38.1537,38.1387,38.1537,20700.0
2014-05-21 15:00:00,50.98,51.0,50.96,50.98,2500.0,38.1537,38.1686,38.1387,38.1537,2500.0
2014-05-21 15:30:00,51.0,51.0,50.96,50.98,9800.0,38.1686,38.1686,38.1387,38.1537,9800.0
2014-05-22 09:30:00,50.97,51.0,50.96,50.96,15900.0,38.1462,38.1686,38.1387,38.1387,15900.0
2014-05-22 10:00:00,50.96,51.0,50.96,51.0,9500.0,38.1387,38.1686,38.1387,38.1686,9500.0
2014-05-22 10:30:00,50.96,50.99,50.96,50.96,3500.0,38.1387,38.1612,38.1387,38.1387,3500.0
2014-05-22 11:00:00,50.95,50.99,50.95,50.99,2400.0,38.1312,38.1612,38.1312,38.1612,2400.0
2014-05-22 11:30:00,50.99,50.99,50.95,50.95,1000.0,38.1612,38.1612,38.1312,38.1312,1000.0
2014-05-22 12:00:00,50.97,50.98,50.96,50.98,7700.0,38.1462,38.1537,38.1387,38.1537,7700.0
2014-05-22 12:30:00,50.98,50.98,50.95,50.98,900.0,38.1537,38.1537,38.1312,38.1537,900.0
2014-05-22 13:00:00,50.98,50.98,50.97,50.98,1200.0,38.1537,38.1537,38.1462,38.1537,1200.0
2014-05-22 13:30:00,50.99,50.99,50.97,50.99,3700.0,38.1612,38.1612,38.1462,38.1612,3700.0
2014-05-22 14:00:00,50.98,50.99,50.96,50.96,6100.0,38.1537,38.1612,38.1387,38.1387,6100.0
2014-05-22 14:30:00,50.96,50.97,50.95,50.97,8500.0,38.1387,38.1462,38.1312,38.1462,8500.0
2014-05-22 15:00:00,50.96,50.97,50.95,50.97,7700.0,38.1387,38.1462,38.1312,38.1462,7700.0
2014-05-22 15:30:00,50.95,50.97,50.91,50.96,17100.0,38.1312,38.1462,38.1013,38.1387,17100.0
2014-05-23 09:30:00,51.03,51.04,51.0,51.02,3100.0,38.1911,38.1986,38.1686,38.1836,3100.0
2014-05-23 10:00:00,51.04,51.04,51.0,51.03,18600.0,38.1986,38.1986,38.1686,38.1911,18600.0
2014-05-23 10:30:00,51.02,51.04,51.0,51.03,2800.0,38.1836,38.1986,38.1686,38.1911,2800.0
2014-05-23 11:00:00,51.01,51.04,50.95,51.01,5700.0,38.1761,38.1986,38.1312,38.1761,5700.0
2014-05-23 11:30:00,50.99,50.99,50.95,50.99,600.0,38.1612,38.1612,38.1312,38.1612,600.0
2014-05-23 12:00:00,50.95,50.99,50.94,50.97,5500.0,38.1312,38.1612,38.1237,38.1462,5500.0
2014-05-23 12:30:00,50.98,50.98,50.96,50.96,8200.0,38.1537,38.1537,38.1387,38.1387,8200.0
2014-05-23 13:00:00,50.97,50.98,50.95,50.95,3100.0,38.1462,38.1537,38.1312,38.1312,3100.0
2014-05-23 13:30:00,50.92,50.98,50.92,50.96,2600.0,38.1088,38.1537,38.1088,38.1387,2600.0
2014-05-23 14:00:00,50.98,50.98,50.97,50.98,4500.0,38.1537,38.1537,38.1462,38.1537,4500.0
2014-05-23 14:30:00,50.98,50.98,50.95,50.97,6000.0,38.1537,38.1537,38.1312,38.1462,6000.0
2014-05-23 15:00:00,50.98,50.98,50.97,50.97,3400.0,38.1537,38.1537,38.1462,38.1462,3400.0
2014-05-23 15:30:00,50.98,50.98,50.98,50.98,3300.0,38.1537,38.1537,38.1537,38.1537,3300.0
2014-05-27 09:30:00,51.1,51.12,50.98,51.1,15900.0,38.2435,38.2584,38.1537,38.2435,15900.0
2014-05-27 10:00:00,51.04,51.08,51.03,51.07,19400.0,38.1986,38.2285,38.1911,38.221,19400.0
2014-05-27 10:30:00,51.05,51.09,51.04,51.06,7700.0,38.2061,38.236,38.1986,38.2135,7700.0
2014-05-27 11:00:00,51.08,51.1,51.06,51.08,5600.0,38.2285,38.2435,38.2135,38.2285,5600.0
2014-05-27 11:30:00,51.1,51.1,51.06,51.08,6100.0,38.2435,38.2435,38.2135,38.2285,6100.0
2014-05-27 12:00:00,51.08,51.09,51.06,51.08,4800.0,38.2285,38.236,38.2135,38.2285,4800.0
2014-05-27 12:30:00,51.08,51.09,51.08,51.08,500.0,38.2285,38.236,38.2285,38.2285,500.0
2014-05-27 13:00:00,51.09,51.09,51.05,51.07,3500.0,38.236,38.236,38.2061,38.221,3500.0
2014-05-27 13:30:00,51.09,51.09,51.05,51.09,7500.0,38.236,38.236,38.2061,38.236,7500.0
2014-05-27 14:00:00,51.08,51.09,51.06,51.07,6500.0,38.2285,38.236,38.2135,38.221,6500.0
2014-05-27 14:30:00,51.06,51.09,51.06,51.07,12400.0,38.2135,38.236,38.2135,38.221,12400.0
2014-05-27 15:00:00,51.08,51.09,51.06,51.08,21400.0,38.2285,38.236,38.2135,38.2285,21400.0
2014-05-27 15:30:00,51.1,51.12,51.06,51.06,8200.0,38.2435,38.2584,38.2135,38.2135,8200.0
2014-05-28 09:30:00,51.14,51.2,51.14,51.19,11000.0,38.2734,38.3183,38.2734,38.3108,11000.0
2014-05-28 10:00:00,51.17,51.2,51.14,51.17,17800.0,38.2959,38.3183,38.2734,38.2959,17800.0
2014-05-28 10:30:00,51.2,51.2,51.16,51.19,8900.0,38.3183,38.3183,38.2884,38.3108,8900.0
2014-05-28 11:00:00,51.2,51.2,51.17,51.19,7800.0,38.3183,38.3183,38.2959,38.3108,7800.0
2014-05-28 11:30:00,51.19,51.2,51.19,51.2,2700.0,38.3108,38.3183,38.3108,38.3183,2700.0
2014-05-28 12:00:00,51.2,51.2,51.19,51.19,4600.0,38.3183,38.3183,38.3108,38.3108,4600.0
2014-05-28 12:30:00,51.2,51.22,51.19,51.22,6300.0,38.3183,38.3333,38.3108,38.3333,6300.0
2014-05-28 13:00:00,51.21,51.23,51.19,51.22,5200.0,38.3258,38.3408,38.3108,38.3333,5200.0
2014-05-28 13:30:00,51.22,51.25,51.21,51.23,19400.0,38.3333,38.3557,38.3258,38.3408,19400.0
2014-05-28 14:00:00,51.25,51.26,51.22,51.25,11800.0,38.3557,38.3632,38.3333,38.3557,11800.0
2014-05-28 14:30:00,51.24,51.25,51.21,51.21,9700.0,38.3483,38.3557,38.3258,38.3258,9700.0
2014-05-28 15:00:00,51.25,51.25,51.21,51.23,8800.0,38.3557,38.3557,38.3258,38.3408,8800.0
2014-05-28 15:30:00,51.23,51.24,51.21,51.24,8200.0,38.3408,38.3483,38.3258,38.3483,8200.0
2014-05-29 09:30:00,51.33,51.33,51.2,51.24,14100.0,38.4156,38.4156,38.3183,38.3483,14100.0
2014-05-29 10:00:00,51.2,51.26,51.2,51.22,16000.0,38.3183,38.3632,38.3183,38.3333,16000.0
2014-05-29 10:30:00,51.22,51.26,51.22,51.26,2100.0,38.3333,38.3632,38.3333,38.3632,2100.0
2014-05-29 11:00:00,51.26,51.26,51.22,51.26,2800.0,38.3632,38.3632,38.3333,38.3632,2800.0
2014-05-29 11:30:00,51.21,51.25,51.21,51.25,300.0,38.3258,38.3557,38.3258,38.3557,300.0
2014-05-29 12:00:00,51.23,51.24,51.23,51.23,2200.0,38.3408,38.3483,38.3408,38.3408,2200.0
2014-05-29 12:30:00,51.23,51.24,51.22,51.22,8900.0,38.3408,38.3483,38.3333,38.3333,8900.0
2014-05-29 13:00:00,51.22,51.23,51.22,51.22,3800.0,38.3333,38.3408,38.3333,38.3333,3800.0
2014-05-29 13:30:00,51.22,51.23,51.2,51.2,10800.0,38.3333,38.3408,38.3183,38.3183,10800.0
2014-05-29 14:00:00,51.2,51.2,51.16,51.19,12400.0,38.3183,38.3183,38.2884,38.3108,12400.0
2014-05-29 14:30:00,51.18,51.2,51.16,51.19,8100.0,38.3034,38.3183,38.2884,38.3108,8100.0
2014-05-29 15:00:00,51.16,51.2,51.16,51.16,2000.0,38.2884,38.3183,38.2884,38.2884,2000.0
2014-05-29 15:30:00,51.19,51.2,51.16,51.19,18400.0,38.3108,38.3183,38.2884,38.3108,18400.0
2014-05-30 09:30:00,51.17,51.21,51.15,51.2,13100.0,38.2959,38.3258,38.2809,38.3183,13100.0
2014-05-30 10:00:00,51.19,51.2,51.19,51.2,2600.0,38.3108,38.3183,38.3108,38.3183,2600.0
2014-05-30 10:30:00,51.17,51.18,51.17,51.18,1100.0,38.2959,38.3034,38.2959,38.3034,1100.0
2014-05-30 11:00:00,51.15,51.2,51.15,51.18,6200.0,38.2809,38.3183,38.2809,38.3034,6200.0
2014-05-30 11:30:00,51.2,51.2,51.17,51.2,1800.0,38.3183,38.3183,38.2959,38.3183,1800.0
2014-05-30 12:00:00,51.18,51.2,51.17,51.19,2100.0,38.3034,38.3183,38.2959,38.3108,2100.0
2014-05-30 12:30:00,51.16,51.21,51.16,51.2,4600.0,38.2884,38.3258,38.2884,38.3183,4600.0
2014-05-30 13:00:00,51.15,51.21,51.15,51.21,1400.0,38.2809,38.3258,38.2809,38.3258,1400.0
2014-05-30 13:30:00,51.18,51.21,51.15,51.21,7200.0,38.3034,38.3258,38.2809,38.3258,7200.0
2014-05-30 14:00:00,51.19,51.21,51.17,51.18,8900.0,38.3108,38.3258,38.2959,38.3034,8900.0
2014-05-30 14:30:00,51.18,51.2,51.17,51.2,10100.0,38.3034,38.3183,38.2959,38.3183,10100.0
2014-05-30 15:00:00,51.2,51.2,51.13,51.16,196100.0,38.3183,38.3183,38.2659,38.2884,196100.0
2014-05-30 15:30:00,51.15,51.17,51.13,51.16,33100.0,38.2809,38.2959,38.2659,38.2884,33100.0
2014-06-02 09:30:00,51.2,51.2,51.08,51.12,12100.0,38.3633,38.3633,38.2734,38.3034,12100.0
2014-06-02 10:00:00,51.07,51.16,51.07,51.14,13000.0,38.2659,38.3333,38.2659,38.3184,13000.0
2014-06-02 10:30:00,51.14,51.14,51.1,51.12,15600.0,38.3184,38.3184,38.2884,38.3034,15600.0
2014-06-02 11:00:00,51.12,51.13,51.1,51.11,10300.0,38.3034,38.3109,38.2884,38.2959,10300.0
2014-06-02 11:30:00,51.11,51.12,51.08,51.11,9400.0,38.2959,38.3034,38.2734,38.2959,9400.0
2014-06-02 12:00:00,51.11,51.11,51.07,51.11,12900.0,38.2959,38.2959,38.2659,38.2959,12900.0
2014-06-02 12:30:00,51.09,51.1,51.09,51.1,4100.0,38.2809,38.2884,38.2809,38.2884,4100.0
2014-06-02 13:00:00,51.07,51.1,51.07,51.09,2900.0,38.2659,38.2884,38.2659,38.2809,2900.0
2014-06-02 13:30:00,51.08,51.1,51.07,51.09,5000.0,38.2734,38.2884,38.2659,38.2809,5000.0
2014-06-02 14:00:00,51.08,51.1,51.07,51.1,8600.0,38.2734,38.2884,38.2659,38.2884,8600.0
2014-06-02 14:30:00,51.1,51.1,51.07,51.09,9600.0,38.2884,38.2884,38.2659,38.2809,9600.0
2014-06-02 15:00:00,51.09,51.1,51.05,51.09,5900.0,38.2809,38.2884,38.2509,38.2809,5900.0
2014-06-02 15:30:00,51.1,51.1,51.08,51.09,5800.0,38.2884,38.2884,38.2734,38.2809,5800.0
2014-06-03 09:30:00,51.06,51.06,50.97,51.0,30900.0,38.2584,38.2584,38.191,38.2135,30900.0
2014-06-03 10:00:00,50.99,51.0,50.98,50.99,6000.0,38.206,38.2135,38.1985,38.206,6000.0
2014-06-03 10:30:00,51.0,51.0,50.99,51.0,12700.0,38.2135,38.2135,38.206,38.2135,12700.0
2014-06-03 11:00:00,51.0,51.0,50.99,51.0,4500.0,38.2135,38.2135,38.206,38.2135,4500.0
2014-06-03 11:30:00,51.0,51.0,50.98,51.0,11800.0,38.2135,38.2135,38.1985,38.2135,11800.0
2014-06-03 12:00:00,51.0,51.0,51.0,51.0,5900.0,38.2135,38.2135,38.2135,38.2135,5900.0
2014-06-03 12:30:00,50.98,51.0,50.98,51.0,1400.0,38.1985,38.2135,38.1985,38.2135,1400.0
2014-06-03 13:00:00,51.0,51.0,50.99,50.99,900.0,38.2135,38.2135,38.206,38.206,900.0
2014-06-03 13:30:00,50.98,50.99,50.98,50.99,7900.0,38.1985,38.206,38.1985,38.206,7900.0
2014-06-03 14:00:00,50.99,51.03,50.98,51.03,36300.0,38.206,38.2359,38.1985,38.2359,36300.0
2014-06-03 14:30:00,51.02,51.03,51.01,51.02,4300.0,38.2284,38.2359,38.221,38.2284,4300.0
2014-06-03 15:00:00,51.03,51.03,51.01,51.02,3400.0,38.2359,38.2359,38.221,38.2284,3400.0
2014-06-03 15:30:00,51.02,51.03,51.02,51.03,13100.0,38.2284,38.2359,38.2284,38.2359,13100.0
2014-06-04 09:30:00,50.98,51.01,50.96,51.0,18100.0,38.1985,38.221,38.1835,38.2135,18100.0
2014-06-04 10:00:00,50.95,50.99,50.91,50.97,18300.0,38.176,38.206,38.146,38.191,18300.0
2014-06-04 10:30:00,50.98,50.98,50.91,50.97,3600.0,38.1985,38.1985,38.146,38.191,3600.0
2014-06-04 11:00:00,50.9,50.97,50.9,50.91,2500.0,38.1385,38.191,38.1385,38.146,2500.0
2014-06-04 11:30:00,50.95,50.97,50.91,50.97,3500.0,38.176,38.191,38.146,38.191,3500.0
2014-06-04 12:00:00,50.96,50.98,50.9,50.98,86800.0,38.1835,38.1985,38.1385,38.1985,86800.0
2014-06-04 12:30:00,50.97,50.98,50.94,50.98,1000.0,38.191,38.1985,38.1685,38.1985,1000.0
2014-06-04 13:00:00,50.97,50.97,50.92,50.92,4100.0,38.191,38.191,38.1535,38.1535,4100.0
2014-06-04 13:30:00,50.93,50.97,50.93,50.96,2000.0,38.161,38.191,38.161,38.1835,2000.0
2014-06-04 14:00:00,50.95,50.97,50.93,50.96,3700.0,38.176,38.191,38.161,38.1835,3700.0
2014-06-04 14:30:00,50.96,50.97,50.9,50.96,10900.0,38.1835,38.191,38.1385,38.1835,10900.0
2014-06-04 15:00:00,50.96,50.97,50.95,50.96,6100.0,38.1835,38.191,38.176,38.1835,6100.0
2014-06-04 15:30:00,50.96,50.96,50.95,50.96,11400.0,38.1835,38.1835,38.176,38.1835,11400.0
2014-06-05 09:30:00,50.96,50.99,50.94,50.97,19300.0,38.1835,38.206,38.1685,38.191,19300.0
2014-06-05 10:00:00,50.98,51.03,50.97,51.0,12300.0,38.1985,38.2359,38.191,38.2135,12300.0
2014-06-05 10:30:00,50.99,51.03,50.98,51.0,6400.0,38.206,38.2359,38.1985,38.2135,6400.0
2014-06-05 11:00:00,51.01,51.04,51.01,51.03,7900.0,38.221,38.2434,38.221,38.2359,7900.0
2014-06-05 11:30:00,51.03,51.04,51.01,51.03,7300.0,38.2359,38.2434,38.221,38.2359,7300.0
2014-06-05 12:00:00,51.03,51.08,51.01,51.08,5000.0,38.2359,38.2734,38.221,38.2734,5000.0
2014-06-05 12:30:00,51.08,51.08,51.02,51.02,4200.0,38.2734,38.2734,38.2284,38.2284,4200.0
2014-06-05 13:00:00,51.02,51.09,51.02,51.07,6200.0,38.2284,38.2809,38.2284,38.2659,6200.0
2014-06-05 13:30:00,51.05,51.08,51.05,51.06,900.0,38.2509,38.2734,38.2509,38.2584,900.0
2014-06-05 14:00:00,51.07,51.08,51.06,51.07,2600.0,38.2659,38.2734,38.2584,38.2659,2600.0
2014-06-05 14:30:00,51.08,51.08,51.03,51.05,4300.0,38.2734,38.2734,38.2359,38.2509,4300.0
2014-06-05 15:00:00,51.04,51.07,51.01,51.06,12000.0,38.2434,38.2659,38.221,38.2584,12000.0
2014-06-05 15:30:00,51.02,51.1,51.01,51.08,12900.0,38.2284,38.2884,38.221,38.2734,12900.0
2014-06-06 09:30:00,51.19,51.23,51.1,51.16,19600.0,38.3558,38.3858,38.2884,38.3333,19600.0
2014-06-06 10:00:00,51.22,51.23,51.19,51.21,20200.0,38.3783,38.3858,38.3558,38.3708,20200.0
2014-06-06 10:30:00,51.2,51.22,51.16,51.16,14600.0,38.3633,38.3783,38.3333,38.3333,14600.0
2014-06-06 11:00:00,51.2,51.21,51.19,51.21,6600.0,38.3633,38.3708,38.3558,38.3708,6600.0
2014-06-06 11:30:00,51.21,51.21,51.16,51.18,7800.0,38.3708,38.3708,38.3333,38.3483,7800.0
2014-06-06 12:00:00,51.16,51.21,51.16,51.19,30800.0,38.3333,38.3708,38.3333,38.3558,30800.0
2014-06-06 12:30:00,51.21,51.21,51.19,51.21,7200.0,38.3708,38.3708,38.3558,38.3708,7200.0
2014-06-06 13:00:00,51.16,51.2,51.16,51.19,12400.0,38.3333,38.3633,38.3333,38.3558,12400.0
2014-06-06 13:30:00,51.19,51.2,51.16,51.18,12400.0,38.3558,38.3633,38.3333,38.3483,12400.0
2014-06-06 14:00:00,51.18,51.18,51.14,51.14,16400.0,38.3483,38.3483,38.3184,38.3184,16400.0
2014-06-06 14:30:00,51.15,51.19,51.15,51.17,36400.0,38.3259,38.3558,38.3259,38.3408,36400.0
2014-06-06 15:00:00,51.2,51.2,51.17,51.19,10000.0,38.3633,38.3633,38.3408,38.3558,10000.0
2014-06-06 15:30:00,51.2,51.2,51.19,51.2,34600.0,38.3633,38.3633,38.3558,38.3633,34600.0
2014-06-09 09:30:00,51.2,51.24,51.18,51.22,24400.0,38.3633,38.3933,38.3483,38.3783,24400.0
2014-06-09 10:00:00,51.23,51.23,51.16,51.16,12000.0,38.3858,38.3858,38.3333,38.3333,12000.0
2014-06-09 10:30:00,51.19,51.2,51.16,51.17,10200.0,38.3558,38.3633,38.3333,38.3408,10200.0
2014-06-09 11:00:00,51.16,51.18,51.16,51.17,21000.0,38.3333,38.3483,38.3333,38.3408,21000.0
2014-06-09 11:30:00,51.17,51.19,51.17,51.18,2100.0,38.3408,38.3558,38.3408,38.3483,2100.0
2014-06-09 12:00:00,51.18,51.19,51.17,51.19,10500.0,38.3483,38.3558,38.3408,38.3558,10500.0
2014-06-09 12:30:00,51.18,51.19,51.18,51.19,1900.0,38.3483,38.3558,38.3483,38.3558,1900.0
2014-06-09 13:00:00,51.19,51.2,51.16,51.19,4800.0,38.3558,38.3633,38.3333,38.3558,4800.0
2014-06-09 13:30:00,51.19,51.19,51.16,51.19,7100.0,38.3558,38.3558,38.3333,38.3558,7100.0
2014-06-09 14:00:00,51.18,51.19,51.16,51.19,4500.0,38.3483,38.3558,38.3333,38.3558,4500.0
2014-06-09 14:30:00,51.16,51.19,51.16,51.19,10300.0,38.3333,38.3558,38.3333,38.3558,10300.0
2014-06-09 15:00:00,51.19,51.19,51.17,51.17,8500.0,38.3558,38.3558,38.3408,38.3408,8500.0
2014-06-09 15:30:00,51.18,51.19,51.17,51.19,16400.0,38.3483,38.3558,38.3408,38.3558,16400.0
2014-06-10 09:30:00,51.18,51.2,51.13,51.18,17800.0,38.3483,38.3633,38.3109,38.3483,17800.0
2014-06-10 10:00:00,51.18,51.19,51.13,51.18,6500.0,38.3483,38.3558,38.3109,38.3483,6500.0
2014-06-10 10:30:00,51.16,51.18,51.14,51.14,5300.0,38.3333,38.3483,38.3184,38.3184,5300.0
2014-06-10 11:00:00,51.14,51.16,51.14,51.15,8300.0,38.3184,38.3333,38.3184,38.3259,8300.0
2014-06-10 11:30:00,51.16,51.17,51.14,51.16,4700.0,38.3333,38.3408,38.3184,38.3333,4700.0
2014-06-10 12:00:00,51.17,51.17,51.16,51.17,10500.0,38.3408,38.3408,38.3333,38.3408,10500.0
2014-06-10 12:30:00,51.16,51.17,51.16,51.16,1700.0,38.3333,38.3408,38.3333,38.3333,1700.0
2014-06-10 13:00:00,51.16,51.16,51.14,51.15,9400.0,38.3333,38.3333,38.3184,38.3259,9400.0
2014-06-10 13:30:00,51.16,51.16,51.15,51.15,4600.0,38.3333,38.3333,38.3259,38.3259,4600.0
2014-06-10 14:00:00,51.15,51.16,51.14,51.16,11200.0,38.3259,38.3333,38.3184,38.3333,11200.0
2014-06-10 14:30:00,51.16,51.17,51.14,51.15,12300.0,38.3333,38.3408,38.3184,38.3259,12300.0
2014-06-10 15:00:00,51.16,51.16,51.15,51.16,10300.0,38.3333,38.3333,38.3259,38.3333,10300.0
2014-06-10 15:30:00,51.15,51.16,51.14,51.16,19500.0,38.3259,38.3333,38.3184,38.3333,19500.0
2014-06-11 09:30:00,51.16,51.17,51.11,51.11,59500.0,38.3333,38.3408,38.2959,38.2959,59500.0
2014-06-11 10:00:00,51.13,51.15,51.07,51.15,142300.0,38.3109,38.3259,38.2659,38.3259,142300.0
2014-06-11 10:30:00,51.12,51.15,51.1,51.15,3700.0,38.3034,38.3259,38.2884,38.3259,3700.0
2014-06-11 11:00:00,51.12,51.15,51.1,51.13,18000.0,38.3034,38.3259,38.2884,38.3109,18000.0
2014-06-11 11:30:00,51.13,51.15,51.1,51.13,4800.0,38.3109,38.3259,38.2884,38.3109,4800.0
2014-06-11 12:00:00,51.15,51.15,51.1,51.13,7600.0,38.3259,38.3259,38.2884,38.3109,7600.0
2014-06-11 12:30:00,51.13,51.15,51.13,51.15,5200.0,38.3109,38.3259,38.3109,38.3259,5200.0
2014-06-11 13:00:00,51.14,51.15,51.1,51.15,3300.0,38.3184,38.3259,38.2884,38.3259,3300.0
2014-06-11 13:30:00,51.15,51.15,51.1,51.13,5200.0,38.3259,38.3259,38.2884,38.3109,5200.0
2014-06-11 14:00:00,51.15,51.15,51.1,51.13,7800.0,38.3259,38.3259,38.2884,38.3109,7800.0
2014-06-11 14:30:00,51.12,51.15,51.1,51.12,2500.0,38.3034,38.3259,38.2884,38.3034,2500.0
2014-06-11 15:00:00,51.15,51.15,51.1,51.14,6100.0,38.3259,38.3259,38.2884,38.3184,6100.0
2014-06-11 15:30:00,51.13,51.15,51.11,51.15,5700.0,38.3109,38.3259,38.2959,38.3259,5700.0
2014-06-12 09:30:00,51.14,51.16,51.07,51.15,8000.0,38.3184,38.3333,38.2659,38.3259,8000.0
2014-06-12 10:00:00,51.15,51.15,51.09,51.1,4900.0,38.3259,38.3259,38.2809,38.2884,4900.0
2014-06-12 10:30:00,51.14,51.17,51.1,51.15,7100.0,38.3184,38.3408,38.2884,38.3259,7100.0
2014-06-12 11:00:00,51.16,51.16,51.12,51.15,11700.0,38.3333,38.3333,38.3034,38.3259,11700.0
2014-06-12 11:30:00,51.16,51.16,51.13,51.16,3600.0,38.3333,38.3333,38.3109,38.3333,3600.0
2014-06-12 12:00:00,51.16,51.16,51.13,51.15,20500.0,38.3333,38.3333,38.3109,38.3259,20500.0
2014-06-12 12:30:00,51.13,51.15,51.13,51.13,3600.0,38.3109,38.3259,38.3109,38.3109,3600.0
2014-06-12 13:00:00,51.14,51.16,51.13,51.15,11500.0,38.3184,38.3333,38.3109,38.3259,11500.0
2014-06-12 13:30:00,51.16,51.17,51.15,51.16,9400.0,38.3333,38.3408,38.3259,38.3333,9400.0
2014-06-12 14:00:00,51.17,51.18,51.15,51.17,12900.0,38.3408,38.3483,38.3259,38.3408,12900.0
2014-06-12 14:30:00,51.17,51.19,51.17,51.18,16900.0,38.3408,38.3558,38.3408,38.3483,16900.0
2014-06-12 15:00:00,51.18,51.18,51.17,51.18,5300.0,38.3483,38.3483,38.3408,38.3483,5300.0
2014-06-12 15:30:00,51.18,51.19,51.17,51.18,9600.0,38.3483,38.3558,38.3408,38.3483,9600.0
2014-06-13 09:30:00,51.14,51.18,51.08,51.15,10800.0,38.3184,38.3483,38.2734,38.3259,10800.0
2014-06-13 10:00:00,51.18,51.18,51.09,51.18,11700.0,38.3483,38.3483,38.2809,38.3483,11700.0
2014-06-13 10:30:00,51.16,51.18,51.11,51.15,18000.0,38.3333,38.3483,38.2959,38.3259,18000.0
2014-06-13 11:00:00,51.16,51.16,51.15,51.16,3300.0,38.3333,38.3333,38.3259,38.3333,3300.0
2014-06-13 11:30:00,51.15,51.17,51.14,51.15,4100.0,38.3259,38.3408,38.3184,38.3259,4100.0
2014-06-13 12:00:00,51.15,51.17,51.14,51.14,700.0,38.3259,38.3408,38.3184,38.3184,700.0
2014-06-13 12:30:00,51.16,51.18,51.16,51.17,6200.0,38.3333,38.3483,38.3333,38.3408,6200.0
2014-06-13 13:00:00,51.17,51.18,51.17,51.18,1500.0,38.3408,38.3483,38.3408,38.3483,1500.0
2014-06-13 13:30:00,51.14,51.17,51.14,51.17,300.0,38.3184,38.3408,38.3184,38.3408,300.0
2014-06-13 14:00:00,51.18,51.19,51.14,51.19,6100.0,38.3483,38.3558,38.3184,38.3558,6100.0
2014-06-13 14:30:00,51.16,51.2,51.15,51.17,12000.0,38.3333,38.3633,38.3259,38.3408,12000.0
2014-06-13 15:00:00,51.17,51.2,51.17,51.2,8000.0,38.3408,38.3633,38.3408,38.3633,8000.0
2014-06-13 15:30:00,51.2,51.2,51.19,51.2,7300.0,38.3633,38.3633,38.3558,38.3633,7300.0
2014-06-16 09:30:00,51.21,51.21,51.18,51.19,15700.0,38.3708,38.3708,38.3483,38.3558,15700.0
2014-06-16 10:00:00,51.19,51.2,51.18,51.19,7000.0,38.3558,38.3633,38.3483,38.3558,7000.0
2014-06-16 10:30:00,51.19,51.2,51.18,51.19,4100.0,38.3558,38.3633,38.3483,38.3558,4100.0
2014-06-16 11:00:00,51.19,51.2,51.15,51.2,6300.0,38.3558,38.3633,38.3259,38.3633,6300.0
2014-06-16 11:30:00,51.2,51.2,51.17,51.2,9000.0,38.3633,38.3633,38.3408,38.3633,9000.0
2014-06-16 12:00:00,51.2,51.2,51.17,51.18,4900.0,38.3633,38.3633,38.3408,38.3483,4900.0
2014-06-16 12:30:00,51.18,51.2,51.17,51.18,5700.0,38.3483,38.3633,38.3408,38.3483,5700.0
2014-06-16 13:00:00,51.19,51.19,51.17,51.18,5700.0,38.3558,38.3558,38.3408,38.3483,5700.0
2014-06-16 13:30:00,51.18,51.18,51.15,51.17,4300.0,38.3483,38.3483,38.3259,38.3408,4300.0
2014-06-16 14:00:00,51.17,51.18,51.12,51.17,5400.0,38.3408,38.3483,38.3034,38.3408,5400.0
2014-06-16 14:30:00,51.17,51.18,51.14,51.16,19300.0,38.3408,38.3483,38.3184,38.3333,19300.0
2014-06-16 15:00:00,51.17,51.18,51.14,51.18,10100.0,38.3408,38.3483,38.3184,38.3483,10100.0
2014-06-16 15:30:00,51.18,51.19,51.18,51.19,21600.0,38.3483,38.3558,38.3483,38.3558,21600.0
2014-06-17 09:30:00,51.19,51.19,51.12,51.15,16200.0,38.3558,38.3558,38.3034,38.3259,16200.0
2014-06-17 10:00:00,51.15,51.15,51.13,51.14,21300.0,38.3259,38.3259,38.3109,38.3184,21300.0
2014-06-17 10:30:00,51.14,51.15,51.13,51.15,18400.0,38.3184,38.3259,38.3109,38.3259,18400.0
2014-06-17 11:00:00,51.15,51.15,51.14,51.15,8500.0,38.3259,38.3259,38.3184,38.3259,8500.0
2014-06-17 11:30:00,51.14,51.15,51.13,51.15,5200.0,38.3184,38.3259,38.3109,38.3259,5200.0
2014-06-17 12:00:00,51.15,51.15,51.15,51.15,1700.0,38.3259,38.3259,38.3259,38.3259,1700.0
2014-06-17 12:30:00,51.15,51.15,51.13,51.14,9100.0,38.3259,38.3259,38.3109,38.3184,9100.0
2014-06-17 13:00:00,51.13,51.14,51.13,51.14,1100.0,38.3109,38.3184,38.3109,38.3184,1100.0
2014-06-17 13:30:00,51.14,51.14,51.13,51.13,2400.0,38.3184,38.3184,38.3109,38.3109,2400.0
2014-06-17 14:00:00,51.14,51.14,51.13,51.14,8400.0,38.3184,38.3184,38.3109,38.3184,8400.0
2014-06-17 14:30:00,51.14,51.14,51.13,51.13,11200.0,38.3184,38.3184,38.3109,38.3109,11200.0
2014-06-17 15:00:00,51.14,51.14,51.13,51.14,10600.0,38.3184,38.3184,38.3109,38.3184,10600.0
2014-06-17 15:30:00,51.14,51.14,51.14,51.14,7900.0,38.3184,38.3184,38.3184,38.3184,7900.0
2014-06-18 09:30:00,51.21,51.21,51.12,51.14,5300.0,38.3708,38.3708,38.3034,38.3184,5300.0
2014-06-18 10:00:00,51.18,51.19,51.16,51.16,6500.0,38.3483,38.3558,38.3333,38.3333,6500.0
2014-06-18 10:30:00,51.19,51.19,51.16,51.16,6700.0,38.3558,38.3558,38.3333,38.3333,6700.0
2014-06-18 11:00:00,51.16,51.18,51.16,51.17,3300.0,38.3333,38.3483,38.3333,38.3408,3300.0
2014-06-18 11:30:00,51.17,51.18,51.16,51.17,100300.0,38.3408,38.3483,38.3333,38.3408,100300.0
2014-06-18 12:00:00,51.17,51.18,51.16,51.16,5100.0,38.3408,38.3483,38.3333,38.3333,5100.0
2014-06-18 12:30:00,51.17,51.17,51.16,51.17,3200.0,38.3408,38.3408,38.3333,38.3408,3200.0
2014-06-18 13:00:00,51.17,51.18,51.16,51.16,7100.0,38.3408,38.3483,38.3333,38.3333,7100.0
2014-06-18 13:30:00,51.18,51.18,51.17,51.17,2000.0,38.3483,38.3483,38.3408,38.3408,2000.0
2014-06-18 14:00:00,51.17,51.18,51.16,51.18,7800.0,38.3408,38.3483,38.3333,38.3483,7800.0
2014-06-18 14:30:00,51.16,51.19,51.16,51.17,16800.0,38.3333,38.3558,38.3333,38.3408,16800.0
2014-06-18 15:00:00,51.17,51.17,51.14,51.14,9700.0,38.3408,38.3408,38.3184,38.3184,9700.0
2014-06-18 15:30:00,51.17,51.19,51.15,51.18,14400.0,38.3408,38.3558,38.3259,38.3483,14400.0
2014-06-19 09:30:00,51.28,51.3,51.21,51.21,13300.0,38.4233,38.4382,38.3708,38.3708,13300.0
2014-06-19 10:00:00,51.23,51.27,51.21,51.22,6100.0,38.3858,38.4158,38.3708,38.3783,6100.0
2014-06-19 10:30:00,51.25,51.28,51.15,51.28,56500.0,38.4008,38.4233,38.3259,38.4233,56500.0
2014-06-19 11:00:00,51.26,51.28,51.21,51.26,4200.0,38.4083,38.4233,38.3708,38.4083,4200.0
2014-06-19 11:30:00,51.22,51.26,51.22,51.25,6400.0,38.3783,38.4083,38.3783,38.4008,6400.0
2014-06-19 12:00:00,51.26,51.26,51.25,51.26,1600.0,38.4083,38.4083,38.4008,38.4083,1600.0
2014-06-19 12:30:00,51.26,51.26,51.24,51.24,2400.0,38.4083,38.4083,38.3933,38.3933,2400.0
2014-06-19 13:00:00,51.26,51.26,51.21,51.25,7000.0,38.4083,38.4083,38.3708,38.4008,7000.0
2014-06-19 13:30:00,51.23,51.26,51.21,51.25,9400.0,38.3858,38.4083,38.3708,38.4008,9400.0
2014-06-19 14:00:00,51.26,51.26,51.23,51.25,15000.0,38.4083,38.4083,38.3858,38.4008,15000.0
2014-06-19 14:30:00,51.25,51.25,51.23,51.25,5900.0,38.4008,38.4008,38.3858,38.4008,5900.0
2014-06-19 15:00:00,51.24,51.25,51.22,51.24,7600.0,38.3933,38.4008,38.3783,38.3933,7600.0
2014-06-19 15:30:00,51.23,51.25,51.23,51.23,27000.0,38.3858,38.4008,38.3858,38.3858,27000.0
2014-06-20 09:30:00,51.19,51.2,51.17,51.17,5500.0,38.3558,38.3633,38.3408,38.3408,5500.0
2014-06-20 10:00:00,51.2,51.2,51.15,51.17,8000.0,38.3633,38.3633,38.3259,38.3408,8000.0
2014-06-20 10:30:00,51.17,51.19,51.15,51.19,11400.0,38.3408,38.3558,38.3259,38.3558,11400.0
2014-06-20 11:00:00,51.19,51.2,51.18,51.19,10800.0,38.3558,38.3633,38.3483,38.3558,10800.0
2014-06-20 11:30:00,51.2,51.22,51.17,51.2,8100.0,38.3633,38.3783,38.3408,38.3633,8100.0
2014-06-20 12:00:00,51.21,51.22,51.2,51.21,2700.0,38.3708,38.3783,38.3633,38.3708,2700.0
2014-06-20 12:30:00,51.21,51.22,51.19,51.21,3800.0,38.3708,38.3783,38.3558,38.3708,3800.0
2014-06-20 13:00:00,51.22,51.22,51.2,51.22,2900.0,38.3783,38.3783,38.3633,38.3783,2900.0
2014-06-20 13:30:00,51.22,51.22,51.2,51.2,5000.0,38.3783,38.3783,38.3633,38.3633,5000.0
2014-06-20 14:00:00,51.2,51.21,51.18,51.2,40200.0,38.3633,38.3708,38.3483,38.3633,40200.0
2014-06-20 14:30:00,51.2,51.21,51.18,51.19,18700.0,38.3633,38.3708,38.3483,38.3558,18700.0
2014-06-20 15:00:00,51.21,51.21,51.18,51.2,12100.0,38.3708,38.3708,38.3483,38.3633,12100.0
2014-06-20 15:30:00,51.21,51.21,51.18,51.18,8400.0,38.3708,38.3708,38.3483,38.3483,8400.0
2014-06-23 09:30:00,51.28,51.28,51.22,51.27,8800.0,38.4233,38.4233,38.3783,38.4158,8800.0
2014-06-23 10:00:00,51.23,51.27,51.21,51.26,10100.0,38.3858,38.4158,38.3708,38.4083,10100.0
2014-06-23 10:30:00,51.23,51.26,51.21,51.21,6100.0,38.3858,38.4083,38.3708,38.3708,6100.0
2014-06-23 11:00:00,51.25,51.26,51.24,51.25,15600.0,38.4008,38.4083,38.3933,38.4008,15600.0
2014-06-23 11:30:00,51.25,51.26,51.23,51.25,2300.0,38.4008,38.4083,38.3858,38.4008,2300.0
2014-06-23 12:00:00,51.26,51.26,51.23,51.25,10900.0,38.4083,38.4083,38.3858,38.4008,10900.0
2014-06-23 12:30:00,51.23,51.26,51.23,51.26,3900.0,38.3858,38.4083,38.3858,38.4083,3900.0
2014-06-23 13:00:00,51.25,51.26,51.24,51.25,4400.0,38.4008,38.4083,38.3933,38.4008,4400.0
2014-06-23 13:30:00,51.24,51.26,51.24,51.25,1200.0,38.3933,38.4083,38.3933,38.4008,1200.0
2014-06-23 14:00:00,51.25,51.26,51.25,51.26,4900.0,38.4008,38.4083,38.4008,38.4083,4900.0
2014-06-23 14:30:00,51.24,51.26,51.24,51.25,13500.0,38.3933,38.4083,38.3933,38.4008,13500.0
2014-06-23 15:00:00,51.24,51.25,51.23,51.24,5300.0,38.3933,38.4008,38.3858,38.3933,5300.0
2014-06-23 15:30:00,51.25,51.26,51.23,51.26,58300.0,38.4008,38.4083,38.3858,38.4083,58300.0
2014-06-24 09:30:00,51.27,51.3,51.19,51.3,5900.0,38.4158,38.4382,38.3558,38.4382,5900.0
2014-06-24 10:00:00,51.29,51.3,51.26,51.29,6800.0,38.4308,38.4382,38.4083,38.4308,6800.0
2014-06-24 10:30:00,51.29,51.29,51.23,51.28,4500.0,38.4308,38.4308,38.3858,38.4233,4500.0
2014-06-24 11:00:00,51.28,51.29,51.26,51.26,2900.0,38.4233,38.4308,38.4083,38.4083,2900.0
2014-06-24 11:30:00,51.29,51.29,51.27,51.28,3800.0,38.4308,38.4308,38.4158,38.4233,3800.0
2014-06-24 12:00:00,51.28,51.29,51.27,51.28,5400.0,38.4233,38.4308,38.4158,38.4233,5400.0
2014-06-24 12:30:00,51.28,51.29,51.27,51.28,7000.0,38.4233,38.4308,38.4158,38.4233,7000.0
2014-06-24 13:00:00,51.28,51.29,51.27,51.28,2900.0,38.4233,38.4308,38.4158,38.4233,2900.0
2014-06-24 13:30:00,51.28,51.29,51.27,51.29,7700.0,38.4233,38.4308,38.4158,38.4308,7700.0
2014-06-24 14:00:00,51.29,51.29,51.27,51.28,8900.0,38.4308,38.4308,38.4158,38.4233,8900.0
2014-06-24 14:30:00,51.29,51.29,51.27,51.28,5600.0,38.4308,38.4308,38.4158,38.4233,5600.0
2014-06-24 15:00:00,51.28,51.29,51.27,51.28,21800.0,38.4233,38.4308,38.4158,38.4233,21800.0
2014-06-24 15:30:00,51.29,51.3,51.28,51.28,16600.0,38.4308,38.4382,38.4233,38.4233,16600.0
2014-06-25 09:30:00,51.39,51.41,51.31,51.39,10200.0,38.5057,38.5207,38.4457,38.5057,10200.0
2014-06-25 10:00:00,51.37,51.39,51.34,51.34,2600.0,38.4907,38.5057,38.4682,38.4682,2600.0
2014-06-25 10:30:00,51.34,51.39,51.34,51.39,1900.0,38.4682,38.5057,38.4682,38.5057,1900.0
2014-06-25 11:00:00,51.37,51.39,51.35,51.38,44000.0,38.4907,38.5057,38.4757,38.4982,44000.0
2014-06-25 11:30:00,51.39,51.39,51.36,51.36,1500.0,38.5057,38.5057,38.4832,38.4832,1500.0
2014-06-25 12:00:00,51.38,51.39,51.37,51.38,2900.0,38.4982,38.5057,38.4907,38.4982,2900.0
2014-06-25 12:30:00,51.38,51.38,51.36,51.36,1700.0,38.4982,38.4982,38.4832,38.4832,1700.0
2014-06-25 13:00:00,51.38,51.38,51.35,51.36,1700.0,38.4982,38.4982,38.4757,38.4832,1700.0
2014-06-25 13:30:00,51.37,51.38,51.35,51.37,20200.0,38.4907,38.4982,38.4757,38.4907,20200.0
2014-06-25 14:00:00,51.37,51.38,51.32,51.37,8600.0,38.4907,38.4982,38.4532,38.4907,8600.0
2014-06-25 14:30:00,51.37,51.38,51.33,51.37,28100.0,38.4907,38.4982,38.4607,38.4907,28100.0
2014-06-25 15:00:00,51.35,51.38,51.35,51.37,5800.0,38.4757,38.4982,38.4757,38.4907,5800.0
2014-06-25 15:30:00,51.37,51.38,51.36,51.38,9100.0,38.4907,38.4982,38.4832,38.4982,9100.0
2014-06-26 09:30:00,51.41,51.43,51.35,51.43,10100.0,38.5207,38.5357,38.4757,38.5357,10100.0
2014-06-26 10:00:00,51.43,51.43,51.38,51.38,5700.0,38.5357,38.5357,38.4982,38.4982,5700.0
2014-06-26 10:30:00,51.41,51.42,51.38,51.41,3200.0,38.5207,38.5282,38.4982,38.5207,3200.0
2014-06-26 11:00:00,51.38,51.42,51.38,51.42,23100.0,38.4982,38.5282,38.4982,38.5282,23100.0
2014-06-26 11:30:00,51.4,51.42,51.4,51.4,20400.0,38.5132,38.5282,38.5132,38.5132,20400.0
2014-06-26 12:00:00,51.41,51.41,51.38,51.38,800.0,38.5207,38.5207,38.4982,38.4982,800.0
2014-06-26 12:30:00,51.41,51.41,51.39,51.41,4500.0,38.5207,38.5207,38.5057,38.5207,4500.0
2014-06-26 13:00:00,51.39,51.42,51.39,51.39,9400.0,38.5057,38.5282,38.5057,38.5057,9400.0
2014-06-26 13:30:00,51.39,51.42,51.38,51.38,7900.0,38.5057,38.5282,38.4982,38.4982,7900.0
2014-06-26 14:00:00,51.42,51.42,51.4,51.42,5700.0,38.5282,38.5282,38.5132,38.5282,5700.0
2014-06-26 14:30:00,51.41,51.42,51.4,51.41,10800.0,38.5207,38.5282,38.5132,38.5207,10800.0
2014-06-26 15:00:00,51.41,51.42,51.41,51.41,4200.0,38.5207,38.5282,38.5207,38.5207,4200.0
2014-06-26 15:30:00,51.42,51.42,51.41,51.42,15600.0,38.5282,38.5282,38.5207,38.5282,15600.0
2014-06-27 09:30:00,51.46,51.46,51.41,51.41,10200.0,38.5581,38.5581,38.5207,38.5207,10200.0
2014-06-27 10:00:00,51.4,51.41,51.39,51.4,20800.0,38.5132,38.5207,38.5057,38.5132,20800.0
2014-06-27 10:30:00,51.4,51.4,51.39,51.39,3000.0,38.5132,38.5132,38.5057,38.5057,3000.0
2014-06-27 11:00:00,51.39,51.39,51.38,51.39,9500.0,38.5057,38.5057,38.4982,38.5057,9500.0
2014-06-27 11:30:00,51.38,51.39,51.35,51.39,5000.0,38.4982,38.5057,38.4757,38.5057,5000.0
2014-06-27 12:00:00,51.39,51.39,51.37,51.38,4200.0,38.5057,38.5057,38.4907,38.4982,4200.0
2014-06-27 12:30:00,51.36,51.39,51.36,51.39,4200.0,38.4832,38.5057,38.4832,38.5057,4200.0
2014-06-27 13:00:00,51.38,51.39,51.36,51.39,24300.0,38.4982,38.5057,38.4832,38.5057,24300.0
2014-06-27 13:30:00,51.38,51.39,51.36,51.39,8000.0,38.4982,38.5057,38.4832,38.5057,8000.0
2014-06-27 14:00:00,51.39,51.39,51.36,51.39,4300.0,38.5057,38.5057,38.4832,38.5057,4300.0
2014-06-27 14:30:00,51.39,51.39,51.36,51.39,7500.0,38.5057,38.5057,38.4832,38.5057,7500.0
2014-06-27 15:00:00,51.39,51.39,51.38,51.39,4600.0,38.5057,38.5057,38.4982,38.5057,4600.0
2014-06-27 15:30:00,51.39,51.4,51.38,51.39,16000.0,38.5057,38.5132,38.4982,38.5057,16000.0
2014-06-30 09:30:00,51.35,51.44,51.35,51.43,21900.0,38.4757,38.5431,38.4757,38.5357,21900.0
2014-06-30 10:00:00,51.42,51.43,51.39,51.4,9800.0,38.5282,38.5357,38.5057,38.5132,9800.0
2014-06-30 10:30:00,51.42,51.43,51.39,51.4,5000.0,38.5282,38.5357,38.5057,38.5132,5000.0
2014-06-30 11:00:00,51.4,51.43,51.39,51.42,7200.0,38.5132,38.5357,38.5057,38.5282,7200.0
2014-06-30 11:30:00,51.39,51.41,51.38,51.41,4200.0,38.5057,38.5207,38.4982,38.5207,4200.0
2014-06-30 12:00:00,51.4,51.41,51.38,51.38,2700.0,38.5132,38.5207,38.4982,38.4982,2700.0
2014-06-30 12:30:00,51.41,51.41,51.38,51.41,8300.0,38.5207,38.5207,38.4982,38.5207,8300.0
2014-06-30 13:00:00,51.41,51.44,51.4,51.43,138400.0,38.5207,38.5431,38.5132,38.5357,138400.0
2014-06-30 13:30:00,51.43,51.43,51.4,51.41,13700.0,38.5357,38.5357,38.5132,38.5207,13700.0
2014-06-30 14:00:00,51.4,51.42,51.4,51.41,7600.0,38.5132,38.5282,38.5132,38.5207,7600.0
2014-06-30 14:30:00,51.41,51.42,51.4,51.41,9900.0,38.5207,38.5282,38.5132,38.5207,9900.0
2014-06-30 15:00:00,51.41,51.42,51.41,51.41,7900.0,38.5207,38.5282,38.5207,38.5207,7900.0
2014-06-30 15:30:00,51.41,51.42,51.4,51.4,33000.0,38.5207,38.5282,38.5132,38.5132,33000.0
2014-07-01 09:30:00,51.28,51.41,51.28,51.31,16300.0,38.4674,38.565,38.4674,38.4899,16300.0
2014-07-01 10:00:00,51.3,51.42,51.29,51.39,5900.0,38.4824,38.5725,38.4749,38.55,5900.0
2014-07-01 10:30:00,51.31,51.42,51.3,51.38,5400.0,38.4899,38.5725,38.4824,38.5425,5400.0
2014-07-01 11:00:00,51.31,51.41,51.31,51.33,3100.0,38.4899,38.565,38.4899,38.5049,3100.0
2014-07-01 11:30:00,51.37,51.39,51.33,51.33,2900.0,38.5349,38.55,38.5049,38.5049,2900.0
2014-07-01 12:00:00,51.34,51.35,51.33,51.34,3300.0,38.5124,38.5199,38.5049,38.5124,3300.0
2014-07-01 12:30:00,51.34,51.35,51.33,51.34,6000.0,38.5124,38.5199,38.5049,38.5124,6000.0
2014-07-01 13:00:00,51.35,51.35,51.33,51.33,2300.0,38.5199,38.5199,38.5049,38.5049,2300.0
2014-07-01 13:30:00,51.35,51.41,51.33,51.35,13100.0,38.5199,38.565,38.5049,38.5199,13100.0
2014-07-01 14:00:00,51.4,51.4,51.33,51.36,4300.0,38.5575,38.5575,38.5049,38.5274,4300.0
2014-07-01 14:30:00,51.33,51.41,51.33,51.36,3400.0,38.5049,38.565,38.5049,38.5274,3400.0
2014-07-01 15:00:00,51.34,51.41,51.34,51.34,2200.0,38.5124,38.565,38.5124,38.5124,2200.0
2014-07-01 15:30:00,51.34,51.39,51.3,51.35,7900.0,38.5124,38.55,38.4824,38.5199,7900.0
2014-07-02 09:30:00,51.28,51.33,51.26,51.32,10700.0,38.4674,38.5049,38.4524,38.4974,10700.0
2014-07-02 10:00:00,51.33,51.33,51.26,51.29,10700.0,38.5049,38.5049,38.4524,38.4749,10700.0
2014-07-02 10:30:00,51.3,51.3,51.29,51.29,20900.0,38.4824,38.4824,38.4749,38.4749,20900.0
2014-07-02 11:00:00,51.29,51.3,51.26,51.26,8700.0,38.4749,38.4824,38.4524,38.4524,8700.0
2014-07-02 11:30:00,51.28,51.28,51.24,51.27,1100.0,38.4674,38.4674,38.4374,38.4599,1100.0
2014-07-02 12:00:00,51.28,51.28,51.24,51.27,21100.0,38.4674,38.4674,38.4374,38.4599,21100.0
2014-07-02 12:30:00,51.27,51.28,51.24,51.27,30000.0,38.4599,38.4674,38.4374,38.4599,30000.0
2014-07-02 13:00:00,51.27,51.27,51.26,51.26,15700.0,38.4599,38.4599,38.4524,38.4524,15700.0
2014-07-02 13:30:00,51.27,51.27,51.26,51.27,2700.0,38.4599,38.4599,38.4524,38.4599,2700.0
2014-07-02 14:00:00,51.27,51.27,51.26,51.27,2200.0,38.4599,38.4599,38.4524,38.4599,2200.0
2014-07-02 14:30:00,51.27,51.27,51.26,51.27,8800.0,38.4599,38.4599,38.4524,38.4599,8800.0
2014-07-02 15:00:00,51.27,51.27,51.26,51.26,6000.0,38.4599,38.4599,38.4524,38.4524,6000.0
2014-07-02 15:30:00,51.27,51.27,51.26,51.27,15500.0,38.4599,38.4599,38.4524,38.4599,15500.0
2014-07-03 09:30:00,51.23,51.26,51.2,51.21,16100.0,38.4299,38.4524,38.4074,38.4149,16100.0
2014-07-03 10:00:00,51.22,51.24,51.21,51.23,5800.0,38.4224,38.4374,38.4149,38.4299,5800.0
2014-07-03 10:30:00,51.23,51.24,51.22,51.24,8300.0,38.4299,38.4374,38.4224,38.4374,8300.0
2014-07-03 11:00:00,51.23,51.24,51.22,51.23,10900.0,38.4299,38.4374,38.4224,38.4299,10900.0
2014-07-03 11:30:00,51.23,51.25,51.2,51.23,12900.0,38.4299,38.4449,38.4074,38.4299,12900.0
2014-07-03 12:00:00,51.22,51.25,51.21,51.24,11800.0,38.4224,38.4449,38.4149,38.4374,11800.0
2014-07-03 12:30:00,51.25,51.25,51.22,51.24,19500.0,38.4449,38.4449,38.4224,38.4374,19500.0
2014-07-07 09:30:00,51.32,51.33,51.28,51.28,33700.0,38.4974,38.5049,38.4674,38.4674,33700.0
2014-07-07 10:00:00,51.32,51.33,51.28,51.31,9400.0,38.4974,38.5049,38.4674,38.4899,9400.0
2014-07-07 10:30:00,51.32,51.34,51.3,51.31,26500.0,38.4974,38.5124,38.4824,38.4899,26500.0
2014-07-07 11:00:00,51.31,51.34,51.31,51.34,15400.0,38.4899,38.5124,38.4899,38.5124,15400.0
2014-07-07 11:30:00,51.32,51.34,51.32,51.32,5500.0,38.4974,38.5124,38.4974,38.4974,5500.0
2014-07-07 12:00:00,51.31,51.32,51.31,51.31,4900.0,38.4899,38.4974,38.4899,38.4899,4900.0
2014-07-07 12:30:00,51.32,51.32,51.31,51.32,9100.0,38.4974,38.4974,38.4899,38.4974,9100.0
2014-07-07 13:00:00,51.31,51.33,51.31,51.33,20200.0,38.4899,38.5049,38.4899,38.5049,20200.0
2014-07-07 13:30:00,51.31,51.32,51.3,51.32,1700.0,38.4899,38.4974,38.4824,38.4974,1700.0
2014-07-07 14:00:00,51.32,51.32,51.28,51.28,8400.0,38.4974,38.4974,38.4674,38.4674,8400.0
2014-07-07 14:30:00,51.29,51.32,51.29,51.31,5500.0,38.4749,38.4974,38.4749,38.4899,5500.0
2014-07-07 15:00:00,51.33,51.33,51.31,51.32,6200.0,38.5049,38.5049,38.4899,38.4974,6200.0
2014-07-07 15:30:00,51.32,51.33,51.31,51.32,10300.0,38.4974,38.5049,38.4899,38.4974,10300.0
2014-07-08 09:30:00,51.39,51.39,51.33,51.37,20000.0,38.55,38.55,38.5049,38.5349,20000.0
2014-07-08 10:00:00,51.37,51.39,51.35,51.38,12000.0,38.5349,38.55,38.5199,38.5425,12000.0
2014-07-08 10:30:00,51.38,51.39,51.36,51.38,4500.0,38.5425,38.55,38.5274,38.5425,4500.0
2014-07-08 11:00:00,51.37,51.39,51.36,51.38,7500.0,38.5349,38.55,38.5274,38.5425,7500.0
2014-07-08 11:30:00,51.38,51.39,51.36,51.36,3500.0,38.5425,38.55,38.5274,38.5274,3500.0
2014-07-08 12:00:00,51.38,51.39,51.38,51.39,3900.0,38.5425,38.55,38.5425,38.55,3900.0
2014-07-08 12:30:00,51.39,51.39,51.36,51.37,4800.0,38.55,38.55,38.5274,38.5349,4800.0
2014-07-08 13:00:00,51.38,51.39,51.38,51.38,800.0,38.5425,38.55,38.5425,38.5425,800.0
2014-07-08 13:30:00,51.38,51.39,51.38,51.38,3000.0,38.5425,38.55,38.5425,38.5425,3000.0
2014-07-08 14:00:00,51.38,51.38,51.38,51.38,1500.0,38.5425,38.5425,38.5425,38.5425,1500.0
2014-07-08 14:30:00,51.38,51.39,51.36,51.39,14900.0,38.5425,38.55,38.5274,38.55,14900.0
2014-07-08 15:00:00,51.38,51.39,51.37,51.39,8100.0,38.5425,38.55,38.5349,38.55,8100.0
2014-07-08 15:30:00,51.38,51.39,51.38,51.38,9000.0,38.5425,38.55,38.5425,38.5425,9000.0
2014-07-09 09:30:00,51.35,51.4,51.35,51.39,5400.0,38.5199,38.5575,38.5199,38.55,5400.0
2014-07-09 10:00:00,51.39,51.4,51.39,51.39,14900.0,38.55,38.5575,38.55,38.55,14900.0
2014-07-09 10:30:00,51.39,51.4,51.38,51.38,5600.0,38.55,38.5575,38.5425,38.5425,5600.0
2014-07-09 11:00:00,51.4,51.4,51.39,51.4,9200.0,38.5575,38.5575,38.55,38.5575,9200.0
2014-07-09 11:30:00,51.39,51.4,51.38,51.39,1200.0,38.55,38.5575,38.5425,38.55,1200.0
2014-07-09 12:00:00,51.39,51.4,51.38,51.39,900.0,38.55,38.5575,38.5425,38.55,900.0
2014-07-09 12:30:00,51.39,51.4,51.39,51.39,2100.0,38.55,38.5575,38.55,38.55,2100.0
2014-07-09 13:00:00,51.39,51.4,51.38,51.39,4500.0,38.55,38.5575,38.5425,38.55,4500.0
2014-07-09 13:30:00,51.38,51.41,51.37,51.39,6300.0,38.5425,38.565,38.5349,38.55,6300.0
2014-07-09 14:00:00,51.41,51.41,51.38,51.4,5000.0,38.565,38.565,38.5425,38.5575,5000.0
2014-07-09 14:30:00,51.41,51.41,51.37,51.38,9900.0,38.565,38.565,38.5349,38.5425,9900.0
2014-07-09 15:00:00,51.38,51.4,51.37,51.38,7600.0,38.5425,38.5575,38.5349,38.5425,7600.0
2014-07-09 15:30:00,51.39,51.43,51.38,51.42,9600.0,38.55,38.58,38.5425,38.5725,9600.0
2014-07-10 09:30:00,51.47,51.47,51.42,51.42,2700.0,38.61,38.61,38.5725,38.5725,2700.0
2014-07-10 10:00:00,51.44,51.47,51.4,51.44,9000.0,38.5875,38.61,38.5575,38.5875,9000.0
2014-07-10 10:30:00,51.44,51.45,51.4,51.42,3100.0,38.5875,38.595,38.5575,38.5725,3100.0
2014-07-10 11:00:00,51.42,51.43,51.4,51.43,4400.0,38.5725,38.58,38.5575,38.58,4400.0
2014-07-10 11:30:00,51.42,51.42,51.41,51.42,2600.0,38.5725,38.5725,38.565,38.5725,2600.0
2014-07-10 12:00:00,51.41,51.43,51.41,51.42,1600.0,38.565,38.58,38.565,38.5725,1600.0
2014-07-10 12:30:00,51.41,51.42,51.41,51.42,1600.0,38.565,38.5725,38.565,38.5725,1600.0
2014-07-10 13:00:00,51.45,51.45,51.41,51.43,3700.0,38.595,38.595,38.565,38.58,3700.0
2014-07-10 13:30:00,51.43,51.43,51.4,51.42,10000.0,38.58,38.58,38.5575,38.5725,10000.0
2014-07-10 14:00:00,51.4,51.43,51.4,51.4,3200.0,38.5575,38.58,38.5575,38.5575,3200.0
2014-07-10 14:30:00,51.42,51.43,51.4,51.41,6300.0,38.5725,38.58,38.5575,38.565,6300.0
2014-07-10 15:00:00,51.42,51.44,51.4,51.43,3200.0,38.5725,38.5875,38.5575,38.58,3200.0
2014-07-10 15:30:00,51.42,51.43,51.42,51.42,5300.0,38.5725,38.58,38.5725,38.5725,5300.0
2014-07-11 09:30:00,51.46,51.47,51.38,51.46,11600.0,38.6025,38.61,38.5425,38.6025,11600.0
2014-07-11 10:00:00,51.46,51.47,51.37,51.47,12200.0,38.6025,38.61,38.5349,38.61,12200.0
2014-07-11 10:30:00,51.47,51.47,51.4,51.45,8300.0,38.61,38.61,38.5575,38.595,8300.0
2014-07-11 11:00:00,51.46,51.46,51.4,51.46,2400.0,38.6025,38.6025,38.5575,38.6025,2400.0
2014-07-11 11:30:00,51.41,51.46,51.41,51.46,5100.0,38.565,38.6025,38.565,38.6025,5100.0
2014-07-11 12:00:00,51.45,51.47,51.43,51.47,9300.0,38.595,38.61,38.58,38.61,9300.0
2014-07-11 12:30:00,51.47,51.49,51.46,51.48,25500.0,38.61,38.625,38.6025,38.6175,25500.0
2014-07-11 13:00:00,51.48,51.48,51.46,51.47,4400.0,38.6175,38.6175,38.6025,38.61,4400.0
2014-07-11 13:30:00,51.47,51.47,51.46,51.47,800.0,38.61,38.61,38.6025,38.61,800.0
2014-07-11 14:00:00,51.48,51.48,51.46,51.46,5900.0,38.6175,38.6175,38.6025,38.6025,5900.0
2014-07-11 14:30:00,51.47,51.48,51.47,51.47,5900.0,38.61,38.6175,38.61,38.61,5900.0
2014-07-11 15:00:00,51.48,51.48,51.44,51.44,13300.0,38.6175,38.6175,38.5875,38.5875,13300.0
2014-07-11 15:30:00,51.45,51.46,51.44,51.46,10500.0,38.595,38.6025,38.5875,38.6025,10500.0
2014-07-14 09:30:00,51.42,51.45,51.4,51.42,15300.0,38.5725,38.595,38.5575,38.5725,15300.0
2014-07-14 10:00:00,51.42,51.44,51.39,51.42,11400.0,38.5725,38.5875,38.55,38.5725,11400.0
2014-07-14 10:30:00,51.42,51.42,51.41,51.41,11400.0,38.5725,38.5725,38.565,38.565,11400.0
2014-07-14 11:00:00,51.41,51.42,51.41,51.42,7800.0,38.565,38.5725,38.565,38.5725,7800.0
2014-07-14 11:30:00,51.42,51.42,51.41,51.42,7000.0,38.5725,38.5725,38.565,38.5725,7000.0
2014-07-14 12:00:00,51.41,51.42,51.41,51.42,3800.0,38.565,38.5725,38.565,38.5725,3800.0
2014-07-14 12:30:00,51.41,51.42,51.41,51.42,7700.0,38.565,38.5725,38.565,38.5725,7700.0
2014-07-14 13:00:00,51.42,51.43,51.41,51.41,4400.0,38.5725,38.58,38.565,38.565,4400.0
2014-07-14 13:30:00,51.42,51.43,51.41,51.42,5900.0,38.5725,38.58,38.565,38.5725,5900.0
2014-07-14 14:00:00,51.42,51.43,51.41,51.43,10600.0,38.5725,38.58,38.565,38.58,10600.0
2014-07-14 14:30:00,51.43,51.43,51.4,51.42,11100.0,38.58,38.58,38.5575,38.5725,11100.0
2014-07-14 15:00:00,51.43,51.43,51.41,51.41,4900.0,38.58,38.58,38.565,38.565,4900.0
2014-07-14 15:30:00,51.42,51.45,51.41,51.43,29500.0,38.5725,38.595,38.565,38.58,29500.0
2014-07-15 09:30:00,51.45,51.47,51.41,51.42,6500.0,38.595,38.61,38.565,38.5725,6500.0
2014-07-15 10:00:00,51.46,51.47,51.41,51.45,17000.0,38.6025,38.61,38.565,38.595,17000.0
2014-07-15 10:30:00,51.42,51.46,51.42,51.42,15400.0,38.5725,38.6025,38.5725,38.5725,15400.0
2014-07-15 11:00:00,51.43,51.46,51.42,51.44,4400.0,38.58,38.6025,38.5725,38.5875,4400.0
2014-07-15 11:30:00,51.44,51.46,51.42,51.46,25300.0,38.5875,38.6025,38.5725,38.6025,25300.0
2014-07-15 12:00:00,51.45,51.46,51.44,51.45,1700.0,38.595,38.6025,38.5875,38.595,1700.0
2014-07-15 12:30:00,51.45,51.46,51.43,51.44,12600.0,38.595,38.6025,38.58,38.5875,12600.0
2014-07-15 13:00:00,51.45,51.46,51.43,51.45,1100.0,38.595,38.6025,38.58,38.595,1100.0
2014-07-15 13:30:00,51.46,51.46,51.43,51.45,15100.0,38.6025,38.6025,38.58,38.595,15100.0
2014-07-15 14:00:00,51.43,51.45,51.43,51.43,1400.0,38.58,38.595,38.58,38.58,1400.0
2014-07-15 14:30:00,51.46,51.46,51.44,51.46,14600.0,38.6025,38.6025,38.5875,38.6025,14600.0
2014-07-15 15:00:00,51.45,51.46,51.44,51.46,1300.0,38.595,38.6025,38.5875,38.6025,1300.0
2014-07-15 15:30:00,51.45,51.46,51.44,51.45,9000.0,38.595,38.6025,38.5875,38.595,9000.0
2014-07-16 09:30:00,51.47,51.5,51.42,51.47,6100.0,38.61,38.6325,38.5725,38.61,6100.0
2014-07-16 10:00:00,51.49,51.5,51.45,51.46,34100.0,38.625,38.6325,38.595,38.6025,34100.0
2014-07-16 10:30:00,51.48,51.48,51.46,51.46,14300.0,38.6175,38.6175,38.6025,38.6025,14300.0
2014-07-16 11:00:00,51.48,51.48,51.46,51.48,5600.0,38.6175,38.6175,38.6025,38.6175,5600.0
2014-07-16 11:30:00,51.5,51.5,51.47,51.47,4000.0,38.6325,38.6325,38.61,38.61,4000.0
2014-07-16 12:00:00,51.48,51.49,51.47,51.47,14800.0,38.6175,38.625,38.61,38.61,14800.0
2014-07-16 12:30:00,51.47,51.49,51.46,51.49,8600.0,38.61,38.625,38.6025,38.625,8600.0
2014-07-16 13:00:00,51.48,51.49,51.46,51.48,2600.0,38.6175,38.625,38.6025,38.6175,2600.0
2014-07-16 13:30:00,51.48,51.49,51.47,51.48,6700.0,38.6175,38.625,38.61,38.6175,6700.0
2014-07-16 14:00:00,51.48,51.49,51.47,51.47,5300.0,38.6175,38.625,38.61,38.61,5300.0
2014-07-16 14:30:00,51.48,51.49,51.47,51.48,10300.0,38.6175,38.625,38.61,38.6175,10300.0
2014-07-16 15:00:00,51.49,51.49,51.48,51.48,3400.0,38.625,38.625,38.6175,38.6175,3400.0
2014-07-16 15:30:00,51.48,51.49,51.47,51.49,15500.0,38.6175,38.625,38.61,38.625,15500.0
2014-07-17 09:30:00,51.54,51.54,51.51,51.54,4800.0,38.6625,38.6625,38.64,38.6625,4800.0
2014-07-17 10:00:00,51.54,51.55,51.51,51.55,5200.0,38.6625,38.67,38.64,38.67,5200.0
2014-07-17 10:30:00,51.54,51.55,51.52,51.54,7100.0,38.6625,38.67,38.6475,38.6625,7100.0
2014-07-17 11:00:00,51.54,51.56,51.53,51.55,24700.0,38.6625,38.6775,38.655,38.67,24700.0
2014-07-17 11:30:00,51.55,51.56,51.55,51.56,29600.0,38.67,38.6775,38.67,38.6775,29600.0
2014-07-17 12:00:00,51.57,51.58,51.55,51.55,8800.0,38.685,38.6925,38.67,38.67,8800.0
2014-07-17 12:30:00,51.56,51.56,51.54,51.56,6400.0,38.6775,38.6775,38.6625,38.6775,6400.0
2014-07-17 13:00:00,51.56,51.59,51.55,51.58,18200.0,38.6775,38.7,38.67,38.6925,18200.0
2014-07-17 13:30:00,51.59,51.59,51.57,51.58,12100.0,38.7,38.7,38.685,38.6925,12100.0
2014-07-17 14:00:00,51.59,51.6,51.57,51.6,45700.0,38.7,38.7075,38.685,38.7075,45700.0
2014-07-17 14:30:00,51.6,51.61,51.57,51.57,56500.0,38.7075,38.715,38.685,38.685,56500.0
2014-07-17 15:00:00,51.57,51.58,51.57,51.57,1900.0,38.685,38.6925,38.685,38.685,1900.0
2014-07-17 15:30:00,51.58,51.6,51.56,51.6,7100.0,38.6925,38.7075,38.6775,38.7075,7100.0
2014-07-18 09:30:00,51.59,51.61,51.5,51.56,16400.0,38.7,38.715,38.6325,38.6775,16400.0
2014-07-18 10:00:00,51.6,51.6,51.55,51.55,9700.0,38.7075,38.7075,38.67,38.67,9700.0
2014-07-18 10:30:00,51.59,51.59,51.57,51.59,6500.0,38.7,38.7,38.685,38.7,6500.0
2014-07-18 11:00:00,51.58,51.59,51.56,51.58,7900.0,38.6925,38.7,38.6775,38.6925,7900.0
2014-07-18 11:30:00,51.59,51.59,51.56,51.58,4800.0,38.7,38.7,38.6775,38.6925,4800.0
2014-07-18 12:00:00,51.58,51.58,51.56,51.57,21200.0,38.6925,38.6925,38.6775,38.685,21200.0
2014-07-18 12:30:00,51.58,51.58,51.56,51.58,11400.0,38.6925,38.6925,38.6775,38.6925,11400.0
2014-07-18 13:00:00,51.58,51.58,51.58,51.58,3300.0,38.6925,38.6925,38.6925,38.6925,3300.0
2014-07-18 13:30:00,51.57,51.59,51.57,51.58,2600.0,38.685,38.7,38.685,38.6925,2600.0
2014-07-18 14:00:00,51.58,51.59,51.56,51.58,2800.0,38.6925,38.7,38.6775,38.6925,2800.0
2014-07-18 14:30:00,51.58,51.59,51.56,51.57,4100.0,38.6925,38.7,38.6775,38.685,4100.0
2014-07-18 15:00:00,51.58,51.59,51.57,51.59,9700.0,38.6925,38.7,38.685,38.7,9700.0
2014-07-18 15:30:00,51.58,51.59,51.57,51.58,14100.0,38.6925,38.7,38.685,38.6925,14100.0
2014-07-21 09:30:00,51.65,51.65,51.58,51.6,17800.0,38.745,38.745,38.6925,38.7075,17800.0
2014-07-21 10:00:00,51.59,51.61,51.59,51.61,12400.0,38.7,38.715,38.7,38.715,12400.0
2014-07-21 10:30:00,51.61,51.61,51.59,51.61,7400.0,38.715,38.715,38.7,38.715,7400.0
2014-07-21 11:00:00,51.61,51.61,51.61,51.61,3200.0,38.715,38.715,38.715,38.715,3200.0
2014-07-21 11:30:00,51.61,51.62,51.6,51.6,8600.0,38.715,38.7225,38.7075,38.7075,8600.0
2014-07-21 12:00:00,51.61,51.61,51.6,51.61,2100.0,38.715,38.715,38.7075,38.715,2100.0
2014-07-21 12:30:00,51.61,51.63,51.61,51.63,2200.0,38.715,38.73,38.715,38.73,2200.0
2014-07-21 13:00:00,51.62,51.63,51.6,51.61,1500.0,38.7225,38.73,38.7075,38.715,1500.0
2014-07-21 13:30:00,51.61,51.61,51.59,51.6,42300.0,38.715,38.715,38.7,38.7075,42300.0
2014-07-21 14:00:00,51.6,51.6,51.58,51.6,4700.0,38.7075,38.7075,38.6925,38.7075,4700.0
2014-07-21 14:30:00,51.6,51.6,51.58,51.6,3500.0,38.7075,38.7075,38.6925,38.7075,3500.0
2014-07-21 15:00:00,51.6,51.6,51.58,51.6,14300.0,38.7075,38.7075,38.6925,38.7075,14300.0
2014-07-21 15:30:00,51.59,51.6,51.58,51.6,7000.0,38.7,38.7075,38.6925,38.7075,7000.0
2014-07-22 09:30:00,51.63,51.63,51.59,51.6,39400.0,38.73,38.73,38.7,38.7075,39400.0
2014-07-22 10:00:00,51.59,51.6,51.58,51.59,131600.0,38.7,38.7075,38.6925,38.7,131600.0
2014-07-22 10:30:00,51.58,51.6,51.58,51.6,12300.0,38.6925,38.7075,38.6925,38.7075,12300.0
2014-07-22 11:00:00,51.6,51.6,51.58,51.6,7200.0,38.7075,38.7075,38.6925,38.7075,7200.0
2014-07-22 11:30:00,51.6,51.62,51.59,51.61,4700.0,38.7075,38.7225,38.7,38.715,4700.0
2014-07-22 12:00:00,51.6,51.61,51.59,51.6,3300.0,38.7075,38.715,38.7,38.7075,3300.0
2014-07-22 12:30:00,51.6,51.61,51.59,51.6,47600.0,38.7075,38.715,38.7,38.7075,47600.0
2014-07-22 13:00:00,51.61,51.62,51.6,51.61,24900.0,38.715,38.7225,38.7075,38.715,24900.0
2014-07-22 13:30:00,51.61,51.61,51.6,51.61,5200.0,38.715,38.715,38.7075,38.715,5200.0
2014-07-22 14:00:00,51.6,51.61,51.6,51.61,8800.0,38.7075,38.715,38.7075,38.715,8800.0
2014-07-22 14:30:00,51.61,51.62,51.6,51.62,22500.0,38.715,38.7225,38.7075,38.7225,22500.0
2014-07-22 15:00:00,51.62,51.62,51.62,51.62,20500.0,38.7225,38.7225,38.7225,38.7225,20500.0
2014-07-22 15:30:00,51.62,51.62,51.6,51.61,14800.0,38.7225,38.7225,38.7075,38.715,14800.0
2014-07-23 09:30:00,51.66,51.68,51.61,51.67,25300.0,38.7525,38.7675,38.715,38.76,25300.0
2014-07-23 10:00:00,51.66,51.67,51.63,51.67,7500.0,38.7525,38.76,38.73,38.76,7500.0
2014-07-23 10:30:00,51.67,51.67,51.64,51.66,800.0,38.76,38.76,38.7375,38.7525,800.0
2014-07-23 11:00:00,51.66,51.67,51.64,51.66,18000.0,38.7525,38.76,38.7375,38.7525,18000.0
2014-07-23 11:30:00,51.67,51.67,51.65,51.67,45600.0,38.76,38.76,38.745,38.76,45600.0
2014-07-23 12:00:00,51.67,51.67,51.66,51.66,79400.0,38.76,38.76,38.7525,38.7525,79400.0
2014-07-23 12:30:00,51.66,51.67,51.66,51.66,4900.0,38.7525,38.76,38.7525,38.7525,4900.0
2014-07-23 13:00:00,51.67,51.67,51.66,51.67,9200.0,38.76,38.76,38.7525,38.76,9200.0
2014-07-23 13:30:00,51.67,51.67,51.66,51.66,13600.0,38.76,38.76,38.7525,38.7525,13600.0
2014-07-23 14:00:00,51.65,51.66,51.63,51.66,104200.0,38.745,38.7525,38.73,38.7525,104200.0
2014-07-23 14:30:00,51.65,51.66,51.64,51.65,3800.0,38.745,38.7525,38.7375,38.745,3800.0
2014-07-23 15:00:00,51.65,51.65,51.64,51.65,4100.0,38.745,38.745,38.7375,38.745,4100.0
2014-07-23 15:30:00,51.65,51.65,51.64,51.65,10300.0,38.745,38.745,38.7375,38.745,10300.0
2014-07-24 09:30:00,51.61,51.61,51.58,51.58,29400.0,38.715,38.715,38.6925,38.6925,29400.0
2014-07-24 10:00:00,51.59,51.61,51.58,51.58,12300.0,38.7,38.715,38.6925,38.6925,12300.0
2014-07-24 10:30:00,51.61,51.61,51.59,51.6,10100.0,38.715,38.715,38.7,38.7075,10100.0
2014-07-24 11:00:00,51.6,51.61,51.59,51.6,13500.0,38.7075,38.715,38.7,38.7075,13500.0
2014-07-24 11:30:00,51.61,51.61,51.6,51.61,11300.0,38.715,38.715,38.7075,38.715,11300.0
2014-07-24 12:00:00,51.61,51.61,51.6,51.6,7600.0,38.715,38.715,38.7075,38.7075,7600.0
2014-07-24 12:30:00,51.6,51.61,51.6,51.61,11500.0,38.7075,38.715,38.7075,38.715,11500.0
2014-07-24 13:00:00,51.61,51.61,51.6,51.6,3100.0,38.715,38.715,38.7075,38.7075,3100.0
2014-07-24 13:30:00,51.59,51.6,51.58,51.59,5600.0,38.7,38.7075,38.6925,38.7,5600.0
2014-07-24 14:00:00,51.59,51.6,51.58,51.6,4300.0,38.7,38.7075,38.6925,38.7075,4300.0
2014-07-24 14:30:00,51.59,51.6,51.58,51.59,5400.0,38.7,38.7075,38.6925,38.7,5400.0
2014-07-24 15:00:00,51.6,51.6,51.59,51.6,8200.0,38.7075,38.7075,38.7,38.7075,8200.0
2014-07-24 15:30:00,51.6,51.6,51.59,51.6,7100.0,38.7075,38.7075,38.7,38.7075,7100.0
2014-07-25 09:30:00,51.64,51.66,51.61,51.61,15700.0,38.7375,38.7525,38.715,38.715,15700.0
2014-07-25 10:00:00,51.64,51.66,51.63,51.66,7900.0,38.7375,38.7525,38.73,38.7525,7900.0
2014-07-25 10:30:00,51.66,51.66,51.64,51.66,7200.0,38.7525,38.7525,38.7375,38.7525,7200.0
2014-07-25 11:00:00,51.66,51.66,51.65,51.65,9600.0,38.7525,38.7525,38.745,38.745,9600.0
2014-07-25 11:30:00,51.65,51.65,51.63,51.63,5300.0,38.745,38.745,38.73,38.73,5300.0
2014-07-25 12:00:00,51.65,51.65,51.64,51.65,12500.0,38.745,38.745,38.7375,38.745,12500.0
2014-07-25 12:30:00,51.65,51.67,51.64,51.67,14800.0,38.745,38.76,38.7375,38.76,14800.0
2014-07-25 13:00:00,51.67,51.67,51.66,51.67,7100.0,38.76,38.76,38.7525,38.76,7100.0
2014-07-25 13:30:00,51.67,51.67,51.66,51.66,4100.0,38.76,38.76,38.7525,38.7525,4100.0
2014-07-25 14:00:00,51.66,51.69,51.66,51.69,13600.0,38.7525,38.775,38.7525,38.775,13600.0
2014-07-25 14:30:00,51.68,51.69,51.66,51.68,10100.0,38.7675,38.775,38.7525,38.7675,10100.0
2014-07-25 15:00:00,51.68,51.7,51.67,51.68,164300.0,38.7675,38.7825,38.76,38.7675,164300.0
2014-07-25 15:30:00,51.69,51.7,51.66,51.68,15200.0,38.775,38.7825,38.7525,38.7675,15200.0
2014-07-28 09:30:00,51.7,51.7,51.68,51.69,6700.0,38.7825,38.7825,38.7675,38.775,6700.0
2014-07-28 10:00:00,51.69,51.71,51.68,51.7,18800.0,38.775,38.79,38.7675,38.7825,18800.0
2014-07-28 10:30:00,51.69,51.7,51.68,51.7,1800.0,38.775,38.7825,38.7675,38.7825,1800.0
2014-07-28 11:00:00,51.69,51.7,51.67,51.67,6500.0,38.775,38.7825,38.76,38.76,6500.0
2014-07-28 11:30:00,51.68,51.69,51.68,51.68,2200.0,38.7675,38.775,38.7675,38.7675,2200.0
2014-07-28 12:00:00,51.69,51.69,51.64,51.68,7200.0,38.775,38.775,38.7375,38.7675,7200.0
2014-07-28 12:30:00,51.69,51.69,51.67,51.67,12100.0,38.775,38.775,38.76,38.76,12100.0
2014-07-28 13:00:00,51.66,51.67,51.63,51.65,6300.0,38.7525,38.76,38.73,38.745,6300.0
2014-07-28 13:30:00,51.67,51.67,51.66,51.67,7500.0,38.76,38.76,38.7525,38.76,7500.0
2014-07-28 14:00:00,51.67,51.67,51.63,51.65,5000.0,38.76,38.76,38.73,38.745,5000.0
2014-07-28 14:30:00,51.66,51.66,51.64,51.65,36400.0,38.7525,38.7525,38.7375,38.745,36400.0
2014-07-28 15:00:00,51.64,51.66,51.63,51.64,47700.0,38.7375,38.7525,38.73,38.7375,47700.0
2014-07-28 15:30:00,51.65,51.67,51.64,51.66,30800.0,38.745,38.76,38.7375,38.7525,30800.0
2014-07-29 09:30:00,51.74,51.74,51.66,51.72,27400.0,38.8125,38.8125,38.7525,38.7975,27400.0
2014-07-29 10:00:00,51.68,51.71,51.66,51.68,9300.0,38.7675,38.79,38.7525,38.7675,9300.0
2014-07-29 10:30:00,51.68,51.71,51.68,51.71,15700.0,38.7675,38.79,38.7675,38.79,15700.0
2014-07-29 11:00:00,51.69,51.71,51.69,51.71,8800.0,38.775,38.79,38.775,38.79,8800.0
2014-07-29 11:30:00,51.71,51.71,51.69,51.71,6400.0,38.79,38.79,38.775,38.79,6400.0
2014-07-29 12:00:00,51.7,51.7,51.68,51.7,5500.0,38.7825,38.7825,38.7675,38.7825,5500.0
2014-07-29 12:30:00,51.7,51.7,51.68,51.7,7300.0,38.7825,38.7825,38.7675,38.7825,7300.0
2014-07-29 13:00:00,51.7,51.7,51.69,51.7,6400.0,38.7825,38.7825,38.775,38.7825,6400.0
2014-07-29 13:30:00,51.7,51.72,51.69,51.71,20200.0,38.7825,38.7975,38.775,38.79,20200.0
2014-07-29 14:00:00,51.71,51.71,51.69,51.71,40300.0,38.79,38.79,38.775,38.79,40300.0
2014-07-29 14:30:00,51.71,51.72,51.69,51.69,16100.0,38.79,38.7975,38.775,38.775,16100.0
2014-07-29 15:00:00,51.7,51.75,51.7,51.73,13000.0,38.7825,38.82,38.7825,38.805,13000.0
2014-07-29 15:30:00,51.75,51.75,51.7,51.74,15200.0,38.82,38.82,38.7825,38.8125,15200.0
2014-07-30 09:30:00,51.71,51.71,51.69,51.69,25500.0,38.79,38.79,38.775,38.775,25500.0
2014-07-30 10:00:00,51.7,51.7,51.68,51.69,10500.0,38.7825,38.7825,38.7675,38.775,10500.0
2014-07-30 10:30:00,51.69,51.69,51.66,51.67,28800.0,38.775,38.775,38.7525,38.76,28800.0
2014-07-30 11:00:00,51.68,51.68,51.64,51.66,13600.0,38.7675,38.7675,38.7375,38.7525,13600.0
2014-07-30 11:30:00,51.65,51.66,51.64,51.64,11200.0,38.745,38.7525,38.7375,38.7375,11200.0
2014-07-30 12:00:00,51.65,51.65,51.62,51.63,3400.0,38.745,38.745,38.7225,38.73,3400.0
2014-07-30 12:30:00,51.63,51.64,51.62,51.64,13100.0,38.73,38.7375,38.7225,38.7375,13100.0
2014-07-30 13:00:00,51.63,51.64,51.61,51.61,8400.0,38.73,38.7375,38.715,38.715,8400.0
2014-07-30 13:30:00,51.63,51.65,51.63,51.63,3100.0,38.73,38.745,38.73,38.73,3100.0
2014-07-30 14:00:00,51.62,51.69,51.62,51.66,4500.0,38.7225,38.775,38.7225,38.7525,4500.0
2014-07-30 14:30:00,51.67,51.67,51.64,51.65,6900.0,38.76,38.76,38.7375,38.745,6900.0
2014-07-30 15:00:00,51.63,51.65,51.63,51.65,2200.0,38.73,38.745,38.73,38.745,2200.0
2014-07-30 15:30:00,51.64,51.65,51.62,51.63,9000.0,38.7375,38.745,38.7225,38.73,9000.0
2014-07-31 09:30:00,51.64,51.65,51.57,51.64,14900.0,38.7375,38.745,38.685,38.7375,14900.0
2014-07-31 10:00:00,51.65,51.65,51.57,51.58,9200.0,38.745,38.745,38.685,38.6925,9200.0
2014-07-31 10:30:00,51.58,51.65,51.58,51.6,4900.0,38.6925,38.745,38.6925,38.7075,4900.0
2014-07-31 11:00:00,51.65,51.65,51.58,51.58,21700.0,38.745,38.745,38.6925,38.6925,21700.0
2014-07-31 11:30:00,51.61,51.63,51.58,51.63,3000.0,38.715,38.73,38.6925,38.73,3000.0
2014-07-31 12:00:00,51.61,51.64,51.61,51.63,4900.0,38.715,38.7375,38.715,38.73,4900.0
2014-07-31 12:30:00,51.62,51.64,51.61,51.62,4300.0,38.7225,38.7375,38.715,38.7225,4300.0
2014-07-31 13:00:00,51.63,51.64,51.62,51.63,1100.0,38.73,38.7375,38.7225,38.73,1100.0
2014-07-31 13:30:00,51.63,51.64,51.61,51.63,5100.0,38.73,38.7375,38.715,38.73,5100.0
2014-07-31 14:00:00,51.63,51.64,51.61,51.62,12900.0,38.73,38.7375,38.715,38.7225,12900.0
2014-07-31 14:30:00,51.62,51.62,51.61,51.62,23500.0,38.7225,38.7225,38.715,38.7225,23500.0
2014-07-31 15:00:00,51.62,51.62,51.61,51.62,7900.0,38.7225,38.7225,38.715,38.7225,7900.0
2014-07-31 15:30:00,51.62,51.62,51.61,51.62,6800.0,38.7225,38.7225,38.715,38.7225,6800.0
2014-08-01 09:30:00,51.59,51.59,51.55,51.55,7900.0,38.7562,38.7562,38.7262,38.7262,7900.0
2014-08-01 10:00:00,51.58,51.62,51.56,51.61,6000.0,38.7487,38.7788,38.7337,38.7713,6000.0
2014-08-01 10:30:00,51.61,51.62,51.6,51.61,4500.0,38.7713,38.7788,38.7637,38.7713,4500.0
2014-08-01 11:00:00,51.61,51.62,51.6,51.61,5700.0,38.7713,38.7788,38.7637,38.7713,5700.0
2014-08-01 11:30:00,51.61,51.66,51.6,51.66,11700.0,38.7713,38.8088,38.7637,38.8088,11700.0
2014-08-01 12:00:00,51.65,51.68,51.61,51.64,7100.0,38.8013,38.8238,38.7713,38.7938,7100.0
2014-08-01 12:30:00,51.64,51.68,51.63,51.65,7900.0,38.7938,38.8238,38.7863,38.8013,7900.0
2014-08-01 13:00:00,51.66,51.67,51.63,51.66,3100.0,38.8088,38.8163,38.7863,38.8088,3100.0
2014-08-01 13:30:00,51.66,51.67,51.64,51.66,5500.0,38.8088,38.8163,38.7938,38.8088,5500.0
2014-08-01 14:00:00,51.66,51.66,51.6,51.63,9100.0,38.8088,38.8088,38.7637,38.7863,9100.0
2014-08-01 14:30:00,51.62,51.62,51.57,51.58,8500.0,38.7788,38.7788,38.7412,38.7487,8500.0
2014-08-01 15:00:00,51.57,51.62,51.57,51.62,4700.0,38.7412,38.7788,38.7412,38.7788,4700.0
2014-08-01 15:30:00,51.62,51.62,51.61,51.61,11100.0,38.7788,38.7788,38.7713,38.7713,11100.0
2014-08-04 09:30:00,51.68,51.68,51.62,51.65,14100.0,38.8238,38.8238,38.7788,38.8013,14100.0
2014-08-04 10:00:00,51.64,51.67,51.63,51.66,14500.0,38.7938,38.8163,38.7863,38.8088,14500.0
2014-08-04 10:30:00,51.66,51.67,51.65,51.66,13500.0,38.8088,38.8163,38.8013,38.8088,13500.0
2014-08-04 11:00:00,51.66,51.66,51.63,51.66,7500.0,38.8088,38.8088,38.7863,38.8088,7500.0
2014-08-04 11:30:00,51.63,51.66,51.63,51.64,2800.0,38.7863,38.8088,38.7863,38.7938,2800.0
2014-08-04 12:00:00,51.64,51.68,51.63,51.64,126500.0,38.7938,38.8238,38.7863,38.7938,126500.0
2014-08-04 12:30:00,51.64,51.65,51.63,51.64,4000.0,38.7938,38.8013,38.7863,38.7938,4000.0
2014-08-04 13:00:00,51.64,51.64,51.62,51.62,6300.0,38.7938,38.7938,38.7788,38.7788,6300.0
2014-08-04 13:30:00,51.63,51.63,51.6,51.63,21400.0,38.7863,38.7863,38.7637,38.7863,21400.0
2014-08-04 14:00:00,51.62,51.62,51.61,51.62,4200.0,38.7788,38.7788,38.7713,38.7788,4200.0
2014-08-04 14:30:00,51.62,51.63,51.6,51.63,5100.0,38.7788,38.7863,38.7637,38.7863,5100.0
2014-08-04 15:00:00,51.62,51.62,51.6,51.61,12600.0,38.7788,38.7788,38.7637,38.7713,12600.0
2014-08-04 15:30:00,51.61,51.62,51.59,51.62,37500.0,38.7713,38.7788,38.7562,38.7788,37500.0
2014-08-05 09:30:00,51.61,51.61,51.55,51.56,23200.0,38.7713,38.7713,38.7262,38.7337,23200.0
2014-08-05 10:00:00,51.57,51.58,51.55,51.55,22500.0,38.7412,38.7487,38.7262,38.7262,22500.0
2014-08-05 10:30:00,51.56,51.57,51.54,51.56,51500.0,38.7337,38.7412,38.7187,38.7337,51500.0
2014-08-05 11:00:00,51.56,51.56,51.54,51.55,7000.0,38.7337,38.7337,38.7187,38.7262,7000.0
2014-08-05 11:30:00,51.54,51.55,51.53,51.53,6200.0,38.7187,38.7262,38.7112,38.7112,6200.0
2014-08-05 12:00:00,51.55,51.56,51.53,51.55,15000.0,38.7262,38.7337,38.7112,38.7262,15000.0
2014-08-05 12:30:00,51.55,51.57,51.53,51.57,1100.0,38.7262,38.7412,38.7112,38.7412,1100.0
2014-08-05 13:00:00,51.57,51.57,51.54,51.55,7200.0,38.7412,38.7412,38.7187,38.7262,7200.0
2014-08-05 13:30:00,51.55,51.56,51.54,51.56,1500.0,38.7262,38.7337,38.7187,38.7337,1500.0
2014-08-05 14:00:00,51.59,51.59,51.56,51.59,5000.0,38.7562,38.7562,38.7337,38.7562,5000.0
2014-08-05 14:30:00,51.58,51.58,51.55,51.58,39200.0,38.7487,38.7487,38.7262,38.7487,39200.0
2014-08-05 15:00:00,51.57,51.58,51.57,51.58,17900.0,38.7412,38.7487,38.7412,38.7487,17900.0
2014-08-05 15:30:00,51.58,51.59,51.57,51.59,15100.0,38.7487,38.7562,38.7412,38.7562,15100.0
2014-08-06 09:30:00,51.61,51.66,51.6,51.66,33600.0,38.7713,38.8088,38.7637,38.8088,33600.0
2014-08-06 10:00:00,51.63,51.65,51.53,51.58,20700.0,38.7863,38.8013,38.7112,38.7487,20700.0
2014-08-06 10:30:00,51.58,51.59,51.57,51.59,14500.0,38.7487,38.7562,38.7412,38.7562,14500.0
2014-08-06 11:00:00,51.59,51.6,51.57,51.57,31100.0,38.7562,38.7637,38.7412,38.7412,31100.0
2014-08-06 11:30:00,51.57,51.58,51.55,51.57,51500.0,38.7412,38.7487,38.7262,38.7412,51500.0
2014-08-06 12:00:00,51.57,51.58,51.56,51.58,8300.0,38.7412,38.7487,38.7337,38.7487,8300.0
2014-08-06 12:30:00,51.58,51.6,51.57,51.6,27100.0,38.7487,38.7637,38.7412,38.7637,27100.0
2014-08-06 13:00:00,51.6,51.6,51.58,51.58,4900.0,38.7637,38.7637,38.7487,38.7487,4900.0
2014-08-06 13:30:00,51.57,51.6,51.56,51.56,3200.0,38.7412,38.7637,38.7337,38.7337,3200.0
2014-08-06 14:00:00,51.56,51.6,51.54,51.59,8300.0,38.7337,38.7637,38.7187,38.7562,8300.0
2014-08-06 14:30:00,51.53,51.6,51.53,51.56,5600.0,38.7112,38.7637,38.7112,38.7337,5600.0
2014-08-06 15:00:00,51.58,51.6,51.56,51.6,13400.0,38.7487,38.7637,38.7337,38.7637,13400.0
2014-08-06 15:30:00,51.59,51.6,51.56,51.57,5000.0,38.7562,38.7637,38.7337,38.7412,5000.0
2014-08-07 09:30:00,51.64,51.64,51.58,51.6,8200.0,38.7938,38.7938,38.7487,38.7637,8200.0
2014-08-07 10:00:00,51.62,51.63,51.58,51.63,8900.0,38.7788,38.7863,38.7487,38.7863,8900.0
2014-08-07 10:30:00,51.6,51.64,51.6,51.64,10000.0,38.7637,38.7938,38.7637,38.7938,10000.0
2014-08-07 11:00:00,51.63,51.64,51.62,51.64,10700.0,38.7863,38.7938,38.7788,38.7938,10700.0
2014-08-07 11:30:00,51.63,51.65,51.63,51.64,1500.0,38.7863,38.8013,38.7863,38.7938,1500.0
2014-08-07 12:00:00,51.64,51.65,51.63,51.64,4200.0,38.7938,38.8013,38.7863,38.7938,4200.0
2014-08-07 12:30:00,51.63,51.66,51.63,51.63,4800.0,38.7863,38.8088,38.7863,38.7863,4800.0
2014-08-07 13:00:00,51.63,51.66,51.63,51.64,2400.0,38.7863,38.8088,38.7863,38.7938,2400.0
2014-08-07 13:30:00,51.63,51.65,51.63,51.64,4200.0,38.7863,38.8013,38.7863,38.7938,4200.0
2014-08-07 14:00:00,51.63,51.65,51.63,51.64,4900.0,38.7863,38.8013,38.7863,38.7938,4900.0
2014-08-07 14:30:00,51.63,51.67,51.63,51.66,33300.0,38.7863,38.8163,38.7863,38.8088,33300.0
2014-08-07 15:00:00,51.66,51.67,51.63,51.65,14400.0,38.8088,38.8163,38.7863,38.8013,14400.0
2014-08-07 15:30:00,51.67,51.67,51.66,51.66,7800.0,38.8163,38.8163,38.8088,38.8088,7800.0
2014-08-08 09:30:00,51.74,51.75,51.68,51.73,29100.0,38.8689,38.8764,38.8238,38.8614,29100.0
2014-08-08 10:00:00,51.73,51.76,51.7,51.72,43100.0,38.8614,38.8839,38.8389,38.8539,43100.0
2014-08-08 10:30:00,51.72,51.73,51.7,51.72,8300.0,38.8539,38.8614,38.8389,38.8539,8300.0
2014-08-08 11:00:00,51.72,51.74,51.71,51.73,3100.0,38.8539,38.8689,38.8464,38.8614,3100.0
2014-08-08 11:30:00,51.72,51.73,51.71,51.72,5800.0,38.8539,38.8614,38.8464,38.8539,5800.0
2014-08-08 12:00:00,51.72,51.72,51.71,51.72,4100.0,38.8539,38.8539,38.8464,38.8539,4100.0
2014-08-08 12:30:00,51.72,51.72,51.71,51.71,3000.0,38.8539,38.8539,38.8464,38.8464,3000.0
2014-08-08 13:00:00,51.71,51.73,51.71,51.73,7600.0,38.8464,38.8614,38.8464,38.8614,7600.0
2014-08-08 13:30:00,51.71,51.73,51.71,51.73,2900.0,38.8464,38.8614,38.8464,38.8614,2900.0
2014-08-08 14:00:00,51.73,51.73,51.71,51.73,2400.0,38.8614,38.8614,38.8464,38.8614,2400.0
2014-08-08 14:30:00,51.73,51.73,51.71,51.72,8700.0,38.8614,38.8614,38.8464,38.8539,8700.0
2014-08-08 15:00:00,51.72,51.73,51.71,51.73,9000.0,38.8539,38.8614,38.8464,38.8614,9000.0
2014-08-08 15:30:00,51.73,51.73,51.71,51.73,22300.0,38.8614,38.8614,38.8464,38.8614,22300.0
2014-08-11 09:30:00,51.72,51.72,51.7,51.7,20400.0,38.8539,38.8539,38.8389,38.8389,20400.0
2014-08-11 10:00:00,51.7,51.71,51.66,51.7,5900.0,38.8389,38.8464,38.8088,38.8389,5900.0
2014-08-11 10:30:00,51.7,51.71,51.69,51.7,4500.0,38.8389,38.8464,38.8314,38.8389,4500.0
2014-08-11 11:00:00,51.7,51.7,51.69,51.69,5200.0,38.8389,38.8389,38.8314,38.8314,5200.0
2014-08-11 11:30:00,51.69,51.72,51.67,51.71,38400.0,38.8314,38.8539,38.8163,38.8464,38400.0
2014-08-11 12:00:00,51.71,51.72,51.69,51.71,7100.0,38.8464,38.8539,38.8314,38.8464,7100.0
2014-08-11 12:30:00,51.71,51.72,51.69,51.71,10100.0,38.8464,38.8539,38.8314,38.8464,10100.0
2014-08-11 13:00:00,51.7,51.72,51.66,51.69,8500.0,38.8389,38.8539,38.8088,38.8314,8500.0
2014-08-11 13:30:00,51.71,51.72,51.69,51.71,6100.0,38.8464,38.8539,38.8314,38.8464,6100.0
2014-08-11 14:00:00,51.71,51.72,51.66,51.72,12700.0,38.8464,38.8539,38.8088,38.8539,12700.0
2014-08-11 14:30:00,51.71,51.72,51.68,51.7,26100.0,38.8464,38.8539,38.8238,38.8389,26100.0
2014-08-11 15:00:00,51.7,51.71,51.68,51.7,11900.0,38.8389,38.8464,38.8238,38.8389,11900.0
2014-08-11 15:30:00,51.7,51.71,51.68,51.71,17800.0,38.8389,38.8464,38.8238,38.8464,17800.0
2014-08-12 09:30:00,51.72,51.74,51.7,51.72,11700.0,38.8539,38.8689,38.8389,38.8539,11700.0
2014-08-12 10:00:00,51.72,51.73,51.7,51.7,14400.0,38.8539,38.8614,38.8389,38.8389,14400.0
2014-08-12 10:30:00,51.71,51.72,51.7,51.71,6800.0,38.8464,38.8539,38.8389,38.8464,6800.0
2014-08-12 11:00:00,51.72,51.72,51.7,51.72,6600.0,38.8539,38.8539,38.8389,38.8539,6600.0
2014-08-12 11:30:00,51.72,51.72,51.7,51.71,7500.0,38.8539,38.8539,38.8389,38.8464,7500.0
2014-08-12 12:00:00,51.71,51.72,51.7,51.71,5800.0,38.8464,38.8539,38.8389,38.8464,5800.0
2014-08-12 12:30:00,51.71,51.71,51.7,51.7,25000.0,38.8464,38.8464,38.8389,38.8389,25000.0
2014-08-12 13:00:00,51.7,51.71,51.7,51.7,8800.0,38.8389,38.8464,38.8389,38.8389,8800.0
2014-08-12 13:30:00,51.71,51.72,51.7,51.7,30200.0,38.8464,38.8539,38.8389,38.8389,30200.0
2014-08-12 14:00:00,51.71,51.71,51.7,51.71,11100.0,38.8464,38.8464,38.8389,38.8464,11100.0
2014-08-12 14:30:00,51.7,51.71,51.7,51.71,7100.0,38.8389,38.8464,38.8389,38.8464,7100.0
2014-08-12 15:00:00,51.71,51.72,51.7,51.71,5800.0,38.8464,38.8539,38.8389,38.8464,5800.0
2014-08-12 15:30:00,51.71,51.72,51.7,51.72,14000.0,38.8464,38.8539,38.8389,38.8539,14000.0
2014-08-13 09:30:00,51.76,51.81,51.72,51.78,8000.0,38.8839,38.9215,38.8539,38.899,8000.0
2014-08-13 10:00:00,51.77,51.77,51.72,51.76,5200.0,38.8915,38.8915,38.8539,38.8839,5200.0
2014-08-13 10:30:00,51.76,51.77,51.75,51.75,3300.0,38.8839,38.8915,38.8764,38.8764,3300.0
2014-08-13 11:00:00,51.77,51.79,51.75,51.78,10400.0,38.8915,38.9065,38.8764,38.899,10400.0
2014-08-13 11:30:00,51.77,51.78,51.77,51.78,6400.0,38.8915,38.899,38.8915,38.899,6400.0
2014-08-13 12:00:00,51.78,51.78,51.78,51.78,2400.0,38.899,38.899,38.899,38.899,2400.0
2014-08-13 12:30:00,51.79,51.79,51.74,51.79,15000.0,38.9065,38.9065,38.8689,38.9065,15000.0
2014-08-13 13:00:00,51.79,51.79,51.75,51.79,4300.0,38.9065,38.9065,38.8764,38.9065,4300.0
2014-08-13 13:30:00,51.78,51.79,51.76,51.79,9300.0,38.899,38.9065,38.8839,38.9065,9300.0
2014-08-13 14:00:00,51.78,51.82,51.78,51.79,40100.0,38.899,38.929,38.899,38.9065,40100.0
2014-08-13 14:30:00,51.79,51.8,51.78,51.79,17000.0,38.9065,38.914,38.899,38.9065,17000.0
2014-08-13 15:00:00,51.79,51.8,51.78,51.79,12300.0,38.9065,38.914,38.899,38.9065,12300.0
2014-08-13 15:30:00,51.79,51.8,51.75,51.76,10400.0,38.9065,38.914,38.8764,38.8839,10400.0
2014-08-14 09:30:00,51.85,51.88,51.81,51.85,12900.0,38.9516,38.9741,38.9215,38.9516,12900.0
2014-08-14 10:00:00,51.86,51.86,51.83,51.86,8300.0,38.9591,38.9591,38.9365,38.9591,8300.0
2014-08-14 10:30:00,51.85,51.86,51.83,51.84,4300.0,38.9516,38.9591,38.9365,38.944,4300.0
2014-08-14 11:00:00,51.85,51.85,51.82,51.84,3100.0,38.9516,38.9516,38.929,38.944,3100.0
2014-08-14 11:30:00,51.81,51.84,51.81,51.83,7800.0,38.9215,38.944,38.9215,38.9365,7800.0
2014-08-14 12:00:00,51.81,51.84,51.81,51.82,3900.0,38.9215,38.944,38.9215,38.929,3900.0
2014-08-14 12:30:00,51.81,51.82,51.81,51.81,2000.0,38.9215,38.929,38.9215,38.9215,2000.0
2014-08-14 13:00:00,51.82,51.82,51.81,51.82,17800.0,38.929,38.929,38.9215,38.929,17800.0
2014-08-14 13:30:00,51.82,51.83,51.82,51.83,8800.0,38.929,38.9365,38.929,38.9365,8800.0
2014-08-14 14:00:00,51.82,51.83,51.82,51.83,600.0,38.929,38.9365,38.929,38.9365,600.0
2014-08-14 14:30:00,51.83,51.84,51.82,51.84,44800.0,38.9365,38.944,38.929,38.944,44800.0
2014-08-14 15:00:00,51.84,51.86,51.83,51.85,16400.0,38.944,38.9591,38.9365,38.9516,16400.0
2014-08-14 15:30:00,51.86,51.86,51.83,51.85,11600.0,38.9591,38.9591,38.9365,38.9516,11600.0
2014-08-15 09:30:00,51.93,51.93,51.86,51.9,6300.0,39.0117,39.0117,38.9591,38.9891,6300.0
2014-08-15 10:00:00,51.91,51.91,51.86,51.89,7000.0,38.9966,38.9966,38.9591,38.9816,7000.0
2014-08-15 10:30:00,51.87,51.92,51.86,51.88,83700.0,38.9666,39.0041,38.9591,38.9741,83700.0
2014-08-15 11:00:00,51.89,51.89,51.84,51.87,18800.0,38.9816,38.9816,38.944,38.9666,18800.0
2014-08-15 11:30:00,51.87,51.89,51.84,51.87,12500.0,38.9666,38.9816,38.944,38.9666,12500.0
2014-08-15 12:00:00,51.84,51.89,51.84,51.85,5200.0,38.944,38.9816,38.944,38.9516,5200.0
2014-08-15 12:30:00,51.89,51.89,51.78,51.81,120600.0,38.9816,38.9816,38.899,38.9215,120600.0
2014-08-15 13:00:00,51.82,51.82,51.81,51.82,2900.0,38.929,38.929,38.9215,38.929,2900.0
2014-08-15 13:30:00,51.82,51.82,51.81,51.81,7100.0,38.929,38.929,38.9215,38.9215,7100.0
2014-08-15 14:00:00,51.82,51.88,51.81,51.83,15700.0,38.929,38.9741,38.9215,38.9365,15700.0
2014-08-15 14:30:00,51.83,51.93,51.81,51.81,29000.0,38.9365,39.0117,38.9215,38.9215,29000.0
2014-08-15 15:00:00,51.83,51.94,51.8,51.82,39100.0,38.9365,39.0192,38.914,38.929,39100.0
2014-08-15 15:30:00,51.89,51.93,51.82,51.82,18700.0,38.9816,39.0117,38.929,38.929,18700.0
2014-08-18 09:30:00,51.85,51.88,51.81,51.82,40500.0,38.9516,38.9741,38.9215,38.929,40500.0
2014-08-18 10:00:00,51.84,51.85,51.83,51.84,17300.0,38.944,38.9516,38.9365,38.944,17300.0
2014-08-18 10:30:00,51.86,51.86,51.85,51.86,8300.0,38.9591,38.9591,38.9516,38.9591,8300.0
2014-08-18 11:00:00,51.86,51.86,51.85,51.86,3800.0,38.9591,38.9591,38.9516,38.9591,3800.0
2014-08-18 11:30:00,51.86,51.86,51.85,51.85,7100.0,38.9591,38.9591,38.9516,38.9516,7100.0
2014-08-18 12:00:00,51.86,51.86,51.85,51.86,2400.0,38.9591,38.9591,38.9516,38.9591,2400.0
2014-08-18 12:30:00,51.85,51.86,51.85,51.85,5400.0,38.9516,38.9591,38.9516,38.9516,5400.0
2014-08-18 13:00:00,51.86,51.86,51.84,51.84,14100.0,38.9591,38.9591,38.944,38.944,14100.0
2014-08-18 13:30:00,51.86,51.86,51.84,51.84,1700.0,38.9591,38.9591,38.944,38.944,1700.0
2014-08-18 14:00:00,51.86,51.86,51.84,51.85,3700.0,38.9591,38.9591,38.944,38.9516,3700.0
2014-08-18 14:30:00,51.85,51.86,51.84,51.84,3700.0,38.9516,38.9591,38.944,38.944,3700.0
2014-08-18 15:00:00,51.86,51.86,51.84,51.85,23200.0,38.9591,38.9591,38.944,38.9516,23200.0
2014-08-18 15:30:00,51.85,51.86,51.84,51.85,11300.0,38.9516,38.9591,38.944,38.9516,11300.0
2014-08-19 09:30:00,51.91,51.92,51.87,51.88,20500.0,38.9966,39.0041,38.9666,38.9741,20500.0
2014-08-19 10:00:00,51.89,51.94,51.88,51.88,260800.0,38.9816,39.0192,38.9741,38.9741,260800.0
2014-08-19 10:30:00,51.89,51.9,51.88,51.89,36300.0,38.9816,38.9891,38.9741,38.9816,36300.0
2014-08-19 11:00:00,51.89,51.9,51.87,51.89,137000.0,38.9816,38.9891,38.9666,38.9816,137000.0
2014-08-19 11:30:00,51.89,51.89,51.88,51.89,45500.0,38.9816,38.9816,38.9741,38.9816,45500.0
2014-08-19 12:00:00,51.89,51.89,51.88,51.89,21800.0,38.9816,38.9816,38.9741,38.9816,21800.0
2014-08-19 12:30:00,51.89,51.9,51.88,51.89,24800.0,38.9816,38.9891,38.9741,38.9816,24800.0
2014-08-19 13:00:00,51.89,51.89,51.88,51.89,11500.0,38.9816,38.9816,38.9741,38.9816,11500.0
2014-08-19 13:30:00,51.89,51.9,51.88,51.89,6300.0,38.9816,38.9891,38.9741,38.9816,6300.0
2014-08-19 14:00:00,51.9,51.9,51.89,51.9,8100.0,38.9891,38.9891,38.9816,38.9891,8100.0
2014-08-19 14:30:00,51.9,51.9,51.89,51.9,8200.0,38.9891,38.9891,38.9816,38.9891,8200.0
2014-08-19 15:00:00,51.9,51.9,51.89,51.9,9500.0,38.9891,38.9891,38.9816,38.9891,9500.0
2014-08-19 15:30:00,51.9,51.9,51.88,51.88,12600.0,38.9891,38.9891,38.9741,38.9741,12600.0
2014-08-20 09:30:00,51.92,51.93,51.88,51.9,202500.0,39.0041,39.0117,38.9741,38.9891,202500.0
2014-08-20 10:00:00,51.9,51.91,51.9,51.91,9100.0,38.9891,38.9966,38.9891,38.9966,9100.0
2014-08-20 10:30:00,51.91,51.91,51.9,51.9,3400.0,38.9966,38.9966,38.9891,38.9891,3400.0
2014-08-20 11:00:00,51.91,51.91,51.87,51.89,13500.0,38.9966,38.9966,38.9666,38.9816,13500.0
2014-08-20 11:30:00,51.91,51.91,51.89,51.9,8900.0,38.9966,38.9966,38.9816,38.9891,8900.0
2014-08-20 12:00:00,51.91,51.91,51.88,51.91,9000.0,38.9966,38.9966,38.9741,38.9966,9000.0
2014-08-20 12:30:00,51.9,51.91,51.89,51.89,10900.0,38.9891,38.9966,38.9816,38.9816,10900.0
2014-08-20 13:00:00,51.9,51.91,51.9,51.91,3600.0,38.9891,38.9966,38.9891,38.9966,3600.0
2014-08-20 13:30:00,51.9,51.91,51.9,51.91,4000.0,38.9891,38.9966,38.9891,38.9966,4000.0
2014-08-20 14:00:00,51.9,51.91,51.88,51.91,4700.0,38.9891,38.9966,38.9741,38.9966,4700.0
2014-08-20 14:30:00,51.9,51.91,51.86,51.86,14300.0,38.9891,38.9966,38.9591,38.9591,14300.0
2014-08-20 15:00:00,51.88,51.91,51.86,51.91,8100.0,38.9741,38.9966,38.9591,38.9966,8100.0
2014-08-20 15:30:00,51.89,51.91,51.87,51.9,5700.0,38.9816,38.9966,38.9666,38.9891,5700.0
2014-08-21 09:30:00,51.93,51.93,51.88,51.92,12500.0,39.0117,39.0117,38.9741,39.0041,12500.0
2014-08-21 10:00:00,51.93,51.94,51.91,51.92,9700.0,39.0117,39.0192,38.9966,39.0041,9700.0
2014-08-21 10:30:00,51.92,51.93,51.91,51.92,12400.0,39.0041,39.0117,38.9966,39.0041,12400.0
2014-08-21 11:00:00,51.92,51.93,51.87,51.89,15400.0,39.0041,39.0117,38.9666,38.9816,15400.0
2014-08-21 11:30:00,51.9,51.9,51.89,51.9,6000.0,38.9891,38.9891,38.9816,38.9891,6000.0
2014-08-21 12:00:00,51.9,51.9,51.89,51.89,3600.0,38.9891,38.9891,38.9816,38.9816,3600.0
2014-08-21 12:30:00,51.9,51.9,51.89,51.9,3700.0,38.9891,38.9891,38.9816,38.9891,3700.0
2014-08-21 13:00:00,51.9,51.9,51.89,51.89,3600.0,38.9891,38.9891,38.9816,38.9816,3600.0
2014-08-21 13:30:00,51.9,51.9,51.89,51.89,6000.0,38.9891,38.9891,38.9816,38.9816,6000.0
2014-08-21 14:00:00,51.89,51.93,51.89,51.93,32700.0,38.9816,39.0117,38.9816,39.0117,32700.0
2014-08-21 14:30:00,51.93,51.93,51.91,51.91,21400.0,39.0117,39.0117,38.9966,38.9966,21400.0
2014-08-21 15:00:00,51.92,51.92,51.91,51.91,6600.0,39.0041,39.0041,38.9966,38.9966,6600.0
2014-08-21 15:30:00,51.92,51.92,51.91,51.92,11000.0,39.0041,39.0041,38.9966,39.0041,11000.0
2014-08-22 09:30:00,51.97,51.97,51.91,51.94,6400.0,39.0417,39.0417,38.9966,39.0192,6400.0
2014-08-22 10:00:00,51.94,51.95,51.91,51.93,3100.0,39.0192,39.0267,38.9966,39.0117,3100.0
2014-08-22 10:30:00,51.92,51.93,51.88,51.88,7700.0,39.0041,39.0117,38.9741,38.9741,7700.0
2014-08-22 11:00:00,51.91,51.95,51.88,51.95,12900.0,38.9966,39.0267,38.9741,39.0267,12900.0
2014-08-22 11:30:00,51.95,51.95,51.9,51.93,5800.0,39.0267,39.0267,38.9891,39.0117,5800.0
2014-08-22 12:00:00,51.94,51.94,51.9,51.93,9900.0,39.0192,39.0192,38.9891,39.0117,9900.0
2014-08-22 12:30:00,51.93,51.93,51.92,51.92,4800.0,39.0117,39.0117,39.0041,39.0041,4800.0
2014-08-22 13:00:00,51.92,51.94,51.92,51.93,6100.0,39.0041,39.0192,39.0041,39.0117,6100.0
2014-08-22 13:30:00,51.94,51.95,51.93,51.95,5900.0,39.0192,39.0267,39.0117,39.0267,5900.0
2014-08-22 14:00:00,51.96,51.98,51.93,51.94,8600.0,39.0342,39.0492,39.0117,39.0192,8600.0
2014-08-22 14:30:00,51.98,51.98,51.93,51.93,4100.0,39.0492,39.0492,39.0117,39.0117,4100.0
2014-08-22 15:00:00,51.95,51.98,51.91,51.97,25000.0,39.0267,39.0492,38.9966,39.0417,25000.0
2014-08-22 15:30:00,51.98,51.98,51.94,51.98,9400.0,39.0492,39.0492,39.0192,39.0492,9400.0
2014-08-25 09:30:00,52.04,52.07,52.01,52.01,25900.0,39.0943,39.1168,39.0718,39.0718,25900.0
2014-08-25 10:00:00,52.04,52.08,52.01,52.06,9600.0,39.0943,39.1243,39.0718,39.1093,9600.0
2014-08-25 10:30:00,52.04,52.06,52.02,52.06,3500.0,39.0943,39.1093,39.0793,39.1093,3500.0
2014-08-25 11:00:00,52.04,52.05,52.01,52.01,9600.0,39.0943,39.1018,39.0718,39.0718,9600.0
2014-08-25 11:30:00,52.02,52.03,52.01,52.01,2600.0,39.0793,39.0868,39.0718,39.0718,2600.0
2014-08-25 12:00:00,52.01,52.06,52.01,52.03,6700.0,39.0718,39.1093,39.0718,39.0868,6700.0
2014-08-25 12:30:00,52.06,52.06,52.04,52.04,4500.0,39.1093,39.1093,39.0943,39.0943,4500.0
2014-08-25 13:00:00,52.06,52.06,52.04,52.06,6500.0,39.1093,39.1093,39.0943,39.1093,6500.0
2014-08-25 13:30:00,52.06,52.06,52.04,52.06,4400.0,39.1093,39.1093,39.0943,39.1093,4400.0
2014-08-25 14:00:00,52.05,52.06,52.05,52.06,5300.0,39.1018,39.1093,39.1018,39.1093,5300.0
2014-08-25 14:30:00,52.05,52.08,52.04,52.05,17300.0,39.1018,39.1243,39.0943,39.1018,17300.0
2014-08-25 15:00:00,52.05,52.08,52.05,52.08,6400.0,39.1018,39.1243,39.1018,39.1243,6400.0
2014-08-25 15:30:00,52.07,52.09,52.06,52.08,11700.0,39.1168,39.1318,39.1093,39.1243,11700.0
2014-08-26 09:30:00,52.12,52.12,52.08,52.1,21000.0,39.1544,39.1544,39.1243,39.1394,21000.0
2014-08-26 10:00:00,52.12,52.12,52.06,52.09,17900.0,39.1544,39.1544,39.1093,39.1318,17900.0
2014-08-26 10:30:00,52.1,52.1,52.08,52.09,15600.0,39.1394,39.1394,39.1243,39.1318,15600.0
2014-08-26 11:00:00,52.1,52.1,52.08,52.09,10900.0,39.1394,39.1394,39.1243,39.1318,10900.0
2014-08-26 11:30:00,52.09,52.1,52.09,52.1,11700.0,39.1318,39.1394,39.1318,39.1394,11700.0
2014-08-26 12:00:00,52.1,52.1,52.08,52.09,11200.0,39.1394,39.1394,39.1243,39.1318,11200.0
2014-08-26 12:30:00,52.09,52.09,52.08,52.09,5600.0,39.1318,39.1318,39.1243,39.1318,5600.0
2014-08-26 13:00:00,52.09,52.09,52.08,52.09,3600.0,39.1318,39.1318,39.1243,39.1318,3600.0
2014-08-26 13:30:00,52.09,52.09,52.08,52.09,5300.0,39.1318,39.1318,39.1243,39.1318,5300.0
2014-08-26 14:00:00,52.09,52.1,52.08,52.09,25500.0,39.1318,39.1394,39.1243,39.1318,25500.0
2014-08-26 14:30:00,52.09,52.09,52.08,52.09,20700.0,39.1318,39.1318,39.1243,39.1318,20700.0
2014-08-26 15:00:00,52.09,52.09,52.08,52.09,54000.0,39.1318,39.1318,39.1243,39.1318,54000.0
2014-08-26 15:30:00,52.08,52.11,52.08,52.11,112700.0,39.1243,39.1469,39.1243,39.1469,112700.0
2014-08-27 09:30:00,52.2,52.2,52.15,52.15,12100.0,39.2145,39.2145,39.1769,39.1769,12100.0
2014-08-27 10:00:00,52.19,52.23,52.12,52.2,24300.0,39.207,39.237,39.1544,39.2145,24300.0
2014-08-27 10:30:00,52.2,52.2,52.12,52.18,7200.0,39.2145,39.2145,39.1544,39.1995,7200.0
2014-08-27 11:00:00,52.18,52.19,52.13,52.17,5100.0,39.1995,39.207,39.1619,39.1919,5100.0
2014-08-27 11:30:00,52.2,52.24,52.19,52.2,7300.0,39.2145,39.2445,39.207,39.2145,7300.0
2014-08-27 12:00:00,52.21,52.21,52.19,52.21,6900.0,39.222,39.222,39.207,39.222,6900.0
2014-08-27 12:30:00,52.21,52.22,52.19,52.21,7800.0,39.222,39.2295,39.207,39.222,7800.0
2014-08-27 13:00:00,52.21,52.21,52.2,52.21,2600.0,39.222,39.222,39.2145,39.222,2600.0
2014-08-27 13:30:00,52.21,52.21,52.2,52.21,2900.0,39.222,39.222,39.2145,39.222,2900.0
2014-08-27 14:00:00,52.2,52.21,52.19,52.19,11700.0,39.2145,39.222,39.207,39.207,11700.0
2014-08-27 14:30:00,52.2,52.21,52.19,52.21,6200.0,39.2145,39.222,39.207,39.222,6200.0
2014-08-27 15:00:00,52.2,52.24,52.19,52.24,10400.0,39.2145,39.2445,39.207,39.2445,10400.0
2014-08-27 15:30:00,52.2,52.24,52.19,52.21,16700.0,39.2145,39.2445,39.207,39.222,16700.0
2014-08-28 09:30:00,52.27,52.29,52.23,52.28,6500.0,39.2671,39.2821,39.237,39.2746,6500.0
2014-08-28 10:00:00,52.28,52.29,52.25,52.28,11500.0,39.2746,39.2821,39.252,39.2746,11500.0
2014-08-28 10:30:00,52.26,52.28,52.25,52.26,13900.0,39.2596,39.2746,39.252,39.2596,13900.0
2014-08-28 11:00:00,52.26,52.27,52.23,52.25,82200.0,39.2596,39.2671,39.237,39.252,82200.0
2014-08-28 11:30:00,52.25,52.25,52.23,52.24,3300.0,39.252,39.252,39.237,39.2445,3300.0
2014-08-28 12:00:00,52.24,52.25,52.23,52.25,3200.0,39.2445,39.252,39.237,39.252,3200.0
2014-08-28 12:30:00,52.23,52.25,52.23,52.24,1600.0,39.237,39.252,39.237,39.2445,1600.0
2014-08-28 13:00:00,52.23,52.25,52.23,52.25,4100.0,39.237,39.252,39.237,39.252,4100.0
2014-08-28 13:30:00,52.24,52.25,52.24,52.24,5900.0,39.2445,39.252,39.2445,39.2445,5900.0
2014-08-28 14:00:00,52.25,52.26,52.24,52.25,5900.0,39.252,39.2596,39.2445,39.252,5900.0
2014-08-28 14:30:00,52.25,52.27,52.24,52.27,16800.0,39.252,39.2671,39.2445,39.2671,16800.0
2014-08-28 15:00:00,52.26,52.27,52.25,52.25,10000.0,39.2596,39.2671,39.252,39.252,10000.0
2014-08-28 15:30:00,52.25,52.25,52.24,52.25,13400.0,39.252,39.252,39.2445,39.252,13400.0
2014-08-29 09:30:00,52.21,52.24,52.15,52.2,38600.0,39.222,39.2445,39.1769,39.2145,38600.0
2014-08-29 10:00:00,52.2,52.27,52.18,52.24,718600.0,39.2145,39.2671,39.1995,39.2445,718600.0
2014-08-29 10:30:00,52.24,52.24,52.22,52.23,28600.0,39.2445,39.2445,39.2295,39.237,28600.0
2014-08-29 11:00:00,52.22,52.24,52.22,52.24,31200.0,39.2295,39.2445,39.2295,39.2445,31200.0
2014-08-29 11:30:00,52.24,52.25,52.22,52.24,63700.0,39.2445,39.252,39.2295,39.2445,63700.0
2014-08-29 12:00:00,52.24,52.25,52.23,52.24,357000.0,39.2445,39.252,39.237,39.2445,357000.0
2014-08-29 12:30:00,52.25,52.25,52.24,52.24,6300.0,39.252,39.252,39.2445,39.2445,6300.0
2014-08-29 13:00:00,52.25,52.25,52.25,52.25,3600.0,39.252,39.252,39.252,39.252,3600.0
2014-08-29 13:30:00,52.25,52.25,52.24,52.25,2600.0,39.252,39.252,39.2445,39.252,2600.0
2014-08-29 14:00:00,52.25,52.25,52.24,52.25,1000.0,39.252,39.252,39.2445,39.252,1000.0
2014-08-29 14:30:00,52.25,52.27,52.24,52.25,20000.0,39.252,39.2671,39.2445,39.252,20000.0
2014-08-29 15:00:00,52.25,52.26,52.24,52.26,28900.0,39.252,39.2596,39.2445,39.2596,28900.0
2014-08-29 15:30:00,52.26,52.26,52.23,52.24,15200.0,39.2596,39.2596,39.237,39.2445,15200.0
2014-09-02 09:30:00,52.06,52.14,52.01,52.11,142500.0,39.1574,39.2176,39.1198,39.195,142500.0
2014-09-02 10:00:00,52.11,52.14,52.01,52.07,105900.0,39.195,39.2176,39.1198,39.1649,105900.0
2014-09-02 10:30:00,52.07,52.09,52.06,52.07,716500.0,39.1649,39.18,39.1574,39.1649,716500.0
2014-09-02 11:00:00,52.08,52.09,52.06,52.06,46200.0,39.1725,39.18,39.1574,39.1574,46200.0
2014-09-02 11:30:00,52.07,52.07,52.05,52.06,270500.0,39.1649,39.1649,39.1499,39.1574,270500.0
2014-09-02 12:00:00,52.04,52.07,52.04,52.07,400.0,39.1424,39.1649,39.1424,39.1649,400.0
2014-09-02 12:30:00,52.07,52.07,52.04,52.05,62400.0,39.1649,39.1649,39.1424,39.1499,62400.0
2014-09-02 13:00:00,52.06,52.06,52.04,52.06,28700.0,39.1574,39.1574,39.1424,39.1574,28700.0
2014-09-02 13:30:00,52.06,52.06,52.05,52.05,22100.0,39.1574,39.1574,39.1499,39.1499,22100.0
2014-09-02 14:00:00,52.05,52.06,52.05,52.06,5200.0,39.1499,39.1574,39.1499,39.1574,5200.0
2014-09-02 14:30:00,52.05,52.06,52.04,52.06,24200.0,39.1499,39.1574,39.1424,39.1574,24200.0
2014-09-02 15:00:00,52.05,52.06,52.04,52.05,21600.0,39.1499,39.1574,39.1424,39.1499,21600.0
2014-09-02 15:30:00,52.05,52.05,52.01,52.05,11500.0,39.1499,39.1499,39.1198,39.1499,11500.0
2014-09-03 09:30:00,52.02,52.07,51.95,51.98,42600.0,39.1273,39.1649,39.0747,39.0973,42600.0
2014-09-03 10:00:00,51.98,51.99,51.96,51.99,11500.0,39.0973,39.1048,39.0822,39.1048,11500.0
2014-09-03 10:30:00,51.99,52.0,51.98,51.98,9300.0,39.1048,39.1123,39.0973,39.0973,9300.0
2014-09-03 11:00:00,51.98,52.0,51.98,51.98,11100.0,39.0973,39.1123,39.0973,39.0973,11100.0
2014-09-03 11:30:00,51.99,52.0,51.98,51.99,12300.0,39.1048,39.1123,39.0973,39.1048,12300.0
2014-09-03 12:00:00,51.99,52.0,51.98,52.0,12700.0,39.1048,39.1123,39.0973,39.1123,12700.0
2014-09-03 12:30:00,52.0,52.0,51.99,52.0,11400.0,39.1123,39.1123,39.1048,39.1123,11400.0
2014-09-03 13:00:00,52.0,52.01,52.0,52.01,11000.0,39.1123,39.1198,39.1123,39.1198,11000.0
2014-09-03 13:30:00,52.01,52.01,51.99,51.99,15100.0,39.1198,39.1198,39.1048,39.1048,15100.0
2014-09-03 14:00:00,52.0,52.01,52.0,52.01,3000.0,39.1123,39.1198,39.1123,39.1198,3000.0
2014-09-03 14:30:00,52.02,52.02,52.0,52.0,9800.0,39.1273,39.1273,39.1123,39.1123,9800.0
2014-09-03 15:00:00,52.01,52.02,52.0,52.01,22900.0,39.1198,39.1273,39.1123,39.1198,22900.0
2014-09-03 15:30:00,52.01,52.03,52.01,52.02,24900.0,39.1198,39.1349,39.1198,39.1273,24900.0
2014-09-04 09:30:00,52.04,52.06,52.01,52.02,20100.0,39.1424,39.1574,39.1198,39.1273,20100.0
2014-09-04 10:00:00,52.01,52.03,52.01,52.02,24600.0,39.1198,39.1349,39.1198,39.1273,24600.0
2014-09-04 10:30:00,52.02,52.02,51.97,51.97,27800.0,39.1273,39.1273,39.0897,39.0897,27800.0
2014-09-04 11:00:00,51.97,51.99,51.91,51.95,60000.0,39.0897,39.1048,39.0446,39.0747,60000.0
2014-09-04 11:30:00,51.95,52.0,51.94,52.0,28200.0,39.0747,39.1123,39.0672,39.1123,28200.0
2014-09-04 12:00:00,52.0,52.0,51.88,52.0,27800.0,39.1123,39.1123,39.022,39.1123,27800.0
2014-09-04 12:30:00,51.95,52.0,51.95,51.99,16500.0,39.0747,39.1123,39.0747,39.1048,16500.0
2014-09-04 13:00:00,51.98,51.99,51.97,51.97,15900.0,39.0973,39.1048,39.0897,39.0897,15900.0
2014-09-04 13:30:00,51.99,51.99,51.97,51.97,5800.0,39.1048,39.1048,39.0897,39.0897,5800.0
2014-09-04 14:00:00,51.97,51.99,51.97,51.97,6300.0,39.0897,39.1048,39.0897,39.0897,6300.0
2014-09-04 14:30:00,51.97,51.99,51.97,51.98,19800.0,39.0897,39.1048,39.0897,39.0973,19800.0
2014-09-04 15:00:00,51.98,52.0,51.97,52.0,8500.0,39.0973,39.1123,39.0897,39.1123,8500.0
2014-09-04 15:30:00,52.0,52.01,51.98,52.01,23500.0,39.1123,39.1198,39.0973,39.1198,23500.0
2014-09-05 09:30:00,52.14,52.14,52.01,52.06,41400.0,39.2176,39.2176,39.1198,39.1574,41400.0
2014-09-05 10:00:00,52.06,52.12,52.04,52.06,39200.0,39.1574,39.2026,39.1424,39.1574,39200.0
2014-09-05 10:30:00,52.09,52.1,52.06,52.08,20100.0,39.18,39.1875,39.1574,39.1725,20100.0
2014-09-05 11:00:00,52.09,52.11,52.09,52.09,28900.0,39.18,39.195,39.18,39.18,28900.0
2014-09-05 11:30:00,52.09,52.11,52.05,52.08,29600.0,39.18,39.195,39.1499,39.1725,29600.0
2014-09-05 12:00:00,52.08,52.11,52.06,52.09,11400.0,39.1725,39.195,39.1574,39.18,11400.0
2014-09-05 12:30:00,52.1,52.11,52.09,52.11,6400.0,39.1875,39.195,39.18,39.195,6400.0
2014-09-05 13:00:00,52.09,52.11,52.09,52.11,29400.0,39.18,39.195,39.18,39.195,29400.0
2014-09-05 13:30:00,52.11,52.12,52.08,52.12,84300.0,39.195,39.2026,39.1725,39.2026,84300.0
2014-09-05 14:00:00,52.13,52.13,52.11,52.12,76500.0,39.2101,39.2101,39.195,39.2026,76500.0
2014-09-05 14:30:00,52.12,52.13,52.08,52.09,15800.0,39.2026,39.2101,39.1725,39.18,15800.0
2014-09-05 15:00:00,52.1,52.12,52.08,52.11,6700.0,39.1875,39.2026,39.1725,39.195,6700.0
2014-09-05 15:30:00,52.11,52.12,52.08,52.12,27800.0,39.195,39.2026,39.1725,39.2026,27800.0
2014-09-08 09:30:00,52.13,52.13,52.08,52.11,32000.0,39.2101,39.2101,39.1725,39.195,32000.0
2014-09-08 10:00:00,52.13,52.14,52.05,52.12,10100.0,39.2101,39.2176,39.1499,39.2026,10100.0
2014-09-08 10:30:00,52.1,52.13,52.06,52.12,14100.0,39.1875,39.2101,39.1574,39.2026,14100.0
2014-09-08 11:00:00,52.08,52.09,52.07,52.09,2300.0,39.1725,39.18,39.1649,39.18,2300.0
2014-09-08 11:30:00,52.07,52.1,52.07,52.07,8400.0,39.1649,39.1875,39.1649,39.1649,8400.0
2014-09-08 12:00:00,52.08,52.09,52.07,52.08,9500.0,39.1725,39.18,39.1649,39.1725,9500.0
2014-09-08 12:30:00,52.08,52.08,52.07,52.08,10200.0,39.1725,39.1725,39.1649,39.1725,10200.0
2014-09-08 13:00:00,52.07,52.08,52.05,52.05,77000.0,39.1649,39.1725,39.1499,39.1499,77000.0
2014-09-08 13:30:00,52.04,52.06,52.03,52.03,2400.0,39.1424,39.1574,39.1349,39.1349,2400.0
2014-09-08 14:00:00,52.04,52.07,52.03,52.03,15900.0,39.1424,39.1649,39.1349,39.1349,15900.0
2014-09-08 14:30:00,52.05,52.07,52.04,52.07,7100.0,39.1499,39.1649,39.1424,39.1649,7100.0
2014-09-08 15:00:00,52.06,52.07,52.03,52.06,17100.0,39.1574,39.1649,39.1349,39.1574,17100.0
2014-09-08 15:30:00,52.04,52.07,52.04,52.07,22600.0,39.1424,39.1649,39.1424,39.1649,22600.0
2014-09-09 09:30:00,51.96,51.97,51.92,51.95,13000.0,39.0822,39.0897,39.0521,39.0747,13000.0
2014-09-09 10:00:00,51.97,51.97,51.94,51.95,24200.0,39.0897,39.0897,39.0672,39.0747,24200.0
2014-09-09 10:30:00,51.95,51.96,51.93,51.94,24200.0,39.0747,39.0822,39.0596,39.0672,24200.0
2014-09-09 11:00:00,51.94,51.96,51.93,51.95,5000.0,39.0672,39.0822,39.0596,39.0747,5000.0
2014-09-09 11:30:00,51.94,51.96,51.94,51.96,6500.0,39.0672,39.0822,39.0672,39.0822,6500.0
2014-09-09 12:00:00,51.96,51.96,51.95,51.95,7700.0,39.0822,39.0822,39.0747,39.0747,7700.0
2014-09-09 12:30:00,51.95,51.95,51.94,51.94,4400.0,39.0747,39.0747,39.0672,39.0672,4400.0
2014-09-09 13:00:00,51.95,51.95,51.94,51.95,7800.0,39.0747,39.0747,39.0672,39.0747,7800.0
2014-09-09 13:30:00,51.95,51.95,51.94,51.95,5600.0,39.0747,39.0747,39.0672,39.0747,5600.0
2014-09-09 14:00:00,51.95,51.96,51.94,51.96,5000.0,39.0747,39.0822,39.0672,39.0822,5000.0
2014-09-09 14:30:00,51.95,51.96,51.94,51.95,26200.0,39.0747,39.0822,39.0672,39.0747,26200.0
2014-09-09 15:00:00,51.95,51.96,51.94,51.96,23700.0,39.0747,39.0822,39.0672,39.0822,23700.0
2014-09-09 15:30:00,51.96,51.96,51.95,51.96,11800.0,39.0822,39.0822,39.0747,39.0822,11800.0
2014-09-10 09:30:00,51.93,51.96,51.92,51.92,7200.0,39.0596,39.0822,39.0521,39.0521,7200.0
2014-09-10 10:00:00,51.92,51.95,51.86,51.92,14700.0,39.0521,39.0747,39.007,39.0521,14700.0
2014-09-10 10:30:00,51.93,51.96,51.88,51.95,9400.0,39.0596,39.0822,39.022,39.0747,9400.0
2014-09-10 11:00:00,51.93,51.96,51.91,51.96,8900.0,39.0596,39.0822,39.0446,39.0822,8900.0
2014-09-10 11:30:00,51.96,51.96,51.92,51.95,7700.0,39.0822,39.0822,39.0521,39.0747,7700.0
2014-09-10 12:00:00,51.95,51.95,51.9,51.92,6400.0,39.0747,39.0747,39.0371,39.0521,6400.0
2014-09-10 12:30:00,51.95,51.95,51.9,51.95,3700.0,39.0747,39.0747,39.0371,39.0747,3700.0
2014-09-10 13:00:00,51.94,51.95,51.93,51.94,5700.0,39.0672,39.0747,39.0596,39.0672,5700.0
2014-09-10 13:30:00,51.94,51.95,51.93,51.93,11400.0,39.0672,39.0747,39.0596,39.0596,11400.0
2014-09-10 14:00:00,51.93,51.95,51.93,51.94,10400.0,39.0596,39.0747,39.0596,39.0672,10400.0
2014-09-10 14:30:00,51.94,51.95,51.93,51.94,14900.0,39.0672,39.0747,39.0596,39.0672,14900.0
2014-09-10 15:00:00,51.94,51.95,51.93,51.93,10400.0,39.0672,39.0747,39.0596,39.0596,10400.0
2014-09-10 15:30:00,51.93,51.95,51.93,51.94,12900.0,39.0596,39.0747,39.0596,39.0672,12900.0
2014-09-11 09:30:00,51.93,51.94,51.87,51.92,30100.0,39.0596,39.0672,39.0145,39.0521,30100.0
2014-09-11 10:00:00,51.92,51.93,51.88,51.9,9900.0,39.0521,39.0596,39.022,39.0371,9900.0
2014-09-11 10:30:00,51.91,51.94,51.89,51.91,19500.0,39.0446,39.0672,39.0296,39.0446,19500.0
2014-09-11 11:00:00,51.91,51.94,51.86,51.91,33500.0,39.0446,39.0672,39.007,39.0446,33500.0
2014-09-11 11:30:00,51.9,51.92,51.9,51.91,11100.0,39.0371,39.0521,39.0371,39.0446,11100.0
2014-09-11 12:00:00,51.91,51.91,51.9,51.9,4800.0,39.0446,39.0446,39.0371,39.0371,4800.0
2014-09-11 12:30:00,51.91,51.91,51.86,51.88,24500.0,39.0446,39.0446,39.007,39.022,24500.0
2014-09-11 13:00:00,51.88,51.91,51.88,51.9,11800.0,39.022,39.0446,39.022,39.0371,11800.0
2014-09-11 13:30:00,51.91,51.91,51.88,51.89,10600.0,39.0446,39.0446,39.022,39.0296,10600.0
2014-09-11 14:00:00,51.9,51.9,51.88,51.89,10800.0,39.0371,39.0371,39.022,39.0296,10800.0
2014-09-11 14:30:00,51.9,51.9,51.88,51.9,9100.0,39.0371,39.0371,39.022,39.0371,9100.0
2014-09-11 15:00:00,51.9,51.9,51.85,51.89,23800.0,39.0371,39.0371,38.9995,39.0296,23800.0
2014-09-11 15:30:00,51.89,51.9,51.87,51.88,2800.0,39.0296,39.0371,39.0145,39.022,2800.0
2014-09-12 09:30:00,51.81,51.81,51.78,51.8,14600.0,38.9694,38.9694,38.9468,38.9619,14600.0
2014-09-12 10:00:00,51.8,51.83,51.77,51.82,48100.0,38.9619,38.9844,38.9393,38.9769,48100.0
2014-09-12 10:30:00,51.81,51.83,51.77,51.77,25400.0,38.9694,38.9844,38.9393,38.9393,25400.0
2014-09-12 11:00:00,51.77,51.83,51.74,51.83,37000.0,38.9393,38.9844,38.9167,38.9844,37000.0
2014-09-12 11:30:00,51.8,51.84,51.74,51.79,50100.0,38.9619,38.992,38.9167,38.9543,50100.0
2014-09-12 12:00:00,51.79,51.83,51.75,51.83,25000.0,38.9543,38.9844,38.9243,38.9844,25000.0
2014-09-12 12:30:00,51.82,51.83,51.78,51.8,33400.0,38.9769,38.9844,38.9468,38.9619,33400.0
2014-09-12 13:00:00,51.78,51.83,51.77,51.81,8900.0,38.9468,38.9844,38.9393,38.9694,8900.0
2014-09-12 13:30:00,51.81,51.82,51.77,51.79,22300.0,38.9694,38.9769,38.9393,38.9543,22300.0
2014-09-12 14:00:00,51.78,51.81,51.78,51.8,5100.0,38.9468,38.9694,38.9468,38.9619,5100.0
2014-09-12 14:30:00,51.8,51.82,51.78,51.8,15000.0,38.9619,38.9769,38.9468,38.9619,15000.0
2014-09-12 15:00:00,51.8,51.81,51.8,51.81,6000.0,38.9619,38.9694,38.9619,38.9694,6000.0
2014-09-12 15:30:00,51.81,51.81,51.8,51.81,12100.0,38.9694,38.9694,38.9619,38.9694,12100.0
2014-09-15 09:30:00,51.85,51.87,51.8,51.83,35500.0,38.9995,39.0145,38.9619,38.9844,35500.0
2014-09-15 10:00:00,51.83,51.86,51.8,51.8,14800.0,38.9844,39.007,38.9619,38.9619,14800.0
2014-09-15 10:30:00,51.86,51.86,51.8,51.86,5700.0,39.007,39.007,38.9619,39.007,5700.0
2014-09-15 11:00:00,51.85,51.86,51.81,51.84,21800.0,38.9995,39.007,38.9694,38.992,21800.0
2014-09-15 11:30:00,51.83,51.85,51.83,51.83,1200.0,38.9844,38.9995,38.9844,38.9844,1200.0
2014-09-15 12:00:00,51.84,51.85,51.82,51.84,1900.0,38.992,38.9995,38.9769,38.992,1900.0
2014-09-15 12:30:00,51.85,51.85,51.8,51.84,12700.0,38.9995,38.9995,38.9619,38.992,12700.0
2014-09-15 13:00:00,51.84,51.85,51.81,51.84,6500.0,38.992,38.9995,38.9694,38.992,6500.0
2014-09-15 13:30:00,51.85,51.86,51.84,51.84,11100.0,38.9995,39.007,38.992,38.992,11100.0
2014-09-15 14:00:00,51.83,51.86,51.8,51.81,7900.0,38.9844,39.007,38.9619,38.9694,7900.0
2014-09-15 14:30:00,51.8,51.85,51.76,51.84,9700.0,38.9619,38.9995,38.9318,38.992,9700.0
2014-09-15 15:00:00,51.84,51.87,51.82,51.82,12200.0,38.992,39.0145,38.9769,38.9769,12200.0
2014-09-15 15:30:00,51.84,51.85,51.75,51.77,63000.0,38.992,38.9995,38.9243,38.9393,63000.0
2014-09-16 09:30:00,51.87,51.87,51.81,51.85,10300.0,39.0145,39.0145,38.9694,38.9995,10300.0
2014-09-16 10:00:00,51.86,51.87,51.81,51.86,22500.0,39.007,39.0145,38.9694,39.007,22500.0
2014-09-16 10:30:00,51.86,51.86,51.84,51.85,10100.0,39.007,39.007,38.992,38.9995,10100.0
2014-09-16 11:00:00,51.86,51.86,51.84,51.84,21900.0,39.007,39.007,38.992,38.992,21900.0
2014-09-16 11:30:00,51.84,51.86,51.84,51.86,307800.0,38.992,39.007,38.992,39.007,307800.0
2014-09-16 12:00:00,51.86,51.88,51.86,51.87,14500.0,39.007,39.022,39.007,39.0145,14500.0
2014-09-16 12:30:00,51.86,51.88,51.86,51.88,27500.0,39.007,39.022,39.007,39.022,27500.0
2014-09-16 13:00:00,51.86,51.88,51.84,51.87,13100.0,39.007,39.022,38.992,39.0145,13100.0
2014-09-16 13:30:00,51.84,51.87,51.84,51.85,4400.0,38.992,39.0145,38.992,38.9995,4400.0
2014-09-16 14:00:00,51.84,51.86,51.83,51.83,40200.0,38.992,39.007,38.9844,38.9844,40200.0
2014-09-16 14:30:00,51.83,51.85,51.81,51.85,21600.0,38.9844,38.9995,38.9694,38.9995,21600.0
2014-09-16 15:00:00,51.85,51.85,51.84,51.85,31600.0,38.9995,38.9995,38.992,38.9995,31600.0
2014-09-16 15:30:00,51.85,51.86,51.83,51.85,19900.0,38.9995,39.007,38.9844,38.9995,19900.0
2014-09-17 09:30:00,51.87,51.87,51.81,51.86,16300.0,39.0145,39.0145,38.9694,39.007,16300.0
2014-09-17 10:00:00,51.85,51.85,51.81,51.81,18600.0,38.9995,38.9995,38.9694,38.9694,18600.0
2014-09-17 10:30:00,51.85,51.85,51.82,51.82,7800.0,38.9995,38.9995,38.9769,38.9769,7800.0
2014-09-17 11:00:00,51.84,51.85,51.83,51.84,3000.0,38.992,38.9995,38.9844,38.992,3000.0
2014-09-17 11:30:00,51.84,51.85,51.84,51.84,6500.0,38.992,38.9995,38.992,38.992,6500.0
2014-09-17 12:00:00,51.84,51.85,51.84,51.84,17300.0,38.992,38.9995,38.992,38.992,17300.0
2014-09-17 12:30:00,51.85,51.85,51.84,51.84,600.0,38.9995,38.9995,38.992,38.992,600.0
2014-09-17 13:00:00,51.85,51.85,51.85,51.85,2300.0,38.9995,38.9995,38.9995,38.9995,2300.0
2014-09-17 13:30:00,51.85,51.86,51.84,51.86,8200.0,38.9995,39.007,38.992,39.007,8200.0
2014-09-17 14:00:00,51.86,51.95,51.82,51.86,10700.0,39.007,39.0747,38.9769,39.007,10700.0
2014-09-17 14:30:00,51.89,51.89,51.85,51.86,34500.0,39.0296,39.0296,38.9995,39.007,34500.0
2014-09-17 15:00:00,51.88,51.88,51.84,51.87,12200.0,39.022,39.022,38.992,39.0145,12200.0
2014-09-17 15:30:00,51.86,51.86,51.83,51.83,13200.0,39.007,39.007,38.9844,38.9844,13200.0
2014-09-18 09:30:00,51.83,51.83,51.8,51.83,37900.0,38.9844,38.9844,38.9619,38.9844,37900.0
2014-09-18 10:00:00,51.83,51.83,51.81,51.82,22600.0,38.9844,38.9844,38.9694,38.9769,22600.0
2014-09-18 10:30:00,51.83,51.83,51.8,51.82,32400.0,38.9844,38.9844,38.9619,38.9769,32400.0
2014-09-18 11:00:00,51.82,51.83,51.81,51.82,6200.0,38.9769,38.9844,38.9694,38.9769,6200.0
2014-09-18 11:30:00,51.82,51.83,51.81,51.83,12200.0,38.9769,38.9844,38.9694,38.9844,12200.0
2014-09-18 12:00:00,51.83,51.84,51.82,51.83,4600.0,38.9844,38.992,38.9769,38.9844,4600.0
2014-09-18 12:30:00,51.84,51.84,51.82,51.83,13500.0,38.992,38.992,38.9769,38.9844,13500.0
2014-09-18 13:00:00,51.82,51.83,51.82,51.83,5400.0,38.9769,38.9844,38.9769,38.9844,5400.0
2014-09-18 13:30:00,51.83,51.86,51.82,51.84,25900.0,38.9844,39.007,38.9769,38.992,25900.0
2014-09-18 14:00:00,51.84,51.84,51.82,51.83,12700.0,38.992,38.992,38.9769,38.9844,12700.0
2014-09-18 14:30:00,51.83,51.84,51.83,51.84,18000.0,38.9844,38.992,38.9844,38.992,18000.0
2014-09-18 15:00:00,51.84,51.85,51.83,51.84,8900.0,38.992,38.9995,38.9844,38.992,8900.0
2014-09-18 15:30:00,51.84,51.84,51.83,51.84,21600.0,38.992,38.992,38.9844,38.992,21600.0
2014-09-19 09:30:00,51.93,51.93,51.88,51.9,38900.0,39.0596,39.0596,39.022,39.0371,38900.0
2014-09-19 10:00:00,51.9,51.98,51.9,51.93,10800.0,39.0371,39.0973,39.0371,39.0596,10800.0
2014-09-19 10:30:00,51.93,51.93,51.92,51.93,11800.0,39.0596,39.0596,39.0521,39.0596,11800.0
2014-09-19 11:00:00,51.93,51.96,51.92,51.94,6700.0,39.0596,39.0822,39.0521,39.0672,6700.0
2014-09-19 11:30:00,51.94,51.96,51.93,51.95,18000.0,39.0672,39.0822,39.0596,39.0747,18000.0
2014-09-19 12:00:00,51.94,51.95,51.94,51.95,2200.0,39.0672,39.0747,39.0672,39.0747,2200.0
2014-09-19 12:30:00,51.94,51.95,51.94,51.94,4200.0,39.0672,39.0747,39.0672,39.0672,4200.0
2014-09-19 13:00:00,51.94,51.95,51.94,51.94,9600.0,39.0672,39.0747,39.0672,39.0672,9600.0
2014-09-19 13:30:00,51.95,51.95,51.94,51.94,2600.0,39.0747,39.0747,39.0672,39.0672,2600.0
2014-09-19 14:00:00,51.94,51.95,51.94,51.95,5900.0,39.0672,39.0747,39.0672,39.0747,5900.0
2014-09-19 14:30:00,51.94,51.95,51.94,51.95,9700.0,39.0672,39.0747,39.0672,39.0747,9700.0
2014-09-19 15:00:00,51.94,51.97,51.94,51.97,9900.0,39.0672,39.0897,39.0672,39.0897,9900.0
2014-09-19 15:30:00,51.97,51.97,51.94,51.94,14500.0,39.0897,39.0897,39.0672,39.0672,14500.0
2014-09-22 09:30:00,52.0,52.0,51.96,51.96,17100.0,39.1123,39.1123,39.0822,39.0822,17100.0
2014-09-22 10:00:00,51.96,51.98,51.95,51.95,280700.0,39.0822,39.0973,39.0747,39.0747,280700.0
2014-09-22 10:30:00,51.96,51.97,51.96,51.97,2800.0,39.0822,39.0897,39.0822,39.0897,2800.0
2014-09-22 11:00:00,51.96,51.98,51.96,51.98,17500.0,39.0822,39.0973,39.0822,39.0973,17500.0
2014-09-22 11:30:00,51.97,51.98,51.96,51.98,4300.0,39.0897,39.0973,39.0822,39.0973,4300.0
2014-09-22 12:00:00,51.98,52.02,51.97,52.0,29000.0,39.0973,39.1273,39.0897,39.1123,29000.0
2014-09-22 12:30:00,52.0,52.04,51.99,52.02,12200.0,39.1123,39.1424,39.1048,39.1273,12200.0
2014-09-22 13:00:00,52.04,52.04,52.01,52.02,5800.0,39.1424,39.1424,39.1198,39.1273,5800.0
2014-09-22 13:30:00,52.04,52.04,52.02,52.02,4500.0,39.1424,39.1424,39.1273,39.1273,4500.0
2014-09-22 14:00:00,52.01,52.03,52.01,52.02,9000.0,39.1198,39.1349,39.1198,39.1273,9000.0
2014-09-22 14:30:00,52.02,52.03,52.0,52.01,16500.0,39.1273,39.1349,39.1123,39.1198,16500.0
2014-09-22 15:00:00,52.01,52.03,52.01,52.03,23300.0,39.1198,39.1349,39.1198,39.1349,23300.0
2014-09-22 15:30:00,52.03,52.03,52.01,52.02,16200.0,39.1349,39.1349,39.1198,39.1273,16200.0
2014-09-23 09:30:00,52.04,52.05,52.03,52.03,21400.0,39.1424,39.1499,39.1349,39.1349,21400.0
2014-09-23 10:00:00,52.03,52.03,51.99,52.02,113900.0,39.1349,39.1349,39.1048,39.1273,113900.0
2014-09-23 10:30:00,52.02,52.02,52.0,52.02,9200.0,39.1273,39.1273,39.1123,39.1273,9200.0
2014-09-23 11:00:00,52.02,52.02,52.01,52.02,4500.0,39.1273,39.1273,39.1198,39.1273,4500.0
2014-09-23 11:30:00,52.02,52.03,52.01,52.03,3200.0,39.1273,39.1349,39.1198,39.1349,3200.0
2014-09-23 12:00:00,52.01,52.04,52.0,52.0,5500.0,39.1198,39.1424,39.1123,39.1123,5500.0
2014-09-23 12:30:00,52.02,52.02,52.0,52.02,3400.0,39.1273,39.1273,39.1123,39.1273,3400.0
2014-09-23 13:00:00,52.01,52.04,52.01,52.03,3900.0,39.1198,39.1424,39.1198,39.1349,3900.0
2014-09-23 13:30:00,52.02,52.04,52.0,52.04,10300.0,39.1273,39.1424,39.1123,39.1424,10300.0
2014-09-23 14:00:00,52.03,52.04,52.0,52.02,22100.0,39.1349,39.1424,39.1123,39.1273,22100.0
2014-09-23 14:30:00,52.02,52.04,51.99,52.03,21100.0,39.1273,39.1424,39.1048,39.1349,21100.0
2014-09-23 15:00:00,52.03,52.04,52.01,52.04,2059300.0,39.1349,39.1424,39.1198,39.1424,2059300.0
2014-09-23 15:30:00,52.04,52.04,52.02,52.03,5600.0,39.1424,39.1424,39.1273,39.1349,5600.0
2014-09-24 09:30:00,52.06,52.06,52.03,52.03,25900.0,39.1574,39.1574,39.1349,39.1349,25900.0
2014-09-24 10:00:00,52.03,52.06,52.01,52.03,13200.0,39.1349,39.1574,39.1198,39.1349,13200.0
2014-09-24 10:30:00,52.03,52.05,51.97,52.01,22400.0,39.1349,39.1499,39.0897,39.1198,22400.0
2014-09-24 11:00:00,52.0,52.05,52.0,52.01,20500.0,39.1123,39.1499,39.1123,39.1198,20500.0
2014-09-24 11:30:00,52.03,52.03,52.0,52.01,14200.0,39.1349,39.1349,39.1123,39.1198,14200.0
2014-09-24 12:00:00,52.02,52.04,52.01,52.02,21100.0,39.1273,39.1424,39.1198,39.1273,21100.0
2014-09-24 12:30:00,52.01,52.03,51.98,51.98,10800.0,39.1198,39.1349,39.0973,39.0973,10800.0
2014-09-24 13:00:00,51.98,52.0,51.93,51.94,17900.0,39.0973,39.1123,39.0596,39.0672,17900.0
2014-09-24 13:30:00,51.98,52.01,51.94,51.96,20100.0,39.0973,39.1198,39.0672,39.0822,20100.0
2014-09-24 14:00:00,51.96,52.01,51.95,51.95,15200.0,39.0822,39.1198,39.0747,39.0747,15200.0
2014-09-24 14:30:00,51.95,52.01,51.93,51.98,50600.0,39.0747,39.1198,39.0596,39.0973,50600.0
2014-09-24 15:00:00,51.99,52.01,51.98,52.0,4800.0,39.1048,39.1198,39.0973,39.1123,4800.0
2014-09-24 15:30:00,51.98,52.01,51.96,52.0,5300.0,39.0973,39.1198,39.0822,39.1123,5300.0
2014-09-25 09:30:00,52.08,52.09,52.07,52.08,8300.0,39.1725,39.18,39.1649,39.1725,8300.0
2014-09-25 10:00:00,52.07,52.12,52.07,52.1,67600.0,39.1649,39.2026,39.1649,39.1875,67600.0
2014-09-25 10:30:00,52.07,52.1,52.07,52.09,10700.0,39.1649,39.1875,39.1649,39.18,10700.0
2014-09-25 11:00:00,52.09,52.1,52.08,52.1,11500.0,39.18,39.1875,39.1725,39.1875,11500.0
2014-09-25 11:30:00,52.1,52.1,52.06,52.1,15600.0,39.1875,39.1875,39.1574,39.1875,15600.0
2014-09-25 12:00:00,52.1,52.12,52.06,52.12,31200.0,39.1875,39.2026,39.1574,39.2026,31200.0
2014-09-25 12:30:00,52.11,52.12,52.1,52.1,9100.0,39.195,39.2026,39.1875,39.1875,9100.0
2014-09-25 13:00:00,52.11,52.12,52.1,52.11,10500.0,39.195,39.2026,39.1875,39.195,10500.0
2014-09-25 13:30:00,52.1,52.12,52.1,52.11,6200.0,39.1875,39.2026,39.1875,39.195,6200.0
2014-09-25 14:00:00,52.11,52.13,52.1,52.12,12300.0,39.195,39.2101,39.1875,39.2026,12300.0
2014-09-25 14:30:00,52.11,52.13,52.09,52.13,19500.0,39.195,39.2101,39.18,39.2101,19500.0
2014-09-25 15:00:00,52.1,52.13,52.1,52.11,9300.0,39.1875,39.2101,39.1875,39.195,9300.0
2014-09-25 15:30:00,52.09,52.13,52.09,52.13,28400.0,39.18,39.2101,39.18,39.2101,28400.0
2014-09-26 09:30:00,52.08,52.14,52.05,52.1,19500.0,39.1725,39.2176,39.1499,39.1875,19500.0
2014-09-26 10:00:00,52.06,52.12,52.01,52.09,146700.0,39.1574,39.2026,39.1198,39.18,146700.0
2014-09-26 10:30:00,52.09,52.1,52.09,52.1,11400.0,39.18,39.1875,39.18,39.1875,11400.0
2014-09-26 11:00:00,52.1,52.1,52.08,52.09,14200.0,39.1875,39.1875,39.1725,39.18,14200.0
2014-09-26 11:30:00,52.09,52.1,52.08,52.09,16200.0,39.18,39.1875,39.1725,39.18,16200.0
2014-09-26 12:00:00,52.09,52.09,52.02,52.07,26500.0,39.18,39.18,39.1273,39.1649,26500.0
2014-09-26 12:30:00,52.07,52.07,51.98,52.0,9900.0,39.1649,39.1649,39.0973,39.1123,9900.0
2014-09-26 13:00:00,52.0,52.05,51.98,52.01,41100.0,39.1123,39.1499,39.0973,39.1198,41100.0
2014-09-26 13:30:00,52.01,52.08,52.0,52.07,25600.0,39.1198,39.1725,39.1123,39.1649,25600.0
2014-09-26 14:00:00,52.07,52.07,52.03,52.06,1600.0,39.1649,39.1649,39.1349,39.1574,1600.0
2014-09-26 14:30:00,52.05,52.08,51.99,52.08,5900.0,39.1499,39.1725,39.1048,39.1725,5900.0
2014-09-26 15:00:00,52.01,52.08,52.01,52.04,15500.0,39.1198,39.1725,39.1198,39.1424,15500.0
2014-09-26 15:30:00,52.06,52.1,52.04,52.09,180500.0,39.1574,39.1875,39.1424,39.18,180500.0
2014-09-29 09:30:00,52.04,52.15,52.02,52.11,16100.0,39.1424,39.2251,39.1273,39.195,16100.0
2014-09-29 10:00:00,52.13,52.13,52.03,52.12,9400.0,39.2101,39.2101,39.1349,39.2026,9400.0
2014-09-29 10:30:00,52.09,52.12,52.05,52.11,9400.0,39.18,39.2026,39.1499,39.195,9400.0
2014-09-29 11:00:00,52.12,52.12,52.02,52.11,12000.0,39.2026,39.2026,39.1273,39.195,12000.0
2014-09-29 11:30:00,52.11,52.11,52.06,52.1,68500.0,39.195,39.195,39.1574,39.1875,68500.0
2014-09-29 12:00:00,52.06,52.1,52.06,52.08,58600.0,39.1574,39.1875,39.1574,39.1725,58600.0
2014-09-29 12:30:00,52.12,52.12,52.08,52.09,25700.0,39.2026,39.2026,39.1725,39.18,25700.0
2014-09-29 13:00:00,52.09,52.13,52.08,52.11,660300.0,39.18,39.2101,39.1725,39.195,660300.0
2014-09-29 13:30:00,52.1,52.11,52.09,52.11,6700.0,39.1875,39.195,39.18,39.195,6700.0
2014-09-29 14:00:00,52.11,52.11,52.08,52.11,17000.0,39.195,39.195,39.1725,39.195,17000.0
2014-09-29 14:30:00,52.1,52.11,52.09,52.1,21400.0,39.1875,39.195,39.18,39.1875,21400.0
2014-09-29 15:00:00,52.11,52.12,52.1,52.1,55900.0,39.195,39.2026,39.1875,39.1875,55900.0
2014-09-29 15:30:00,52.11,52.12,52.1,52.12,34600.0,39.195,39.2026,39.1875,39.2026,34600.0
2014-09-30 09:30:00,52.16,52.16,52.11,52.14,14000.0,39.2326,39.2326,39.195,39.2176,14000.0
2014-09-30 10:00:00,52.14,52.15,52.08,52.14,25500.0,39.2176,39.2251,39.1725,39.2176,25500.0
2014-09-30 10:30:00,52.15,52.15,52.08,52.11,5300.0,39.2251,39.2251,39.1725,39.195,5300.0
2014-09-30 11:00:00,52.13,52.14,52.11,52.13,10600.0,39.2101,39.2176,39.195,39.2101,10600.0
2014-09-30 11:30:00,52.11,52.13,52.08,52.12,17200.0,39.195,39.2101,39.1725,39.2026,17200.0
2014-09-30 12:00:00,52.13,52.13,52.12,52.13,3600.0,39.2101,39.2101,39.2026,39.2101,3600.0
2014-09-30 12:30:00,52.13,52.13,52.12,52.13,1800.0,39.2101,39.2101,39.2026,39.2101,1800.0
2014-09-30 13:00:00,52.13,52.14,52.12,52.12,5200.0,39.2101,39.2176,39.2026,39.2026,5200.0
2014-09-30 13:30:00,52.13,52.14,52.13,52.13,7400.0,39.2101,39.2176,39.2101,39.2101,7400.0
2014-09-30 14:00:00,52.13,52.14,52.13,52.13,2000.0,39.2101,39.2176,39.2101,39.2101,2000.0
2014-09-30 14:30:00,52.14,52.14,52.11,52.13,43300.0,39.2176,39.2176,39.195,39.2101,43300.0
2014-09-30 15:00:00,52.13,52.14,52.12,52.13,15100.0,39.2101,39.2176,39.2026,39.2101,15100.0
2014-09-30 15:30:00,52.14,52.14,52.12,52.13,11800.0,39.2176,39.2176,39.2026,39.2101,11800.0
2014-10-01 09:30:00,52.15,52.19,52.11,52.12,8800.0,39.2664,39.2966,39.2363,39.2439,8800.0
2014-10-01 10:00:00,52.17,52.2,52.13,52.18,27800.0,39.2815,39.3041,39.2514,39.289,27800.0
2014-10-01 10:30:00,52.19,52.2,52.14,52.2,8700.0,39.2966,39.3041,39.2589,39.3041,8700.0
2014-10-01 11:00:00,52.18,52.19,52.15,52.19,10500.0,39.289,39.2966,39.2664,39.2966,10500.0
2014-10-01 11:30:00,52.17,52.2,52.16,52.19,48700.0,39.2815,39.3041,39.274,39.2966,48700.0
2014-10-01 12:00:00,52.17,52.19,52.16,52.19,10900.0,39.2815,39.2966,39.274,39.2966,10900.0
2014-10-01 12:30:00,52.19,52.19,52.18,52.18,14000.0,39.2966,39.2966,39.289,39.289,14000.0
2014-10-01 13:00:00,52.18,52.19,52.18,52.18,3000.0,39.289,39.2966,39.289,39.289,3000.0
2014-10-01 13:30:00,52.18,52.2,52.18,52.2,19600.0,39.289,39.3041,39.289,39.3041,19600.0
2014-10-01 14:00:00,52.19,52.22,52.19,52.21,22500.0,39.2966,39.3192,39.2966,39.3116,22500.0
2014-10-01 14:30:00,52.22,52.22,52.17,52.21,15100.0,39.3192,39.3192,39.2815,39.3116,15100.0
2014-10-01 15:00:00,52.2,52.22,52.2,52.22,20500.0,39.3041,39.3192,39.3041,39.3192,20500.0
2014-10-01 15:30:00,52.2,52.22,52.18,52.2,46500.0,39.3041,39.3192,39.289,39.3041,46500.0
2014-10-02 09:30:00,52.21,52.21,52.1,52.12,30300.0,39.3116,39.3116,39.2288,39.2439,30300.0
2014-10-02 10:00:00,52.12,52.16,52.11,52.12,25100.0,39.2439,39.274,39.2363,39.2439,25100.0
2014-10-02 10:30:00,52.11,52.17,52.11,52.17,18600.0,39.2363,39.2815,39.2363,39.2815,18600.0
2014-10-02 11:00:00,52.15,52.17,52.13,52.17,23300.0,39.2664,39.2815,39.2514,39.2815,23300.0
2014-10-02 11:30:00,52.17,52.19,52.15,52.19,8100.0,39.2815,39.2966,39.2664,39.2966,8100.0
2014-10-02 12:00:00,52.17,52.19,52.17,52.18,2800.0,39.2815,39.2966,39.2815,39.289,2800.0
2014-10-02 12:30:00,52.18,52.19,52.18,52.18,400.0,39.289,39.2966,39.289,39.289,400.0
2014-10-02 13:00:00,52.17,52.19,52.15,52.17,23200.0,39.2815,39.2966,39.2664,39.2815,23200.0
2014-10-02 13:30:00,52.17,52.17,52.13,52.13,6800.0,39.2815,39.2815,39.2514,39.2514,6800.0
2014-10-02 14:00:00,52.12,52.16,52.12,52.16,9500.0,39.2439,39.274,39.2439,39.274,9500.0
2014-10-02 14:30:00,52.16,52.16,52.12,52.12,9600.0,39.274,39.274,39.2439,39.2439,9600.0
2014-10-02 15:00:00,52.13,52.16,52.13,52.15,16800.0,39.2514,39.274,39.2514,39.2664,16800.0
2014-10-02 15:30:00,52.15,52.16,52.13,52.16,23500.0,39.2664,39.274,39.2514,39.274,23500.0
2014-10-03 09:30:00,52.14,52.15,52.06,52.15,45100.0,39.2589,39.2664,39.1987,39.2664,45100.0
2014-10-03 10:00:00,52.15,52.16,52.14,52.14,19200.0,39.2664,39.274,39.2589,39.2589,19200.0
2014-10-03 10:30:00,52.14,52.15,52.14,52.15,6800.0,39.2589,39.2664,39.2589,39.2664,6800.0
2014-10-03 11:00:00,52.14,52.16,52.1,52.12,32000.0,39.2589,39.274,39.2288,39.2439,32000.0
2014-10-03 11:30:00,52.12,52.14,52.09,52.09,209000.0,39.2439,39.2589,39.2213,39.2213,209000.0
2014-10-03 12:00:00,52.09,52.1,52.09,52.1,36200.0,39.2213,39.2288,39.2213,39.2288,36200.0
2014-10-03 12:30:00,52.09,52.11,52.09,52.11,7700.0,39.2213,39.2363,39.2213,39.2363,7700.0
2014-10-03 13:00:00,52.11,52.11,52.1,52.1,6400.0,39.2363,39.2363,39.2288,39.2288,6400.0
2014-10-03 13:30:00,52.11,52.13,52.1,52.13,33500.0,39.2363,39.2514,39.2288,39.2514,33500.0
2014-10-03 14:00:00,52.13,52.13,52.12,52.13,5300.0,39.2514,39.2514,39.2439,39.2514,5300.0
2014-10-03 14:30:00,52.13,52.13,52.11,52.13,12300.0,39.2514,39.2514,39.2363,39.2514,12300.0
2014-10-03 15:00:00,52.13,52.13,52.12,52.13,29300.0,39.2514,39.2514,39.2439,39.2514,29300.0
2014-10-03 15:30:00,52.13,52.2,52.12,52.13,53100.0,39.2514,39.3041,39.2439,39.2514,53100.0
2014-10-06 09:30:00,52.19,52.2,52.11,52.12,30100.0,39.2966,39.3041,39.2363,39.2439,30100.0
2014-10-06 10:00:00,52.17,52.19,52.11,52.17,54600.0,39.2815,39.2966,39.2363,39.2815,54600.0
2014-10-06 10:30:00,52.18,52.18,52.15,52.15,29700.0,39.289,39.289,39.2664,39.2664,29700.0
2014-10-06 11:00:00,52.15,52.18,52.14,52.16,11100.0,39.2664,39.289,39.2589,39.274,11100.0
2014-10-06 11:30:00,52.16,52.17,52.13,52.15,10500.0,39.274,39.2815,39.2514,39.2664,10500.0
2014-10-06 12:00:00,52.16,52.17,52.14,52.17,4100.0,39.274,39.2815,39.2589,39.2815,4100.0
2014-10-06 12:30:00,52.16,52.17,52.16,52.17,9500.0,39.274,39.2815,39.274,39.2815,9500.0
2014-10-06 13:00:00,52.17,52.17,52.17,52.17,3400.0,39.2815,39.2815,39.2815,39.2815,3400.0
2014-10-06 13:30:00,52.16,52.18,52.16,52.16,6900.0,39.274,39.289,39.274,39.274,6900.0
2014-10-06 14:00:00,52.18,52.18,52.16,52.18,2800.0,39.289,39.289,39.274,39.289,2800.0
2014-10-06 14:30:00,52.16,52.18,52.16,52.18,10400.0,39.274,39.289,39.274,39.289,10400.0
2014-10-06 15:00:00,52.17,52.18,52.17,52.17,10100.0,39.2815,39.289,39.2815,39.2815,10100.0
2014-10-06 15:30:00,52.18,52.18,52.16,52.16,22300.0,39.289,39.289,39.274,39.274,22300.0
2014-10-07 09:30:00,52.2,52.2,52.11,52.16,19000.0,39.3041,39.3041,39.2363,39.274,19000.0
2014-10-07 10:00:00,52.16,52.17,52.11,52.11,13100.0,39.274,39.2815,39.2363,39.2363,13100.0
2014-10-07 10:30:00,52.12,52.15,52.11,52.13,3900.0,39.2439,39.2664,39.2363,39.2514,3900.0
2014-10-07 11:00:00,52.15,52.17,52.12,52.17,6300.0,39.2664,39.2815,39.2439,39.2815,6300.0
2014-10-07 11:30:00,52.15,52.17,52.15,52.17,16900.0,39.2664,39.2815,39.2664,39.2815,16900.0
2014-10-07 12:00:00,52.17,52.18,52.16,52.17,16600.0,39.2815,39.289,39.274,39.2815,16600.0
2014-10-07 12:30:00,52.18,52.19,52.16,52.18,7800.0,39.289,39.2966,39.274,39.289,7800.0
2014-10-07 13:00:00,52.18,52.19,52.17,52.18,91300.0,39.289,39.2966,39.2815,39.289,91300.0
2014-10-07 13:30:00,52.17,52.2,52.17,52.19,26900.0,39.2815,39.3041,39.2815,39.2966,26900.0
2014-10-07 14:00:00,52.19,52.21,52.18,52.21,13500.0,39.2966,39.3116,39.289,39.3116,13500.0
2014-10-07 14:30:00,52.2,52.22,52.19,52.2,16300.0,39.3041,39.3192,39.2966,39.3041,16300.0
2014-10-07 15:00:00,52.21,52.23,52.2,52.22,11000.0,39.3116,39.3267,39.3041,39.3192,11000.0
2014-10-07 15:30:00,52.22,52.23,52.21,52.23,18600.0,39.3192,39.3267,39.3116,39.3267,18600.0
2014-10-08 09:30:00,52.28,52.29,52.25,52.25,17800.0,39.3643,39.3719,39.3417,39.3417,17800.0
2014-10-08 10:00:00,52.27,52.29,52.26,52.28,360400.0,39.3568,39.3719,39.3493,39.3643,360400.0
2014-10-08 10:30:00,52.27,52.27,52.23,52.25,52300.0,39.3568,39.3568,39.3267,39.3417,52300.0
2014-10-08 11:00:00,52.25,52.26,52.24,52.26,27100.0,39.3417,39.3493,39.3342,39.3493,27100.0
2014-10-08 11:30:00,52.27,52.27,52.25,52.25,17800.0,39.3568,39.3568,39.3417,39.3417,17800.0
2014-10-08 12:00:00,52.25,52.26,52.25,52.26,8400.0,39.3417,39.3493,39.3417,39.3493,8400.0
2014-10-08 12:30:00,52.24,52.26,52.24,52.25,5000.0,39.3342,39.3493,39.3342,39.3417,5000.0
2014-10-08 13:00:00,52.25,52.25,52.22,52.23,74000.0,39.3417,39.3417,39.3192,39.3267,74000.0
2014-10-08 13:30:00,52.23,52.23,52.22,52.22,3200.0,39.3267,39.3267,39.3192,39.3192,3200.0
2014-10-08 14:00:00,52.22,52.24,52.22,52.23,27900.0,39.3192,39.3342,39.3192,39.3267,27900.0
2014-10-08 14:30:00,52.23,52.24,52.23,52.24,11800.0,39.3267,39.3342,39.3267,39.3342,11800.0
2014-10-08 15:00:00,52.24,52.3,52.24,52.28,47700.0,39.3342,39.3794,39.3342,39.3643,47700.0
2014-10-08 15:30:00,52.27,52.29,52.26,52.28,6900.0,39.3568,39.3719,39.3493,39.3643,6900.0
2014-10-09 09:30:00,52.31,52.33,52.29,52.33,15700.0,39.3869,39.402,39.3719,39.402,15700.0
2014-10-09 10:00:00,52.31,52.33,52.31,52.31,10700.0,39.3869,39.402,39.3869,39.3869,10700.0
2014-10-09 10:30:00,52.3,52.31,52.29,52.29,4100.0,39.3794,39.3869,39.3719,39.3719,4100.0
2014-10-09 11:00:00,52.31,52.31,52.27,52.28,16800.0,39.3869,39.3869,39.3568,39.3643,16800.0
2014-10-09 11:30:00,52.28,52.29,52.27,52.28,6400.0,39.3643,39.3719,39.3568,39.3643,6400.0
2014-10-09 12:00:00,52.28,52.29,52.28,52.28,2000.0,39.3643,39.3719,39.3643,39.3643,2000.0
2014-10-09 12:30:00,52.28,52.29,52.27,52.29,8000.0,39.3643,39.3719,39.3568,39.3719,8000.0
2014-10-09 13:00:00,52.29,52.3,52.28,52.3,28500.0,39.3719,39.3794,39.3643,39.3794,28500.0
2014-10-09 13:30:00,52.29,52.3,52.28,52.29,8100.0,39.3719,39.3794,39.3643,39.3719,8100.0
2014-10-09 14:00:00,52.29,52.29,52.28,52.28,24300.0,39.3719,39.3719,39.3643,39.3643,24300.0
2014-10-09 14:30:00,52.28,52.29,52.28,52.28,82200.0,39.3643,39.3719,39.3643,39.3643,82200.0
2014-10-09 15:00:00,52.28,52.32,52.28,52.31,90500.0,39.3643,39.3944,39.3643,39.3869,90500.0
2014-10-09 15:30:00,52.31,52.32,52.3,52.31,68500.0,39.3869,39.3944,39.3794,39.3869,68500.0
2014-10-10 09:30:00,52.27,52.3,52.24,52.25,71800.0,39.3568,39.3794,39.3342,39.3417,71800.0
2014-10-10 10:00:00,52.29,52.29,52.26,52.28,77700.0,39.3719,39.3719,39.3493,39.3643,77700.0
2014-10-10 10:30:00,52.28,52.29,52.27,52.28,17900.0,39.3643,39.3719,39.3568,39.3643,17900.0
2014-10-10 11:00:00,52.27,52.29,52.27,52.27,11200.0,39.3568,39.3719,39.3568,39.3568,11200.0
2014-10-10 11:30:00,52.26,52.29,52.26,52.27,5800.0,39.3493,39.3719,39.3493,39.3568,5800.0
2014-10-10 12:00:00,52.28,52.28,52.27,52.27,13800.0,39.3643,39.3643,39.3568,39.3568,13800.0
2014-10-10 12:30:00,52.26,52.28,52.26,52.27,76000.0,39.3493,39.3643,39.3493,39.3568,76000.0
2014-10-10 13:00:00,52.27,52.28,52.26,52.27,3600.0,39.3568,39.3643,39.3493,39.3568,3600.0
2014-10-10 13:30:00,52.27,52.28,52.27,52.27,5300.0,39.3568,39.3643,39.3568,39.3568,5300.0
2014-10-10 14:00:00,52.28,52.28,52.27,52.28,14900.0,39.3643,39.3643,39.3568,39.3643,14900.0
2014-10-10 14:30:00,52.27,52.29,52.26,52.29,12900.0,39.3568,39.3719,39.3493,39.3719,12900.0
2014-10-10 15:00:00,52.27,52.29,52.27,52.28,9800.0,39.3568,39.3719,39.3568,39.3643,9800.0
2014-10-10 15:30:00,52.28,52.31,52.28,52.28,21000.0,39.3643,39.3869,39.3643,39.3643,21000.0
2014-10-13 09:30:00,52.36,52.41,52.32,52.34,15400.0,39.4246,39.4622,39.3944,39.4095,15400.0
2014-10-13 10:00:00,52.34,52.35,52.3,52.31,18100.0,39.4095,39.417,39.3794,39.3869,18100.0
2014-10-13 10:30:00,52.32,52.33,52.32,52.33,5600.0,39.3944,39.402,39.3944,39.402,5600.0
2014-10-13 11:00:00,52.32,52.37,52.32,52.35,14300.0,39.3944,39.4321,39.3944,39.417,14300.0
2014-10-13 11:30:00,52.35,52.35,52.34,52.34,2900.0,39.417,39.417,39.4095,39.4095,2900.0
2014-10-13 12:00:00,52.34,52.35,52.34,52.34,7500.0,39.4095,39.417,39.4095,39.4095,7500.0
2014-10-13 12:30:00,52.34,52.35,52.34,52.35,11700.0,39.4095,39.417,39.4095,39.417,11700.0
2014-10-13 13:00:00,52.35,52.38,52.33,52.35,32700.0,39.417,39.4396,39.402,39.417,32700.0
2014-10-13 13:30:00,52.35,52.38,52.34,52.36,18500.0,39.417,39.4396,39.4095,39.4246,18500.0
2014-10-13 14:00:00,52.36,52.36,52.33,52.33,12400.0,39.4246,39.4246,39.402,39.402,12400.0
2014-10-13 14:30:00,52.35,52.36,52.32,52.33,11000.0,39.417,39.4246,39.3944,39.402,11000.0
2014-10-13 15:00:00,52.33,52.34,52.32,52.34,16300.0,39.402,39.4095,39.3944,39.4095,16300.0
2014-10-13 15:30:00,52.34,52.36,52.33,52.34,10400.0,39.4095,39.4246,39.402,39.4095,10400.0
2014-10-14 09:30:00,52.38,52.43,52.31,52.31,21300.0,39.4396,39.4773,39.3869,39.3869,21300.0
2014-10-14 10:00:00,52.32,52.39,52.32,52.36,17000.0,39.3944,39.4472,39.3944,39.4246,17000.0
2014-10-14 10:30:00,52.38,52.39,52.36,52.38,11100.0,39.4396,39.4472,39.4246,39.4396,11100.0
2014-10-14 11:00:00,52.38,52.39,52.37,52.39,13000.0,39.4396,39.4472,39.4321,39.4472,13000.0
2014-10-14 11:30:00,52.38,52.39,52.38,52.39,2200.0,39.4396,39.4472,39.4396,39.4472,2200.0
2014-10-14 12:00:00,52.38,52.38,52.37,52.37,4300.0,39.4396,39.4396,39.4321,39.4321,4300.0
2014-10-14 12:30:00,52.37,52.39,52.37,52.37,7600.0,39.4321,39.4472,39.4321,39.4321,7600.0
2014-10-14 13:00:00,52.39,52.39,52.36,52.37,14300.0,39.4472,39.4472,39.4246,39.4321,14300.0
2014-10-14 13:30:00,52.37,52.38,52.35,52.35,7800.0,39.4321,39.4396,39.417,39.417,7800.0
2014-10-14 14:00:00,52.36,52.39,52.35,52.39,21400.0,39.4246,39.4472,39.417,39.4472,21400.0
2014-10-14 14:30:00,52.36,52.39,52.35,52.36,5800.0,39.4246,39.4472,39.417,39.4246,5800.0
2014-10-14 15:00:00,52.36,52.41,52.35,52.41,12300.0,39.4246,39.4622,39.417,39.4622,12300.0
2014-10-14 15:30:00,52.39,52.42,52.38,52.39,14800.0,39.4472,39.4697,39.4396,39.4472,14800.0
2014-10-15 09:30:00,52.57,52.62,52.47,52.57,44600.0,39.5827,39.6203,39.5074,39.5827,44600.0
2014-10-15 10:00:00,52.56,52.62,52.53,52.56,26700.0,39.5752,39.6203,39.5526,39.5752,26700.0
2014-10-15 10:30:00,52.56,52.59,52.52,52.57,26800.0,39.5752,39.5977,39.545,39.5827,26800.0
2014-10-15 11:00:00,52.56,52.57,52.52,52.56,31100.0,39.5752,39.5827,39.545,39.5752,31100.0
2014-10-15 11:30:00,52.56,52.61,52.54,52.59,30700.0,39.5752,39.6128,39.5601,39.5977,30700.0
2014-10-15 12:00:00,52.59,52.63,52.55,52.6,132100.0,39.5977,39.6279,39.5676,39.6053,132100.0
2014-10-15 12:30:00,52.61,52.66,52.59,52.63,20600.0,39.6128,39.6504,39.5977,39.6279,20600.0
2014-10-15 13:00:00,52.64,52.67,52.58,52.65,27600.0,39.6354,39.658,39.5902,39.6429,27600.0
2014-10-15 13:30:00,52.65,52.65,52.57,52.6,27200.0,39.6429,39.6429,39.5827,39.6053,27200.0
2014-10-15 14:00:00,52.62,52.66,52.55,52.63,31900.0,39.6203,39.6504,39.5676,39.6279,31900.0
2014-10-15 14:30:00,52.62,52.66,52.59,52.63,266200.0,39.6203,39.6504,39.5977,39.6279,266200.0
2014-10-15 15:00:00,52.63,52.63,52.57,52.57,19300.0,39.6279,39.6279,39.5827,39.5827,19300.0
2014-10-15 15:30:00,52.62,52.63,52.45,52.61,37300.0,39.6203,39.6279,39.4923,39.6128,37300.0
2014-10-16 09:30:00,52.56,52.56,52.38,52.38,52300.0,39.5752,39.5752,39.4396,39.4396,52300.0
2014-10-16 10:00:00,52.41,52.42,52.35,52.35,42000.0,39.4622,39.4697,39.417,39.417,42000.0
2014-10-16 10:30:00,52.38,52.38,52.31,52.31,28100.0,39.4396,39.4396,39.3869,39.3869,28100.0
2014-10-16 11:00:00,52.34,52.35,52.31,52.34,7800.0,39.4095,39.417,39.3869,39.4095,7800.0
2014-10-16 11:30:00,52.34,52.34,52.31,52.32,6600.0,39.4095,39.4095,39.3869,39.3944,6600.0
2014-10-16 12:00:00,52.31,52.35,52.3,52.3,25300.0,39.3869,39.417,39.3794,39.3794,25300.0
2014-10-16 12:30:00,52.3,52.31,52.26,52.28,15200.0,39.3794,39.3869,39.3493,39.3643,15200.0
2014-10-16 13:00:00,52.28,52.29,52.26,52.26,6200.0,39.3643,39.3719,39.3493,39.3493,6200.0
2014-10-16 13:30:00,52.27,52.31,52.26,52.28,14100.0,39.3568,39.3869,39.3493,39.3643,14100.0
2014-10-16 14:00:00,52.3,52.34,52.29,52.3,17900.0,39.3794,39.4095,39.3719,39.3794,17900.0
2014-10-16 14:30:00,52.3,52.33,52.3,52.32,13200.0,39.3794,39.402,39.3794,39.3944,13200.0
2014-10-16 15:00:00,52.32,52.34,52.31,52.34,15400.0,39.3944,39.4095,39.3869,39.4095,15400.0
2014-10-16 15:30:00,52.33,52.34,52.31,52.34,35300.0,39.402,39.4095,39.3869,39.4095,35300.0
2014-10-17 09:30:00,52.27,52.27,52.2,52.23,9800.0,39.3568,39.3568,39.3041,39.3267,9800.0
2014-10-17 10:00:00,52.22,52.24,52.21,52.23,22300.0,39.3192,39.3342,39.3116,39.3267,22300.0
2014-10-17 10:30:00,52.21,52.23,52.2,52.22,19600.0,39.3116,39.3267,39.3041,39.3192,19600.0
2014-10-17 11:00:00,52.22,52.23,52.18,52.19,11200.0,39.3192,39.3267,39.289,39.2966,11200.0
2014-10-17 11:30:00,52.2,52.21,52.18,52.2,24500.0,39.3041,39.3116,39.289,39.3041,24500.0
2014-10-17 12:00:00,52.21,52.23,52.2,52.23,7100.0,39.3116,39.3267,39.3041,39.3267,7100.0
2014-10-17 12:30:00,52.22,52.23,52.21,52.21,9700.0,39.3192,39.3267,39.3116,39.3116,9700.0
2014-10-17 13:00:00,52.21,52.21,52.19,52.2,10700.0,39.3116,39.3116,39.2966,39.3041,10700.0
2014-10-17 13:30:00,52.19,52.2,52.17,52.18,11600.0,39.2966,39.3041,39.2815,39.289,11600.0
2014-10-17 14:00:00,52.19,52.19,52.18,52.18,16200.0,39.2966,39.2966,39.289,39.289,16200.0
2014-10-17 14:30:00,52.17,52.2,52.16,52.19,20300.0,39.2815,39.3041,39.274,39.2966,20300.0
2014-10-17 15:00:00,52.19,52.19,52.17,52.19,33300.0,39.2966,39.2966,39.2815,39.2966,33300.0
2014-10-17 15:30:00,52.19,52.19,52.17,52.17,28800.0,39.2966,39.2966,39.2815,39.2815,28800.0
2014-10-20 09:30:00,52.29,52.3,52.2,52.21,19800.0,39.3719,39.3794,39.3041,39.3116,19800.0
2014-10-20 10:00:00,52.2,52.23,52.17,52.19,25000.0,39.3041,39.3267,39.2815,39.2966,25000.0
2014-10-20 10:30:00,52.2,52.24,52.17,52.18,11900.0,39.3041,39.3342,39.2815,39.289,11900.0
2014-10-20 11:00:00,52.18,52.21,52.17,52.18,20300.0,39.289,39.3116,39.2815,39.289,20300.0
2014-10-20 11:30:00,52.17,52.21,52.17,52.18,18100.0,39.2815,39.3116,39.2815,39.289,18100.0
2014-10-20 12:00:00,52.19,52.2,52.17,52.19,8300.0,39.2966,39.3041,39.2815,39.2966,8300.0
2014-10-20 12:30:00,52.19,52.19,52.17,52.18,13300.0,39.2966,39.2966,39.2815,39.289,13300.0
2014-10-20 13:00:00,52.18,52.2,52.17,52.18,12200.0,39.289,39.3041,39.2815,39.289,12200.0
2014-10-20 13:30:00,52.18,52.21,52.18,52.18,14000.0,39.289,39.3116,39.289,39.289,14000.0
2014-10-20 14:00:00,52.18,52.21,52.17,52.2,14600.0,39.289,39.3116,39.2815,39.3041,14600.0
2014-10-20 14:30:00,52.2,52.27,52.19,52.22,15000.0,39.3041,39.3568,39.2966,39.3192,15000.0
2014-10-20 15:00:00,52.22,52.25,52.22,52.25,10700.0,39.3192,39.3417,39.3192,39.3417,10700.0
2014-10-20 15:30:00,52.25,52.27,52.18,52.2,24500.0,39.3417,39.3568,39.289,39.3041,24500.0
2014-10-21 09:30:00,52.25,52.25,52.18,52.18,11500.0,39.3417,39.3417,39.289,39.289,11500.0
2014-10-21 10:00:00,52.18,52.2,52.17,52.2,13500.0,39.289,39.3041,39.2815,39.3041,13500.0
2014-10-21 10:30:00,52.2,52.25,52.18,52.23,15700.0,39.3041,39.3417,39.289,39.3267,15700.0
2014-10-21 11:00:00,52.24,52.25,52.2,52.21,23500.0,39.3342,39.3417,39.3041,39.3116,23500.0
2014-10-21 11:30:00,52.2,52.27,52.19,52.25,441700.0,39.3041,39.3568,39.2966,39.3417,441700.0
2014-10-21 12:00:00,52.25,52.26,52.24,52.25,25000.0,39.3417,39.3493,39.3342,39.3417,25000.0
2014-10-21 12:30:00,52.24,52.25,52.24,52.24,11000.0,39.3342,39.3417,39.3342,39.3342,11000.0
2014-10-21 13:00:00,52.24,52.25,52.24,52.24,9800.0,39.3342,39.3417,39.3342,39.3342,9800.0
2014-10-21 13:30:00,52.24,52.24,52.22,52.22,13700.0,39.3342,39.3342,39.3192,39.3192,13700.0
2014-10-21 14:00:00,52.23,52.25,52.22,52.25,29500.0,39.3267,39.3417,39.3192,39.3417,29500.0
2014-10-21 14:30:00,52.25,52.27,52.23,52.26,17500.0,39.3417,39.3568,39.3267,39.3493,17500.0
2014-10-21 15:00:00,52.23,52.25,52.22,52.23,11800.0,39.3267,39.3417,39.3192,39.3267,11800.0
2014-10-21 15:30:00,52.22,52.26,52.22,52.25,21100.0,39.3192,39.3493,39.3192,39.3417,21100.0
2014-10-22 09:30:00,52.24,52.28,52.19,52.2,26400.0,39.3342,39.3643,39.2966,39.3041,26400.0
2014-10-22 10:00:00,52.2,52.22,52.19,52.22,9800.0,39.3041,39.3192,39.2966,39.3192,9800.0
2014-10-22 10:30:00,52.21,52.25,52.19,52.25,45700.0,39.3116,39.3417,39.2966,39.3417,45700.0
2014-10-22 11:00:00,52.23,52.25,52.22,52.24,8700.0,39.3267,39.3417,39.3192,39.3342,8700.0
2014-10-22 11:30:00,52.24,52.25,52.22,52.22,22300.0,39.3342,39.3417,39.3192,39.3192,22300.0
2014-10-22 12:00:00,52.23,52.24,52.22,52.23,24900.0,39.3267,39.3342,39.3192,39.3267,24900.0
2014-10-22 12:30:00,52.23,52.25,52.22,52.22,14500.0,39.3267,39.3417,39.3192,39.3192,14500.0
2014-10-22 13:00:00,52.23,52.25,52.23,52.25,39100.0,39.3267,39.3417,39.3267,39.3417,39100.0
2014-10-22 13:30:00,52.25,52.25,52.22,52.24,4000.0,39.3417,39.3417,39.3192,39.3342,4000.0
2014-10-22 14:00:00,52.25,52.25,52.23,52.25,9000.0,39.3417,39.3417,39.3267,39.3417,9000.0
2014-10-22 14:30:00,52.24,52.25,52.23,52.24,14300.0,39.3342,39.3417,39.3267,39.3342,14300.0
2014-10-22 15:00:00,52.24,52.25,52.24,52.24,10600.0,39.3342,39.3417,39.3342,39.3342,10600.0
2014-10-22 15:30:00,52.25,52.25,52.22,52.25,10200.0,39.3417,39.3417,39.3192,39.3417,10200.0
2014-10-23 09:30:00,52.22,52.22,52.18,52.19,17900.0,39.3192,39.3192,39.289,39.2966,17900.0
2014-10-23 10:00:00,52.19,52.2,52.18,52.2,19500.0,39.2966,39.3041,39.289,39.3041,19500.0
2014-10-23 10:30:00,52.2,52.2,52.15,52.15,11500.0,39.3041,39.3041,39.2664,39.2664,11500.0
2014-10-23 11:00:00,52.17,52.18,52.16,52.17,8000.0,39.2815,39.289,39.274,39.2815,8000.0
2014-10-23 11:30:00,52.18,52.18,52.15,52.16,3300.0,39.289,39.289,39.2664,39.274,3300.0
2014-10-23 12:00:00,52.16,52.19,52.16,52.18,9100.0,39.274,39.2966,39.274,39.289,9100.0
2014-10-23 12:30:00,52.17,52.19,52.16,52.17,26900.0,39.2815,39.2966,39.274,39.2815,26900.0
2014-10-23 13:00:00,52.18,52.18,52.16,52.16,4100.0,39.289,39.289,39.274,39.274,4100.0
2014-10-23 13:30:00,52.17,52.19,52.17,52.19,3400.0,39.2815,39.2966,39.2815,39.2966,3400.0
2014-10-23 14:00:00,52.17,52.19,52.16,52.16,4900.0,39.2815,39.2966,39.274,39.274,4900.0
2014-10-23 14:30:00,52.18,52.21,52.16,52.21,23300.0,39.289,39.3116,39.274,39.3116,23300.0
2014-10-23 15:00:00,52.21,52.21,52.19,52.2,16200.0,39.3116,39.3116,39.2966,39.3041,16200.0
2014-10-23 15:30:00,52.2,52.24,52.18,52.24,12900.0,39.3041,39.3342,39.289,39.3342,12900.0
2014-10-24 09:30:00,52.24,52.24,52.2,52.2,14900.0,39.3342,39.3342,39.3041,39.3041,14900.0
2014-10-24 10:00:00,52.22,52.25,52.21,52.25,27200.0,39.3192,39.3417,39.3116,39.3417,27200.0
2014-10-24 10:30:00,52.25,52.26,52.25,52.26,1100.0,39.3417,39.3493,39.3417,39.3493,1100.0
2014-10-24 11:00:00,52.24,52.24,52.2,52.21,41100.0,39.3342,39.3342,39.3041,39.3116,41100.0
2014-10-24 11:30:00,52.21,52.22,52.21,52.22,5100.0,39.3116,39.3192,39.3116,39.3192,5100.0
2014-10-24 12:00:00,52.22,52.22,52.21,52.22,4300.0,39.3192,39.3192,39.3116,39.3192,4300.0
2014-10-24 12:30:00,52.21,52.22,52.21,52.22,11900.0,39.3116,39.3192,39.3116,39.3192,11900.0
2014-10-24 13:00:00,52.22,52.22,52.21,52.22,4500.0,39.3192,39.3192,39.3116,39.3192,4500.0
2014-10-24 13:30:00,52.21,52.22,52.21,52.21,4800.0,39.3116,39.3192,39.3116,39.3116,4800.0
2014-10-24 14:00:00,52.22,52.22,52.21,52.21,12000.0,39.3192,39.3192,39.3116,39.3116,12000.0
2014-10-24 14:30:00,52.21,52.22,52.21,52.22,9400.0,39.3116,39.3192,39.3116,39.3192,9400.0
2014-10-24 15:00:00,52.21,52.22,52.21,52.22,36700.0,39.3116,39.3192,39.3116,39.3192,36700.0
2014-10-24 15:30:00,52.22,52.23,52.21,52.22,27500.0,39.3192,39.3267,39.3116,39.3192,27500.0
2014-10-27 09:30:00,52.28,52.28,52.22,52.23,20800.0,39.3643,39.3643,39.3192,39.3267,20800.0
2014-10-27 10:00:00,52.22,52.25,52.21,52.24,28600.0,39.3192,39.3417,39.3116,39.3342,28600.0
2014-10-27 10:30:00,52.25,52.25,52.21,52.21,26200.0,39.3417,39.3417,39.3116,39.3116,26200.0
2014-10-27 11:00:00,52.23,52.24,52.21,52.23,12700.0,39.3267,39.3342,39.3116,39.3267,12700.0
2014-10-27 11:30:00,52.22,52.27,52.22,52.23,10500.0,39.3192,39.3568,39.3192,39.3267,10500.0
2014-10-27 12:00:00,52.24,52.26,52.22,52.23,6200.0,39.3342,39.3493,39.3192,39.3267,6200.0
2014-10-27 12:30:00,52.25,52.26,52.22,52.22,14000.0,39.3417,39.3493,39.3192,39.3192,14000.0
2014-10-27 13:00:00,52.22,52.24,52.2,52.23,10200.0,39.3192,39.3342,39.3041,39.3267,10200.0
2014-10-27 13:30:00,52.24,52.24,52.22,52.23,11800.0,39.3342,39.3342,39.3192,39.3267,11800.0
2014-10-27 14:00:00,52.23,52.24,52.22,52.24,12100.0,39.3267,39.3342,39.3192,39.3342,12100.0
2014-10-27 14:30:00,52.22,52.24,52.22,52.23,11300.0,39.3192,39.3342,39.3192,39.3267,11300.0
2014-10-27 15:00:00,52.24,52.26,52.22,52.26,14600.0,39.3342,39.3493,39.3192,39.3493,14600.0
2014-10-27 15:30:00,52.23,52.26,52.22,52.22,7300.0,39.3267,39.3493,39.3192,39.3192,7300.0
2014-10-28 09:30:00,52.23,52.26,52.21,52.24,17100.0,39.3267,39.3493,39.3116,39.3342,17100.0
2014-10-28 10:00:00,52.22,52.23,52.2,52.22,7000.0,39.3192,39.3267,39.3041,39.3192,7000.0
2014-10-28 10:30:00,52.23,52.24,52.21,52.22,9200.0,39.3267,39.3342,39.3116,39.3192,9200.0
2014-10-28 11:00:00,52.23,52.24,52.22,52.24,3000.0,39.3267,39.3342,39.3192,39.3342,3000.0
2014-10-28 11:30:00,52.23,52.24,52.21,52.22,6700.0,39.3267,39.3342,39.3116,39.3192,6700.0
2014-10-28 12:00:00,52.23,52.24,52.22,52.22,11400.0,39.3267,39.3342,39.3192,39.3192,11400.0
2014-10-28 12:30:00,52.24,52.24,52.23,52.23,13200.0,39.3342,39.3342,39.3267,39.3267,13200.0
2014-10-28 13:00:00,52.24,52.24,52.22,52.22,2400.0,39.3342,39.3342,39.3192,39.3192,2400.0
2014-10-28 13:30:00,52.22,52.24,52.22,52.23,7900.0,39.3192,39.3342,39.3192,39.3267,7900.0
2014-10-28 14:00:00,52.24,52.24,52.23,52.24,17700.0,39.3342,39.3342,39.3267,39.3342,17700.0
2014-10-28 14:30:00,52.23,52.24,52.23,52.23,13500.0,39.3267,39.3342,39.3267,39.3267,13500.0
2014-10-28 15:00:00,52.23,52.24,52.22,52.23,9400.0,39.3267,39.3342,39.3192,39.3267,9400.0
2014-10-28 15:30:00,52.22,52.25,52.22,52.22,24900.0,39.3192,39.3417,39.3192,39.3192,24900.0
2014-10-29 09:30:00,52.24,52.26,52.22,52.25,5100.0,39.3342,39.3493,39.3192,39.3417,5100.0
2014-10-29 10:00:00,52.25,52.26,52.23,52.25,20900.0,39.3417,39.3493,39.3267,39.3417,20900.0
2014-10-29 10:30:00,52.26,52.26,52.23,52.26,4100.0,39.3493,39.3493,39.3267,39.3493,4100.0
2014-10-29 11:00:00,52.26,52.27,52.24,52.26,14900.0,39.3493,39.3568,39.3342,39.3493,14900.0
2014-10-29 11:30:00,52.25,52.26,52.25,52.25,5600.0,39.3417,39.3493,39.3417,39.3417,5600.0
2014-10-29 12:00:00,52.26,52.26,52.25,52.25,2600.0,39.3493,39.3493,39.3417,39.3417,2600.0
2014-10-29 12:30:00,52.26,52.26,52.25,52.25,4100.0,39.3493,39.3493,39.3417,39.3417,4100.0
2014-10-29 13:00:00,52.25,52.25,52.24,52.24,5600.0,39.3417,39.3417,39.3342,39.3342,5600.0
2014-10-29 13:30:00,52.25,52.25,52.24,52.25,7800.0,39.3417,39.3417,39.3342,39.3417,7800.0
2014-10-29 14:00:00,52.25,52.25,52.21,52.22,17900.0,39.3417,39.3417,39.3116,39.3192,17900.0
2014-10-29 14:30:00,52.23,52.25,52.22,52.25,14300.0,39.3267,39.3417,39.3192,39.3417,14300.0
2014-10-29 15:00:00,52.23,52.25,52.23,52.24,21900.0,39.3267,39.3417,39.3267,39.3342,21900.0
2014-10-29 15:30:00,52.25,52.25,52.24,52.24,9600.0,39.3417,39.3417,39.3342,39.3342,9600.0
2014-10-30 09:30:00,52.29,52.33,52.29,52.32,25500.0,39.3719,39.402,39.3719,39.3944,25500.0
2014-10-30 10:00:00,52.32,52.33,52.29,52.29,12500.0,39.3944,39.402,39.3719,39.3719,12500.0
2014-10-30 10:30:00,52.29,52.31,52.28,52.3,23800.0,39.3719,39.3869,39.3643,39.3794,23800.0
2014-10-30 11:00:00,52.29,52.31,52.29,52.3,4100.0,39.3719,39.3869,39.3719,39.3794,4100.0
2014-10-30 11:30:00,52.3,52.31,52.29,52.3,13700.0,39.3794,39.3869,39.3719,39.3794,13700.0
2014-10-30 12:00:00,52.29,52.31,52.29,52.3,90200.0,39.3719,39.3869,39.3719,39.3794,90200.0
2014-10-30 12:30:00,52.31,52.31,52.3,52.31,2700.0,39.3869,39.3869,39.3794,39.3869,2700.0
2014-10-30 13:00:00,52.3,52.32,52.3,52.32,6000.0,39.3794,39.3944,39.3794,39.3944,6000.0
2014-10-30 13:30:00,52.31,52.32,52.28,52.32,12200.0,39.3869,39.3944,39.3643,39.3944,12200.0
2014-10-30 14:00:00,52.3,52.31,52.28,52.31,19000.0,39.3794,39.3869,39.3643,39.3869,19000.0
2014-10-30 14:30:00,52.31,52.31,52.28,52.31,55700.0,39.3869,39.3869,39.3643,39.3869,55700.0
2014-10-30 15:00:00,52.3,52.31,52.29,52.3,10200.0,39.3794,39.3869,39.3719,39.3794,10200.0
2014-10-30 15:30:00,52.31,52.31,52.3,52.3,14900.0,39.3869,39.3869,39.3794,39.3794,14900.0
2014-10-31 09:30:00,52.29,52.35,52.29,52.33,26000.0,39.3719,39.417,39.3719,39.402,26000.0
2014-10-31 10:00:00,52.33,52.34,52.3,52.34,143600.0,39.402,39.4095,39.3794,39.4095,143600.0
2014-10-31 10:30:00,52.34,52.36,52.33,52.34,15800.0,39.4095,39.4246,39.402,39.4095,15800.0
2014-10-31 11:00:00,52.34,52.36,52.3,52.34,92300.0,39.4095,39.4246,39.3794,39.4095,92300.0
2014-10-31 11:30:00,52.34,52.36,52.34,52.35,36600.0,39.4095,39.4246,39.4095,39.417,36600.0
2014-10-31 12:00:00,52.35,52.36,52.33,52.35,25600.0,39.417,39.4246,39.402,39.417,25600.0
2014-10-31 12:30:00,52.36,52.37,52.36,52.37,17400.0,39.4246,39.4321,39.4246,39.4321,17400.0
2014-10-31 13:00:00,52.37,52.38,52.37,52.37,27100.0,39.4321,39.4396,39.4321,39.4321,27100.0
2014-10-31 13:30:00,52.39,52.4,52.36,52.37,12000.0,39.4472,39.4547,39.4246,39.4321,12000.0
2014-10-31 14:00:00,52.37,52.4,52.35,52.38,18100.0,39.4321,39.4547,39.417,39.4396,18100.0
2014-10-31 14:30:00,52.39,52.4,52.35,52.38,18900.0,39.4472,39.4547,39.417,39.4396,18900.0
2014-10-31 15:00:00,52.38,52.39,52.37,52.37,19000.0,39.4396,39.4472,39.4321,39.4321,19000.0
2014-10-31 15:30:00,52.38,52.39,52.36,52.39,21700.0,39.4396,39.4472,39.4246,39.4472,21700.0
2014-11-03 09:30:00,52.37,52.37,52.26,52.32,48800.0,39.4879,39.4879,39.4049,39.4502,48800.0
2014-11-03 10:00:00,52.31,52.32,52.3,52.32,84000.0,39.4426,39.4502,39.4351,39.4502,84000.0
2014-11-03 10:30:00,52.3,52.31,52.29,52.29,24000.0,39.4351,39.4426,39.4276,39.4276,24000.0
2014-11-03 11:00:00,52.29,52.3,52.26,52.27,19500.0,39.4276,39.4351,39.4049,39.4125,19500.0
2014-11-03 11:30:00,52.29,52.31,52.29,52.31,34000.0,39.4276,39.4426,39.4276,39.4426,34000.0
2014-11-03 12:00:00,52.3,52.31,52.3,52.3,8500.0,39.4351,39.4426,39.4351,39.4351,8500.0
2014-11-03 12:30:00,52.3,52.31,52.3,52.3,14200.0,39.4351,39.4426,39.4351,39.4351,14200.0
2014-11-03 13:00:00,52.3,52.31,52.3,52.3,10000.0,39.4351,39.4426,39.4351,39.4351,10000.0
2014-11-03 13:30:00,52.3,52.31,52.3,52.3,3900.0,39.4351,39.4426,39.4351,39.4351,3900.0
2014-11-03 14:00:00,52.3,52.31,52.29,52.3,19700.0,39.4351,39.4426,39.4276,39.4351,19700.0
2014-11-03 14:30:00,52.3,52.31,52.3,52.3,48500.0,39.4351,39.4426,39.4351,39.4351,48500.0
2014-11-03 15:00:00,52.3,52.31,52.29,52.3,12300.0,39.4351,39.4426,39.4276,39.4351,12300.0
2014-11-03 15:30:00,52.31,52.31,52.29,52.29,9700.0,39.4426,39.4426,39.4276,39.4276,9700.0
2014-11-04 09:30:00,52.39,52.39,52.32,52.35,7800.0,39.503,39.503,39.4502,39.4728,7800.0
2014-11-04 10:00:00,52.32,52.36,52.32,52.34,78800.0,39.4502,39.4803,39.4502,39.4653,78800.0
2014-11-04 10:30:00,52.37,52.38,52.33,52.37,6700.0,39.4879,39.4954,39.4577,39.4879,6700.0
2014-11-04 11:00:00,52.37,52.38,52.34,52.37,37200.0,39.4879,39.4954,39.4653,39.4879,37200.0
2014-11-04 11:30:00,52.37,52.37,52.35,52.35,30500.0,39.4879,39.4879,39.4728,39.4728,30500.0
2014-11-04 12:00:00,52.36,52.36,52.35,52.36,15300.0,39.4803,39.4803,39.4728,39.4803,15300.0
2014-11-04 12:30:00,52.35,52.36,52.33,52.36,7600.0,39.4728,39.4803,39.4577,39.4803,7600.0
2014-11-04 13:00:00,52.35,52.36,52.33,52.35,3500.0,39.4728,39.4803,39.4577,39.4728,3500.0
2014-11-04 13:30:00,52.36,52.37,52.32,52.32,194800.0,39.4803,39.4879,39.4502,39.4502,194800.0
2014-11-04 14:00:00,52.34,52.36,52.34,52.34,9800.0,39.4653,39.4803,39.4653,39.4653,9800.0
2014-11-04 14:30:00,52.35,52.35,52.32,52.35,6200.0,39.4728,39.4728,39.4502,39.4728,6200.0
2014-11-04 15:00:00,52.32,52.35,52.32,52.35,5000.0,39.4502,39.4728,39.4502,39.4728,5000.0
2014-11-04 15:30:00,52.35,52.36,52.32,52.34,18800.0,39.4728,39.4803,39.4502,39.4653,18800.0
2014-11-05 09:30:00,52.27,52.31,52.25,52.29,275000.0,39.4125,39.4426,39.3974,39.4276,275000.0
2014-11-05 10:00:00,52.3,52.31,52.29,52.3,21500.0,39.4351,39.4426,39.4276,39.4351,21500.0
2014-11-05 10:30:00,52.31,52.33,52.3,52.3,5100.0,39.4426,39.4577,39.4351,39.4351,5100.0
2014-11-05 11:00:00,52.29,52.3,52.26,52.28,17100.0,39.4276,39.4351,39.4049,39.42,17100.0
2014-11-05 11:30:00,52.29,52.29,52.27,52.29,10700.0,39.4276,39.4276,39.4125,39.4276,10700.0
2014-11-05 12:00:00,52.28,52.29,52.28,52.29,29600.0,39.42,39.4276,39.42,39.4276,29600.0
2014-11-05 12:30:00,52.29,52.3,52.28,52.3,51600.0,39.4276,39.4351,39.42,39.4351,51600.0
2014-11-05 13:00:00,52.3,52.31,52.3,52.3,83100.0,39.4351,39.4426,39.4351,39.4351,83100.0
2014-11-05 13:30:00,52.3,52.31,52.3,52.31,41000.0,39.4351,39.4426,39.4351,39.4426,41000.0
2014-11-05 14:00:00,52.31,52.31,52.3,52.31,18400.0,39.4426,39.4426,39.4351,39.4426,18400.0
2014-11-05 14:30:00,52.3,52.31,52.3,52.31,12300.0,39.4351,39.4426,39.4351,39.4426,12300.0
2014-11-05 15:00:00,52.31,52.31,52.3,52.31,16800.0,39.4426,39.4426,39.4351,39.4426,16800.0
2014-11-05 15:30:00,52.3,52.31,52.29,52.29,21800.0,39.4351,39.4426,39.4276,39.4276,21800.0
2014-11-06 09:30:00,52.34,52.34,52.31,52.33,1506000.0,39.4653,39.4653,39.4426,39.4577,1506000.0
2014-11-06 10:00:00,52.33,52.35,52.32,52.35,236900.0,39.4577,39.4728,39.4502,39.4728,236900.0
2014-11-06 10:30:00,52.35,52.35,52.33,52.33,95400.0,39.4728,39.4728,39.4577,39.4577,95400.0
2014-11-06 11:00:00,52.34,52.34,52.32,52.32,79800.0,39.4653,39.4653,39.4502,39.4502,79800.0
2014-11-06 11:30:00,52.34,52.34,52.32,52.34,82000.0,39.4653,39.4653,39.4502,39.4653,82000.0
2014-11-06 12:00:00,52.34,52.34,52.33,52.34,54300.0,39.4653,39.4653,39.4577,39.4653,54300.0
2014-11-06 12:30:00,52.33,52.34,52.33,52.34,13500.0,39.4577,39.4653,39.4577,39.4653,13500.0
2014-11-06 13:00:00,52.34,52.34,52.32,52.33,34400.0,39.4653,39.4653,39.4502,39.4577,34400.0
2014-11-06 13:30:00,52.33,52.34,52.32,52.33,9800.0,39.4577,39.4653,39.4502,39.4577,9800.0
2014-11-06 14:00:00,52.33,52.34,52.32,52.33,23500.0,39.4577,39.4653,39.4502,39.4577,23500.0
2014-11-06 14:30:00,52.32,52.34,52.31,52.31,1035100.0,39.4502,39.4653,39.4426,39.4426,1035100.0
2014-11-06 15:00:00,52.32,52.34,52.31,52.33,68600.0,39.4502,39.4653,39.4426,39.4577,68600.0
2014-11-06 15:30:00,52.31,52.33,52.31,52.33,97000.0,39.4426,39.4577,39.4426,39.4577,97000.0
2014-11-07 09:30:00,52.31,52.34,52.3,52.32,46300.0,39.4426,39.4653,39.4351,39.4502,46300.0
2014-11-07 10:00:00,52.32,52.34,52.32,52.33,14500.0,39.4502,39.4653,39.4502,39.4577,14500.0
2014-11-07 10:30:00,52.33,52.35,52.32,52.34,40800.0,39.4577,39.4728,39.4502,39.4653,40800.0
2014-11-07 11:00:00,52.34,52.35,52.33,52.35,19000.0,39.4653,39.4728,39.4577,39.4728,19000.0
2014-11-07 11:30:00,52.34,52.37,52.33,52.35,23700.0,39.4653,39.4879,39.4577,39.4728,23700.0
2014-11-07 12:00:00,52.37,52.37,52.36,52.37,26700.0,39.4879,39.4879,39.4803,39.4879,26700.0
2014-11-07 12:30:00,52.37,52.37,52.35,52.36,75900.0,39.4879,39.4879,39.4728,39.4803,75900.0
2014-11-07 13:00:00,52.36,52.36,52.34,52.36,26800.0,39.4803,39.4803,39.4653,39.4803,26800.0
2014-11-07 13:30:00,52.37,52.37,52.35,52.37,12100.0,39.4879,39.4879,39.4728,39.4879,12100.0
2014-11-07 14:00:00,52.37,52.38,52.36,52.36,116600.0,39.4879,39.4954,39.4803,39.4803,116600.0
2014-11-07 14:30:00,52.36,52.38,52.35,52.38,39900.0,39.4803,39.4954,39.4728,39.4954,39900.0
2014-11-07 15:00:00,52.37,52.38,52.36,52.38,525700.0,39.4879,39.4954,39.4803,39.4954,525700.0
2014-11-07 15:30:00,52.37,52.38,52.36,52.36,270400.0,39.4879,39.4954,39.4803,39.4803,270400.0
2014-11-10 09:30:00,52.43,52.45,52.36,52.41,145700.0,39.5331,39.5482,39.4803,39.518,145700.0
2014-11-10 10:00:00,52.42,52.42,52.36,52.37,18800.0,39.5256,39.5256,39.4803,39.4879,18800.0
2014-11-10 10:30:00,52.38,52.39,52.36,52.38,48100.0,39.4954,39.503,39.4803,39.4954,48100.0
2014-11-10 11:00:00,52.38,52.38,52.37,52.38,52900.0,39.4954,39.4954,39.4879,39.4954,52900.0
2014-11-10 11:30:00,52.38,52.4,52.38,52.4,31900.0,39.4954,39.5105,39.4954,39.5105,31900.0
2014-11-10 12:00:00,52.38,52.4,52.38,52.4,14900.0,39.4954,39.5105,39.4954,39.5105,14900.0
2014-11-10 12:30:00,52.4,52.4,52.37,52.38,20800.0,39.5105,39.5105,39.4879,39.4954,20800.0
2014-11-10 13:00:00,52.38,52.38,52.36,52.38,33100.0,39.4954,39.4954,39.4803,39.4954,33100.0
2014-11-10 13:30:00,52.38,52.38,52.37,52.38,14000.0,39.4954,39.4954,39.4879,39.4954,14000.0
2014-11-10 14:00:00,52.38,52.38,52.37,52.37,30200.0,39.4954,39.4954,39.4879,39.4879,30200.0
2014-11-10 14:30:00,52.37,52.38,52.37,52.38,26000.0,39.4879,39.4954,39.4879,39.4954,26000.0
2014-11-10 15:00:00,52.37,52.38,52.37,52.37,63200.0,39.4879,39.4954,39.4879,39.4879,63200.0
2014-11-10 15:30:00,52.37,52.38,52.37,52.38,31700.0,39.4879,39.4954,39.4879,39.4954,31700.0
2014-11-11 09:30:00,52.36,52.36,52.3,52.35,18600.0,39.4803,39.4803,39.4351,39.4728,18600.0
2014-11-11 10:00:00,52.36,52.36,52.35,52.36,15800.0,39.4803,39.4803,39.4728,39.4803,15800.0
2014-11-11 10:30:00,52.36,52.36,52.35,52.36,18200.0,39.4803,39.4803,39.4728,39.4803,18200.0
2014-11-11 11:00:00,52.36,52.36,52.35,52.36,42100.0,39.4803,39.4803,39.4728,39.4803,42100.0
2014-11-11 11:30:00,52.36,52.36,52.35,52.35,8300.0,39.4803,39.4803,39.4728,39.4728,8300.0
2014-11-11 12:00:00,52.36,52.36,52.35,52.36,7300.0,39.4803,39.4803,39.4728,39.4803,7300.0
2014-11-11 12:30:00,52.35,52.37,52.35,52.36,16400.0,39.4728,39.4879,39.4728,39.4803,16400.0
2014-11-11 13:00:00,52.36,52.38,52.36,52.38,29200.0,39.4803,39.4954,39.4803,39.4954,29200.0
2014-11-11 13:30:00,52.38,52.38,52.37,52.38,48000.0,39.4954,39.4954,39.4879,39.4954,48000.0
2014-11-11 14:00:00,52.38,52.38,52.37,52.37,26800.0,39.4954,39.4954,39.4879,39.4879,26800.0
2014-11-11 14:30:00,52.37,52.38,52.37,52.38,63400.0,39.4879,39.4954,39.4879,39.4954,63400.0
2014-11-11 15:00:00,52.38,52.38,52.37,52.38,47700.0,39.4954,39.4954,39.4879,39.4954,47700.0
2014-11-11 15:30:00,52.37,52.38,52.37,52.38,38500.0,39.4879,39.4954,39.4879,39.4954,38500.0
2014-11-12 09:30:00,52.41,52.44,52.4,52.43,26000.0,39.518,39.5407,39.5105,39.5331,26000.0
2014-11-12 10:00:00,52.42,52.42,52.39,52.4,17900.0,39.5256,39.5256,39.503,39.5105,17900.0
2014-11-12 10:30:00,52.39,52.42,52.39,52.41,6100.0,39.503,39.5256,39.503,39.518,6100.0
2014-11-12 11:00:00,52.4,52.42,52.4,52.41,11100.0,39.5105,39.5256,39.5105,39.518,11100.0
2014-11-12 11:30:00,52.41,52.42,52.39,52.4,10700.0,39.518,39.5256,39.503,39.5105,10700.0
2014-11-12 12:00:00,52.4,52.4,52.38,52.38,6400.0,39.5105,39.5105,39.4954,39.4954,6400.0
2014-11-12 12:30:00,52.39,52.4,52.38,52.38,5500.0,39.503,39.5105,39.4954,39.4954,5500.0
2014-11-12 13:00:00,52.38,52.4,52.38,52.38,10400.0,39.4954,39.5105,39.4954,39.4954,10400.0
2014-11-12 13:30:00,52.4,52.4,52.38,52.39,6300.0,39.5105,39.5105,39.4954,39.503,6300.0
2014-11-12 14:00:00,52.38,52.4,52.36,52.36,31700.0,39.4954,39.5105,39.4803,39.4803,31700.0
2014-11-12 14:30:00,52.37,52.39,52.37,52.37,10500.0,39.4879,39.503,39.4879,39.4879,10500.0
2014-11-12 15:00:00,52.38,52.39,52.37,52.38,8200.0,39.4954,39.503,39.4879,39.4954,8200.0
2014-11-12 15:30:00,52.39,52.39,52.38,52.39,22000.0,39.503,39.503,39.4954,39.503,22000.0
2014-11-13 09:30:00,52.42,52.44,52.37,52.37,30200.0,39.5256,39.5407,39.4879,39.4879,30200.0
2014-11-13 10:00:00,52.38,52.42,52.37,52.39,171300.0,39.4954,39.5256,39.4879,39.503,171300.0
2014-11-13 10:30:00,52.4,52.41,52.39,52.41,5200.0,39.5105,39.518,39.503,39.518,5200.0
2014-11-13 11:00:00,52.41,52.41,52.4,52.41,30300.0,39.518,39.518,39.5105,39.518,30300.0
2014-11-13 11:30:00,52.41,52.41,52.38,52.4,44500.0,39.518,39.518,39.4954,39.5105,44500.0
2014-11-13 12:00:00,52.4,52.4,52.39,52.4,8000.0,39.5105,39.5105,39.503,39.5105,8000.0
2014-11-13 12:30:00,52.39,52.4,52.39,52.4,7200.0,39.503,39.5105,39.503,39.5105,7200.0
2014-11-13 13:00:00,52.39,52.41,52.39,52.4,33100.0,39.503,39.518,39.503,39.5105,33100.0
2014-11-13 13:30:00,52.4,52.41,52.38,52.39,27500.0,39.5105,39.518,39.4954,39.503,27500.0
2014-11-13 14:00:00,52.38,52.41,52.37,52.41,8600.0,39.4954,39.518,39.4879,39.518,8600.0
2014-11-13 14:30:00,52.41,52.42,52.39,52.4,43500.0,39.518,39.5256,39.503,39.5105,43500.0
2014-11-13 15:00:00,52.4,52.42,52.38,52.41,38400.0,39.5105,39.5256,39.4954,39.518,38400.0
2014-11-13 15:30:00,52.41,52.42,52.39,52.4,30500.0,39.518,39.5256,39.503,39.5105,30500.0
2014-11-14 09:30:00,52.41,52.41,52.35,52.4,21400.0,39.518,39.518,39.4728,39.5105,21400.0
2014-11-14 10:00:00,52.4,52.42,52.4,52.41,25100.0,39.5105,39.5256,39.5105,39.518,25100.0
2014-11-14 10:30:00,52.41,52.42,52.4,52.41,23500.0,39.518,39.5256,39.5105,39.518,23500.0
2014-11-14 11:00:00,52.4,52.41,52.4,52.4,6100.0,39.5105,39.518,39.5105,39.5105,6100.0
2014-11-14 11:30:00,52.4,52.42,52.38,52.41,21600.0,39.5105,39.5256,39.4954,39.518,21600.0
2014-11-14 12:00:00,52.41,52.42,52.4,52.4,18800.0,39.518,39.5256,39.5105,39.5105,18800.0
2014-11-14 12:30:00,52.42,52.42,52.41,52.42,10000.0,39.5256,39.5256,39.518,39.5256,10000.0
2014-11-14 13:00:00,52.42,52.43,52.41,52.42,6700.0,39.5256,39.5331,39.518,39.5256,6700.0
2014-11-14 13:30:00,52.43,52.43,52.4,52.43,7000.0,39.5331,39.5331,39.5105,39.5331,7000.0
2014-11-14 14:00:00,52.43,52.43,52.4,52.42,11800.0,39.5331,39.5331,39.5105,39.5256,11800.0
2014-11-14 14:30:00,52.43,52.43,52.41,52.41,19500.0,39.5331,39.5331,39.518,39.518,19500.0
2014-11-14 15:00:00,52.42,52.43,52.41,52.41,41700.0,39.5256,39.5331,39.518,39.518,41700.0
2014-11-14 15:30:00,52.43,52.44,52.42,52.42,51500.0,39.5331,39.5407,39.5256,39.5256,51500.0
2014-11-17 09:30:00,52.49,52.49,52.42,52.43,96000.0,39.5784,39.5784,39.5256,39.5331,96000.0
2014-11-17 10:00:00,52.44,52.46,52.42,52.45,596600.0,39.5407,39.5557,39.5256,39.5482,596600.0
2014-11-17 10:30:00,52.46,52.47,52.44,52.46,325800.0,39.5557,39.5633,39.5407,39.5557,325800.0
2014-11-17 11:00:00,52.45,52.47,52.45,52.47,420600.0,39.5482,39.5633,39.5482,39.5633,420600.0
2014-11-17 11:30:00,52.47,52.47,52.45,52.46,68600.0,39.5633,39.5633,39.5482,39.5557,68600.0
2014-11-17 12:00:00,52.46,52.46,52.44,52.45,25200.0,39.5557,39.5557,39.5407,39.5482,25200.0
2014-11-17 12:30:00,52.45,52.45,52.44,52.45,157600.0,39.5482,39.5482,39.5407,39.5482,157600.0
2014-11-17 13:00:00,52.45,52.46,52.44,52.46,228600.0,39.5482,39.5557,39.5407,39.5557,228600.0
2014-11-17 13:30:00,52.46,52.46,52.45,52.46,188600.0,39.5557,39.5557,39.5482,39.5557,188600.0
2014-11-17 14:00:00,52.46,52.48,52.45,52.48,760800.0,39.5557,39.5708,39.5482,39.5708,760800.0
2014-11-17 14:30:00,52.48,52.48,52.46,52.48,401200.0,39.5708,39.5708,39.5557,39.5708,401200.0
2014-11-17 15:00:00,52.48,52.48,52.47,52.48,103400.0,39.5708,39.5708,39.5633,39.5708,103400.0
2014-11-17 15:30:00,52.48,52.48,52.46,52.46,118800.0,39.5708,39.5708,39.5557,39.5557,118800.0
2014-11-18 09:30:00,52.47,52.5,52.4,52.46,115100.0,39.5633,39.5859,39.5105,39.5557,115100.0
2014-11-18 10:00:00,52.46,52.47,52.45,52.46,16100.0,39.5557,39.5633,39.5482,39.5557,16100.0
2014-11-18 10:30:00,52.47,52.47,52.46,52.47,12700.0,39.5633,39.5633,39.5557,39.5633,12700.0
2014-11-18 11:00:00,52.47,52.47,52.44,52.44,10900.0,39.5633,39.5633,39.5407,39.5407,10900.0
2014-11-18 11:30:00,52.45,52.46,52.41,52.44,10800.0,39.5482,39.5557,39.518,39.5407,10800.0
2014-11-18 12:00:00,52.43,52.46,52.42,52.45,4100.0,39.5331,39.5557,39.5256,39.5482,4100.0
2014-11-18 12:30:00,52.42,52.46,52.42,52.46,3200.0,39.5256,39.5557,39.5256,39.5557,3200.0
2014-11-18 13:00:00,52.46,52.46,52.43,52.43,4000.0,39.5557,39.5557,39.5331,39.5331,4000.0
2014-11-18 13:30:00,52.44,52.46,52.43,52.46,3800.0,39.5407,39.5557,39.5331,39.5557,3800.0
2014-11-18 14:00:00,52.45,52.46,52.43,52.44,78300.0,39.5482,39.5557,39.5331,39.5407,78300.0
2014-11-18 14:30:00,52.46,52.46,52.43,52.44,24600.0,39.5557,39.5557,39.5331,39.5407,24600.0
2014-11-18 15:00:00,52.43,52.44,52.43,52.44,18300.0,39.5331,39.5407,39.5331,39.5407,18300.0
2014-11-18 15:30:00,52.43,52.45,52.43,52.43,72300.0,39.5331,39.5482,39.5331,39.5331,72300.0
2014-11-19 09:30:00,52.37,52.43,52.36,52.37,35700.0,39.4879,39.5331,39.4803,39.4879,35700.0
2014-11-19 10:00:00,52.37,52.42,52.36,52.4,19200.0,39.4879,39.5256,39.4803,39.5105,19200.0
2014-11-19 10:30:00,52.41,52.41,52.38,52.39,5700.0,39.518,39.518,39.4954,39.503,5700.0
2014-11-19 11:00:00,52.4,52.4,52.38,52.4,10500.0,39.5105,39.5105,39.4954,39.5105,10500.0
2014-11-19 11:30:00,52.4,52.4,52.38,52.39,7100.0,39.5105,39.5105,39.4954,39.503,7100.0
2014-11-19 12:00:00,52.39,52.39,52.38,52.38,12700.0,39.503,39.503,39.4954,39.4954,12700.0
2014-11-19 12:30:00,52.39,52.39,52.38,52.38,24400.0,39.503,39.503,39.4954,39.4954,24400.0
2014-11-19 13:00:00,52.38,52.39,52.38,52.38,10200.0,39.4954,39.503,39.4954,39.4954,10200.0
2014-11-19 13:30:00,52.39,52.39,52.38,52.39,10300.0,39.503,39.503,39.4954,39.503,10300.0
2014-11-19 14:00:00,52.39,52.43,52.39,52.39,18100.0,39.503,39.5331,39.503,39.503,18100.0
2014-11-19 14:30:00,52.39,52.42,52.38,52.4,19600.0,39.503,39.5256,39.4954,39.5105,19600.0
2014-11-19 15:00:00,52.4,52.41,52.38,52.4,15400.0,39.5105,39.518,39.4954,39.5105,15400.0
2014-11-19 15:30:00,52.4,52.41,52.39,52.41,14300.0,39.5105,39.518,39.503,39.518,14300.0
2014-11-20 09:30:00,52.47,52.47,52.39,52.46,13400.0,39.5633,39.5633,39.503,39.5557,13400.0
2014-11-20 10:00:00,52.46,52.5,52.45,52.48,44600.0,39.5557,39.5859,39.5482,39.5708,44600.0
2014-11-20 10:30:00,52.46,52.48,52.45,52.47,19000.0,39.5557,39.5708,39.5482,39.5633,19000.0
2014-11-20 11:00:00,52.47,52.48,52.46,52.48,103800.0,39.5633,39.5708,39.5557,39.5708,103800.0
2014-11-20 11:30:00,52.48,52.49,52.47,52.48,21600.0,39.5708,39.5784,39.5633,39.5708,21600.0
2014-11-20 12:00:00,52.48,52.49,52.47,52.49,7500.0,39.5708,39.5784,39.5633,39.5784,7500.0
2014-11-20 12:30:00,52.48,52.49,52.48,52.48,3500.0,39.5708,39.5784,39.5708,39.5708,3500.0
2014-11-20 13:00:00,52.48,52.49,52.47,52.48,11700.0,39.5708,39.5784,39.5633,39.5708,11700.0
2014-11-20 13:30:00,52.48,52.49,52.47,52.48,9300.0,39.5708,39.5784,39.5633,39.5708,9300.0
2014-11-20 14:00:00,52.48,52.48,52.47,52.47,14400.0,39.5708,39.5708,39.5633,39.5633,14400.0
2014-11-20 14:30:00,52.47,52.5,52.47,52.5,36600.0,39.5633,39.5859,39.5633,39.5859,36600.0
2014-11-20 15:00:00,52.49,52.5,52.49,52.49,22800.0,39.5784,39.5859,39.5784,39.5784,22800.0
2014-11-20 15:30:00,52.5,52.5,52.49,52.5,39200.0,39.5859,39.5859,39.5784,39.5859,39200.0
2014-11-21 09:30:00,52.57,52.58,52.5,52.57,19000.0,39.6387,39.6462,39.5859,39.6387,19000.0
2014-11-21 10:00:00,52.56,52.56,52.52,52.54,26100.0,39.6311,39.6311,39.601,39.6161,26100.0
2014-11-21 10:30:00,52.54,52.55,52.53,52.54,11800.0,39.6161,39.6236,39.6085,39.6161,11800.0
2014-11-21 11:00:00,52.55,52.55,52.53,52.54,25600.0,39.6236,39.6236,39.6085,39.6161,25600.0
2014-11-21 11:30:00,52.54,52.55,52.53,52.54,13900.0,39.6161,39.6236,39.6085,39.6161,13900.0
2014-11-21 12:00:00,52.54,52.56,52.53,52.55,42500.0,39.6161,39.6311,39.6085,39.6236,42500.0
2014-11-21 12:30:00,52.56,52.56,52.53,52.54,7400.0,39.6311,39.6311,39.6085,39.6161,7400.0
2014-11-21 13:00:00,52.56,52.56,52.55,52.55,10900.0,39.6311,39.6311,39.6236,39.6236,10900.0
2014-11-21 13:30:00,52.55,52.56,52.51,52.52,22100.0,39.6236,39.6311,39.5934,39.601,22100.0
2014-11-21 14:00:00,52.55,52.56,52.51,52.55,17300.0,39.6236,39.6311,39.5934,39.6236,17300.0
2014-11-21 14:30:00,52.54,52.56,52.54,52.56,20500.0,39.6161,39.6311,39.6161,39.6311,20500.0
2014-11-21 15:00:00,52.55,52.56,52.54,52.55,19300.0,39.6236,39.6311,39.6161,39.6236,19300.0
2014-11-21 15:30:00,52.56,52.56,52.54,52.55,57200.0,39.6311,39.6311,39.6161,39.6236,57200.0
2014-11-24 09:30:00,52.55,52.57,52.51,52.55,12300.0,39.6236,39.6387,39.5934,39.6236,12300.0
2014-11-24 10:00:00,52.55,52.57,52.53,52.56,13200.0,39.6236,39.6387,39.6085,39.6311,13200.0
2014-11-24 10:30:00,52.54,52.58,52.54,52.57,85500.0,39.6161,39.6462,39.6161,39.6387,85500.0
2014-11-24 11:00:00,52.56,52.58,52.55,52.55,24200.0,39.6311,39.6462,39.6236,39.6236,24200.0
2014-11-24 11:30:00,52.56,52.57,52.55,52.56,29700.0,39.6311,39.6387,39.6236,39.6311,29700.0
2014-11-24 12:00:00,52.55,52.57,52.54,52.56,8300.0,39.6236,39.6387,39.6161,39.6311,8300.0
2014-11-24 12:30:00,52.57,52.57,52.54,52.55,31800.0,39.6387,39.6387,39.6161,39.6236,31800.0
2014-11-24 13:00:00,52.57,52.57,52.55,52.56,12200.0,39.6387,39.6387,39.6236,39.6311,12200.0
2014-11-24 13:30:00,52.56,52.57,52.55,52.56,5700.0,39.6311,39.6387,39.6236,39.6311,5700.0
2014-11-24 14:00:00,52.56,52.58,52.56,52.58,27500.0,39.6311,39.6462,39.6311,39.6462,27500.0
2014-11-24 14:30:00,52.58,52.59,52.56,52.58,54800.0,39.6462,39.6538,39.6311,39.6462,54800.0
2014-11-24 15:00:00,52.57,52.59,52.57,52.58,33800.0,39.6387,39.6538,39.6387,39.6462,33800.0
2014-11-24 15:30:00,52.58,52.59,52.53,52.54,88400.0,39.6462,39.6538,39.6085,39.6161,88400.0
2014-11-25 09:30:00,52.58,52.64,52.57,52.62,19100.0,39.6462,39.6915,39.6387,39.6764,19100.0
2014-11-25 10:00:00,52.62,52.67,52.6,52.64,42600.0,39.6764,39.7141,39.6613,39.6915,42600.0
2014-11-25 10:30:00,52.65,52.67,52.63,52.64,31200.0,39.699,39.7141,39.6839,39.6915,31200.0
2014-11-25 11:00:00,52.65,52.66,52.63,52.65,12400.0,39.699,39.7066,39.6839,39.699,12400.0
2014-11-25 11:30:00,52.64,52.67,52.64,52.65,54300.0,39.6915,39.7141,39.6915,39.699,54300.0
2014-11-25 12:00:00,52.65,52.67,52.65,52.67,3100.0,39.699,39.7141,39.699,39.7141,3100.0
2014-11-25 12:30:00,52.67,52.67,52.66,52.66,4900.0,39.7141,39.7141,39.7066,39.7066,4900.0
2014-11-25 13:00:00,52.66,52.67,52.65,52.65,20900.0,39.7066,39.7141,39.699,39.699,20900.0
2014-11-25 13:30:00,52.67,52.67,52.65,52.65,18900.0,39.7141,39.7141,39.699,39.699,18900.0
2014-11-25 14:00:00,52.66,52.67,52.65,52.66,7800.0,39.7066,39.7141,39.699,39.7066,7800.0
2014-11-25 14:30:00,52.67,52.7,52.66,52.69,17500.0,39.7141,39.7367,39.7066,39.7292,17500.0
2014-11-25 15:00:00,52.69,52.71,52.69,52.71,32100.0,39.7292,39.7443,39.7292,39.7443,32100.0
2014-11-25 15:30:00,52.7,52.72,52.67,52.7,34700.0,39.7367,39.7518,39.7141,39.7367,34700.0
2014-11-26 09:30:00,52.76,52.76,52.62,52.7,122100.0,39.782,39.782,39.6764,39.7367,122100.0
2014-11-26 10:00:00,52.7,52.72,52.67,52.7,9000.0,39.7367,39.7518,39.7141,39.7367,9000.0
2014-11-26 10:30:00,52.72,52.74,52.68,52.72,30000.0,39.7518,39.7669,39.7216,39.7518,30000.0
2014-11-26 11:00:00,52.73,52.74,52.71,52.73,12600.0,39.7593,39.7669,39.7443,39.7593,12600.0
2014-11-26 11:30:00,52.73,52.74,52.72,52.72,34400.0,39.7593,39.7669,39.7518,39.7518,34400.0
2014-11-26 12:00:00,52.73,52.73,52.72,52.73,8900.0,39.7593,39.7593,39.7518,39.7593,8900.0
2014-11-26 12:30:00,52.72,52.73,52.72,52.73,5200.0,39.7518,39.7593,39.7518,39.7593,5200.0
2014-11-26 13:00:00,52.73,52.74,52.72,52.73,4100.0,39.7593,39.7669,39.7518,39.7593,4100.0
2014-11-26 13:30:00,52.72,52.73,52.71,52.73,13400.0,39.7518,39.7593,39.7443,39.7593,13400.0
2014-11-26 14:00:00,52.72,52.74,52.71,52.73,17700.0,39.7518,39.7669,39.7443,39.7593,17700.0
2014-11-26 14:30:00,52.73,52.74,52.71,52.73,25700.0,39.7593,39.7669,39.7443,39.7593,25700.0
2014-11-26 15:00:00,52.73,52.74,52.72,52.73,31800.0,39.7593,39.7669,39.7518,39.7593,31800.0
2014-11-26 15:30:00,52.73,52.74,52.72,52.73,24800.0,39.7593,39.7669,39.7518,39.7593,24800.0
2014-11-28 09:30:00,52.87,52.87,52.74,52.74,33700.0,39.8649,39.8649,39.7669,39.7669,33700.0
2014-11-28 10:00:00,52.75,52.77,52.75,52.76,43100.0,39.7744,39.7895,39.7744,39.782,43100.0
2014-11-28 10:30:00,52.77,52.77,52.75,52.76,17900.0,39.7895,39.7895,39.7744,39.782,17900.0
2014-11-28 11:00:00,52.76,52.77,52.75,52.77,32000.0,39.782,39.7895,39.7744,39.7895,32000.0
2014-11-28 11:30:00,52.75,52.77,52.75,52.75,5800.0,39.7744,39.7895,39.7744,39.7744,5800.0
2014-11-28 12:00:00,52.75,52.78,52.75,52.77,17600.0,39.7744,39.797,39.7744,39.7895,17600.0
2014-11-28 12:30:00,52.77,52.79,52.75,52.78,24300.0,39.7895,39.8046,39.7744,39.797,24300.0
2014-12-01 09:30:00,52.84,52.85,52.8,52.83,31500.0,39.9064,39.914,39.8762,39.8989,31500.0
2014-12-01 10:00:00,52.85,52.85,52.79,52.8,15200.0,39.914,39.914,39.8687,39.8762,15200.0
2014-12-01 10:30:00,52.8,52.81,52.77,52.79,328400.0,39.8762,39.8838,39.8536,39.8687,328400.0
2014-12-01 11:00:00,52.79,52.8,52.78,52.78,28600.0,39.8687,39.8762,39.8611,39.8611,28600.0
2014-12-01 11:30:00,52.78,52.78,52.77,52.78,7600.0,39.8611,39.8611,39.8536,39.8611,7600.0
2014-12-01 12:00:00,52.78,52.79,52.77,52.78,14200.0,39.8611,39.8687,39.8536,39.8611,14200.0
2014-12-01 12:30:00,52.78,52.79,52.77,52.78,11700.0,39.8611,39.8687,39.8536,39.8611,11700.0
2014-12-01 13:00:00,52.79,52.79,52.77,52.78,37600.0,39.8687,39.8687,39.8536,39.8611,37600.0
2014-12-01 13:30:00,52.78,52.78,52.77,52.78,12300.0,39.8611,39.8611,39.8536,39.8611,12300.0
2014-12-01 14:00:00,52.77,52.78,52.77,52.78,11300.0,39.8536,39.8611,39.8536,39.8611,11300.0
2014-12-01 14:30:00,52.78,52.78,52.77,52.78,17300.0,39.8611,39.8611,39.8536,39.8611,17300.0
2014-12-01 15:00:00,52.78,52.78,52.77,52.77,12400.0,39.8611,39.8611,39.8536,39.8536,12400.0
2014-12-01 15:30:00,52.78,52.8,52.77,52.78,28200.0,39.8611,39.8762,39.8536,39.8611,28200.0
2014-12-02 09:30:00,52.75,52.75,52.61,52.66,35700.0,39.8385,39.8385,39.7327,39.7705,35700.0
2014-12-02 10:00:00,52.63,52.66,52.61,52.62,66400.0,39.7478,39.7705,39.7327,39.7403,66400.0
2014-12-02 10:30:00,52.62,52.65,52.61,52.65,21100.0,39.7403,39.7629,39.7327,39.7629,21100.0
2014-12-02 11:00:00,52.62,52.68,52.62,52.64,42000.0,39.7403,39.7856,39.7403,39.7554,42000.0
2014-12-02 11:30:00,52.64,52.64,52.62,52.63,15100.0,39.7554,39.7554,39.7403,39.7478,15100.0
2014-12-02 12:00:00,52.63,52.65,52.62,52.63,15200.0,39.7478,39.7629,39.7403,39.7478,15200.0
2014-12-02 12:30:00,52.63,52.65,52.62,52.65,13300.0,39.7478,39.7629,39.7403,39.7629,13300.0
2014-12-02 13:00:00,52.65,52.65,52.62,52.62,11700.0,39.7629,39.7629,39.7403,39.7403,11700.0
2014-12-02 13:30:00,52.62,52.63,52.61,52.61,11900.0,39.7403,39.7478,39.7327,39.7327,11900.0
2014-12-02 14:00:00,52.62,52.64,52.62,52.62,16200.0,39.7403,39.7554,39.7403,39.7403,16200.0
2014-12-02 14:30:00,52.63,52.63,52.62,52.62,35400.0,39.7478,39.7478,39.7403,39.7403,35400.0
2014-12-02 15:00:00,52.62,52.63,52.61,52.61,27400.0,39.7403,39.7478,39.7327,39.7327,27400.0
2014-12-02 15:30:00,52.61,52.65,52.6,52.64,30900.0,39.7327,39.7629,39.7252,39.7554,30900.0
2014-12-03 09:30:00,52.67,52.69,52.64,52.69,15300.0,39.778,39.7932,39.7554,39.7932,15300.0
2014-12-03 10:00:00,52.71,52.73,52.64,52.64,25200.0,39.8083,39.8234,39.7554,39.7554,25200.0
2014-12-03 10:30:00,52.66,52.71,52.65,52.7,14600.0,39.7705,39.8083,39.7629,39.8007,14600.0
2014-12-03 11:00:00,52.69,52.7,52.69,52.7,5000.0,39.7932,39.8007,39.7932,39.8007,5000.0
2014-12-03 11:30:00,52.7,52.72,52.69,52.7,46000.0,39.8007,39.8158,39.7932,39.8007,46000.0
2014-12-03 12:00:00,52.71,52.72,52.7,52.72,8700.0,39.8083,39.8158,39.8007,39.8158,8700.0
2014-12-03 12:30:00,52.72,52.72,52.7,52.71,17400.0,39.8158,39.8158,39.8007,39.8083,17400.0
2014-12-03 13:00:00,52.7,52.71,52.7,52.71,10900.0,39.8007,39.8083,39.8007,39.8083,10900.0
2014-12-03 13:30:00,52.7,52.71,52.7,52.71,8500.0,39.8007,39.8083,39.8007,39.8083,8500.0
2014-12-03 14:00:00,52.7,52.7,52.67,52.69,20900.0,39.8007,39.8007,39.778,39.7932,20900.0
2014-12-03 14:30:00,52.69,52.7,52.69,52.7,13200.0,39.7932,39.8007,39.7932,39.8007,13200.0
2014-12-03 15:00:00,52.72,52.72,52.69,52.71,8400.0,39.8158,39.8158,39.7932,39.8083,8400.0
2014-12-03 15:30:00,52.7,52.72,52.68,52.68,49900.0,39.8007,39.8158,39.7856,39.7856,49900.0
2014-12-04 09:30:00,52.69,52.72,52.61,52.64,35800.0,39.7932,39.8158,39.7327,39.7554,35800.0
2014-12-04 10:00:00,52.68,52.68,52.62,52.64,106100.0,39.7856,39.7856,39.7403,39.7554,106100.0
2014-12-04 10:30:00,52.64,52.66,52.62,52.64,76800.0,39.7554,39.7705,39.7403,39.7554,76800.0
2014-12-04 11:00:00,52.65,52.67,52.6,52.61,72800.0,39.7629,39.778,39.7252,39.7327,72800.0
2014-12-04 11:30:00,52.61,52.65,52.61,52.65,34100.0,39.7327,39.7629,39.7327,39.7629,34100.0
2014-12-04 12:00:00,52.64,52.67,52.62,52.64,21300.0,39.7554,39.778,39.7403,39.7554,21300.0
2014-12-04 12:30:00,52.64,52.65,52.63,52.65,13400.0,39.7554,39.7629,39.7478,39.7629,13400.0
2014-12-04 13:00:00,52.64,52.65,52.63,52.63,2600.0,39.7554,39.7629,39.7478,39.7478,2600.0
2014-12-04 13:30:00,52.65,52.66,52.62,52.62,24500.0,39.7629,39.7705,39.7403,39.7403,24500.0
2014-12-04 14:00:00,52.62,52.63,52.6,52.6,25400.0,39.7403,39.7478,39.7252,39.7252,25400.0
2014-12-04 14:30:00,52.6,52.63,52.6,52.61,29600.0,39.7252,39.7478,39.7252,39.7327,29600.0
2014-12-04 15:00:00,52.61,52.63,52.59,52.59,91500.0,39.7327,39.7478,39.7176,39.7176,91500.0
2014-12-04 15:30:00,52.6,52.65,52.59,52.65,85900.0,39.7252,39.7629,39.7176,39.7629,85900.0
2014-12-05 09:30:00,52.8,52.8,52.54,52.57,18800.0,39.8762,39.8762,39.6799,39.7025,18800.0
2014-12-05 10:00:00,52.58,52.58,52.5,52.5,489000.0,39.7101,39.7101,39.6497,39.6497,489000.0
2014-12-05 10:30:00,52.52,52.56,52.48,52.52,25900.0,39.6648,39.695,39.6346,39.6648,25900.0
2014-12-05 11:00:00,52.52,52.53,52.51,52.52,11400.0,39.6648,39.6723,39.6572,39.6648,11400.0
2014-12-05 11:30:00,52.52,52.53,52.51,52.51,31600.0,39.6648,39.6723,39.6572,39.6572,31600.0
2014-12-05 12:00:00,52.5,52.51,52.41,52.45,89300.0,39.6497,39.6572,39.5817,39.6119,89300.0
2014-12-05 12:30:00,52.45,52.45,52.41,52.43,76900.0,39.6119,39.6119,39.5817,39.5968,76900.0
2014-12-05 13:00:00,52.42,52.43,52.4,52.42,45100.0,39.5892,39.5968,39.5741,39.5892,45100.0
2014-12-05 13:30:00,52.42,52.42,52.41,52.41,14700.0,39.5892,39.5892,39.5817,39.5817,14700.0
2014-12-05 14:00:00,52.41,52.42,52.41,52.41,23500.0,39.5817,39.5892,39.5817,39.5817,23500.0
2014-12-05 14:30:00,52.41,52.5,52.41,52.47,33300.0,39.5817,39.6497,39.5817,39.627,33300.0
2014-12-05 15:00:00,52.47,52.54,52.41,52.45,35900.0,39.627,39.6799,39.5817,39.6119,35900.0
2014-12-05 15:30:00,52.47,52.5,52.41,52.48,17100.0,39.627,39.6497,39.5817,39.6346,17100.0
2014-12-08 09:30:00,52.51,52.69,52.51,52.54,28200.0,39.6572,39.7932,39.6572,39.6799,28200.0
2014-12-08 10:00:00,52.55,52.58,52.51,52.55,7300.0,39.6874,39.7101,39.6572,39.6874,7300.0
2014-12-08 10:30:00,52.55,52.69,52.52,52.56,31800.0,39.6874,39.7932,39.6648,39.695,31800.0
2014-12-08 11:00:00,52.56,52.75,52.52,52.56,25200.0,39.695,39.8385,39.6648,39.695,25200.0
2014-12-08 11:30:00,52.57,52.71,52.56,52.71,22000.0,39.7025,39.8083,39.695,39.8083,22000.0
2014-12-08 12:00:00,52.71,52.71,52.57,52.58,36700.0,39.8083,39.8083,39.7025,39.7101,36700.0
2014-12-08 12:30:00,52.57,52.61,52.53,52.56,66000.0,39.7025,39.7327,39.6723,39.695,66000.0
2014-12-08 13:00:00,52.58,52.65,52.53,52.58,11500.0,39.7101,39.7629,39.6723,39.7101,11500.0
2014-12-08 13:30:00,52.59,52.61,52.54,52.57,8800.0,39.7176,39.7327,39.6799,39.7025,8800.0
2014-12-08 14:00:00,52.59,52.67,52.54,52.56,76100.0,39.7176,39.778,39.6799,39.695,76100.0
2014-12-08 14:30:00,52.58,52.61,52.55,52.57,61100.0,39.7101,39.7327,39.6874,39.7025,61100.0
2014-12-08 15:00:00,52.58,52.68,52.55,52.57,35900.0,39.7101,39.7856,39.6874,39.7025,35900.0
2014-12-08 15:30:00,52.58,52.63,52.54,52.57,71000.0,39.7101,39.7478,39.6799,39.7025,71000.0
2014-12-09 09:30:00,52.79,52.81,52.58,52.65,16400.0,39.8687,39.8838,39.7101,39.7629,16400.0
2014-12-09 10:00:00,52.64,52.66,52.6,52.61,8500.0,39.7554,39.7705,39.7252,39.7327,8500.0
2014-12-09 10:30:00,52.63,52.65,52.61,52.65,5300.0,39.7478,39.7629,39.7327,39.7629,5300.0
2014-12-09 11:00:00,52.63,52.7,52.61,52.65,89500.0,39.7478,39.8007,39.7327,39.7629,89500.0
2014-12-09 11:30:00,52.64,52.67,52.61,52.65,14500.0,39.7554,39.778,39.7327,39.7629,14500.0
2014-12-09 12:00:00,52.62,52.68,52.61,52.65,57200.0,39.7403,39.7856,39.7327,39.7629,57200.0
2014-12-09 12:30:00,52.61,52.65,52.61,52.64,2700.0,39.7327,39.7629,39.7327,39.7554,2700.0
2014-12-09 13:00:00,52.65,52.65,52.62,52.62,9700.0,39.7629,39.7629,39.7403,39.7403,9700.0
2014-12-09 13:30:00,52.65,52.65,52.62,52.65,14400.0,39.7629,39.7629,39.7403,39.7629,14400.0
2014-12-09 14:00:00,52.65,52.65,52.62,52.64,27900.0,39.7629,39.7629,39.7403,39.7554,27900.0
2014-12-09 14:30:00,52.64,52.65,52.63,52.64,21100.0,39.7554,39.7629,39.7478,39.7554,21100.0
2014-12-09 15:00:00,52.63,52.67,52.63,52.66,15500.0,39.7478,39.778,39.7478,39.7705,15500.0
2014-12-09 15:30:00,52.66,52.67,52.64,52.67,22000.0,39.7705,39.778,39.7554,39.778,22000.0
2014-12-10 09:30:00,52.7,52.75,52.67,52.72,97100.0,39.8007,39.8385,39.778,39.8158,97100.0
2014-12-10 10:00:00,52.69,52.72,52.69,52.69,33400.0,39.7932,39.8158,39.7932,39.7932,33400.0
2014-12-10 10:30:00,52.72,52.72,52.7,52.72,25600.0,39.8158,39.8158,39.8007,39.8158,25600.0
2014-12-10 11:00:00,52.71,52.72,52.7,52.72,25200.0,39.8083,39.8158,39.8007,39.8158,25200.0
2014-12-10 11:30:00,52.71,52.72,52.7,52.7,15800.0,39.8083,39.8158,39.8007,39.8007,15800.0
2014-12-10 12:00:00,52.7,52.72,52.7,52.72,20100.0,39.8007,39.8158,39.8007,39.8158,20100.0
2014-12-10 12:30:00,52.72,52.74,52.7,52.73,15300.0,39.8158,39.8309,39.8007,39.8234,15300.0
2014-12-10 13:00:00,52.74,52.79,52.73,52.79,12300.0,39.8309,39.8687,39.8234,39.8687,12300.0
2014-12-10 13:30:00,52.76,52.79,52.75,52.75,8800.0,39.846,39.8687,39.8385,39.8385,8800.0
2014-12-10 14:00:00,52.75,52.8,52.75,52.8,12600.0,39.8385,39.8762,39.8385,39.8762,12600.0
2014-12-10 14:30:00,52.79,52.8,52.77,52.8,14500.0,39.8687,39.8762,39.8536,39.8762,14500.0
2014-12-10 15:00:00,52.79,52.81,52.77,52.79,20300.0,39.8687,39.8838,39.8536,39.8687,20300.0
2014-12-10 15:30:00,52.79,52.81,52.78,52.81,18400.0,39.8687,39.8838,39.8611,39.8838,18400.0
2014-12-11 09:30:00,52.82,52.83,52.71,52.77,24300.0,39.8913,39.8989,39.8083,39.8536,24300.0
2014-12-11 10:00:00,52.81,52.82,52.78,52.79,13500.0,39.8838,39.8913,39.8611,39.8687,13500.0
2014-12-11 10:30:00,52.8,52.81,52.78,52.8,7300.0,39.8762,39.8838,39.8611,39.8762,7300.0
2014-12-11 11:00:00,52.8,52.81,52.73,52.77,51800.0,39.8762,39.8838,39.8234,39.8536,51800.0
2014-12-11 11:30:00,52.78,52.79,52.76,52.79,11100.0,39.8611,39.8687,39.846,39.8687,11100.0
2014-12-11 12:00:00,52.77,52.79,52.76,52.78,23200.0,39.8536,39.8687,39.846,39.8611,23200.0
2014-12-11 12:30:00,52.77,52.79,52.76,52.76,10900.0,39.8536,39.8687,39.846,39.846,10900.0
2014-12-11 13:00:00,52.76,52.79,52.76,52.79,17200.0,39.846,39.8687,39.846,39.8687,17200.0
2014-12-11 13:30:00,52.79,52.79,52.77,52.78,14200.0,39.8687,39.8687,39.8536,39.8611,14200.0
2014-12-11 14:00:00,52.77,52.82,52.77,52.8,25500.0,39.8536,39.8913,39.8536,39.8762,25500.0
2014-12-11 14:30:00,52.81,52.82,52.8,52.82,14500.0,39.8838,39.8913,39.8762,39.8913,14500.0
2014-12-11 15:00:00,52.81,52.82,52.8,52.81,27100.0,39.8838,39.8913,39.8762,39.8838,27100.0
2014-12-11 15:30:00,52.81,52.82,52.79,52.81,25400.0,39.8838,39.8913,39.8687,39.8838,25400.0
2014-12-12 09:30:00,52.79,52.93,52.78,52.83,10400.0,39.8687,39.9744,39.8611,39.8989,10400.0
2014-12-12 10:00:00,52.85,52.87,52.81,52.86,19100.0,39.914,39.9291,39.8838,39.9215,19100.0
2014-12-12 10:30:00,52.83,52.86,52.81,52.83,5900.0,39.8989,39.9215,39.8838,39.8989,5900.0
2014-12-12 11:00:00,52.84,52.89,52.82,52.88,13100.0,39.9064,39.9442,39.8913,39.9366,13100.0
2014-12-12 11:30:00,52.88,52.89,52.85,52.86,14400.0,39.9366,39.9442,39.914,39.9215,14400.0
2014-12-12 12:00:00,52.85,52.87,52.82,52.84,12200.0,39.914,39.9291,39.8913,39.9064,12200.0
2014-12-12 12:30:00,52.84,52.88,52.83,52.87,9800.0,39.9064,39.9366,39.8989,39.9291,9800.0
2014-12-12 13:00:00,52.83,52.87,52.78,52.83,6800.0,39.8989,39.9291,39.8611,39.8989,6800.0
2014-12-12 13:30:00,52.83,52.84,52.78,52.79,11100.0,39.8989,39.9064,39.8611,39.8687,11100.0
2014-12-12 14:00:00,52.8,52.83,52.77,52.79,10400.0,39.8762,39.8989,39.8536,39.8687,10400.0
2014-12-12 14:30:00,52.82,52.88,52.77,52.87,27900.0,39.8913,39.9366,39.8536,39.9291,27900.0
2014-12-12 15:00:00,52.87,52.88,52.86,52.88,32100.0,39.9291,39.9366,39.9215,39.9366,32100.0
2014-12-12 15:30:00,52.88,52.88,52.8,52.86,43000.0,39.9366,39.9366,39.8762,39.9215,43000.0
2014-12-15 09:30:00,52.9,52.9,52.78,52.85,18600.0,39.9518,39.9518,39.8611,39.914,18600.0
2014-12-15 10:00:00,52.85,52.88,52.8,52.87,12400.0,39.914,39.9366,39.8762,39.9291,12400.0
2014-12-15 10:30:00,52.87,52.91,52.83,52.9,32500.0,39.9291,39.9593,39.8989,39.9518,32500.0
2014-12-15 11:00:00,52.89,52.92,52.85,52.92,20800.0,39.9442,39.9669,39.914,39.9669,20800.0
2014-12-15 11:30:00,52.91,52.96,52.9,52.96,36900.0,39.9593,39.9971,39.9518,39.9971,36900.0
2014-12-15 12:00:00,52.96,52.97,52.93,52.95,36600.0,39.9971,40.0046,39.9744,39.9895,36600.0
2014-12-15 12:30:00,52.95,52.95,52.94,52.94,17200.0,39.9895,39.9895,39.982,39.982,17200.0
2014-12-15 13:00:00,52.94,52.95,52.93,52.93,14700.0,39.982,39.9895,39.9744,39.9744,14700.0
2014-12-15 13:30:00,52.93,52.94,52.93,52.93,18700.0,39.9744,39.982,39.9744,39.9744,18700.0
2014-12-15 14:00:00,52.93,52.94,52.92,52.92,23900.0,39.9744,39.982,39.9669,39.9669,23900.0
2014-12-15 14:30:00,52.93,52.94,52.9,52.92,36600.0,39.9744,39.982,39.9518,39.9669,36600.0
2014-12-15 15:00:00,52.92,52.93,52.87,52.91,34000.0,39.9669,39.9744,39.9291,39.9593,34000.0
2014-12-15 15:30:00,52.9,52.95,52.89,52.94,45700.0,39.9518,39.9895,39.9442,39.982,45700.0
2014-12-16 09:30:00,53.03,53.06,52.9,53.03,28700.0,40.0499,40.0726,39.9518,40.0499,28700.0
2014-12-16 10:00:00,53.01,53.03,52.96,53.02,14600.0,40.0348,40.0499,39.9971,40.0424,14600.0
2014-12-16 10:30:00,52.99,53.03,52.99,53.0,23800.0,40.0197,40.0499,40.0197,40.0273,23800.0
2014-12-16 11:00:00,52.99,53.01,52.91,52.93,19000.0,40.0197,40.0348,39.9593,39.9744,19000.0
2014-12-16 11:30:00,52.97,53.0,52.93,52.98,13300.0,40.0046,40.0273,39.9744,40.0122,13300.0
2014-12-16 12:00:00,53.0,53.0,52.97,53.0,15300.0,40.0273,40.0273,40.0046,40.0273,15300.0
2014-12-16 12:30:00,52.97,53.0,52.97,52.98,16400.0,40.0046,40.0273,40.0046,40.0122,16400.0
2014-12-16 13:00:00,52.99,53.0,52.97,52.97,18800.0,40.0197,40.0273,40.0046,40.0046,18800.0
2014-12-16 13:30:00,52.98,53.0,52.98,53.0,11000.0,40.0122,40.0273,40.0122,40.0273,11000.0
2014-12-16 14:00:00,53.0,53.0,52.99,53.0,17800.0,40.0273,40.0273,40.0197,40.0273,17800.0
2014-12-16 14:30:00,53.0,53.0,52.98,52.99,21000.0,40.0273,40.0273,40.0122,40.0197,21000.0
2014-12-16 15:00:00,52.99,53.0,52.95,53.0,20200.0,40.0197,40.0273,39.9895,40.0273,20200.0
2014-12-16 15:30:00,52.98,53.03,52.98,53.03,62300.0,40.0122,40.0499,40.0122,40.0499,62300.0
2014-12-17 09:30:00,53.05,53.08,53.0,53.07,28400.0,40.065,40.0877,40.0273,40.0801,28400.0
2014-12-17 10:00:00,53.06,53.06,53.01,53.02,5000.0,40.0726,40.0726,40.0348,40.0424,5000.0
2014-12-17 10:30:00,53.03,53.08,53.03,53.07,13600.0,40.0499,40.0877,40.0499,40.0801,13600.0
2014-12-17 11:00:00,53.07,53.08,53.03,53.07,43400.0,40.0801,40.0877,40.0499,40.0801,43400.0
2014-12-17 11:30:00,53.07,53.08,53.04,53.07,6100.0,40.0801,40.0877,40.0575,40.0801,6100.0
2014-12-17 12:00:00,53.08,53.08,53.06,53.07,18200.0,40.0877,40.0877,40.0726,40.0801,18200.0
2014-12-17 12:30:00,53.07,53.08,53.06,53.08,17900.0,40.0801,40.0877,40.0726,40.0877,17900.0
2014-12-17 13:00:00,53.08,53.08,53.05,53.07,21500.0,40.0877,40.0877,40.065,40.0801,21500.0
2014-12-17 13:30:00,53.07,53.08,53.05,53.07,16500.0,40.0801,40.0877,40.065,40.0801,16500.0
2014-12-17 14:00:00,53.08,53.11,53.03,53.1,9000.0,40.0877,40.1104,40.0499,40.1028,9000.0
2014-12-17 14:30:00,53.09,53.1,53.04,53.05,32500.0,40.0952,40.1028,40.0575,40.065,32500.0
2014-12-17 15:00:00,53.05,53.06,53.03,53.05,51500.0,40.065,40.0726,40.0499,40.065,51500.0
2014-12-17 15:30:00,53.05,53.07,53.03,53.03,44300.0,40.065,40.0801,40.0499,40.0499,44300.0
2014-12-18 09:30:00,53.01,53.04,52.92,53.0,85900.0,40.0348,40.0575,39.9669,40.0273,85900.0
2014-12-18 10:00:00,52.99,53.0,52.97,52.99,32500.0,40.0197,40.0273,40.0046,40.0197,32500.0
2014-12-18 10:30:00,52.99,52.99,52.96,52.96,29800.0,40.0197,40.0197,39.9971,39.9971,29800.0
2014-12-18 11:00:00,52.97,52.99,52.96,52.98,20000.0,40.0046,40.0197,39.9971,40.0122,20000.0
2014-12-18 11:30:00,52.99,52.99,52.96,52.98,39700.0,40.0197,40.0197,39.9971,40.0122,39700.0
2014-12-18 12:00:00,52.97,52.99,52.97,52.99,17900.0,40.0046,40.0197,40.0046,40.0197,17900.0
2014-12-18 12:30:00,52.99,52.99,52.96,52.98,19200.0,40.0197,40.0197,39.9971,40.0122,19200.0
2014-12-18 13:00:00,52.98,52.99,52.97,52.98,38400.0,40.0122,40.0197,40.0046,40.0122,38400.0
2014-12-18 13:30:00,52.98,52.98,52.97,52.98,9300.0,40.0122,40.0122,40.0046,40.0122,9300.0
2014-12-18 14:00:00,52.98,52.98,52.97,52.98,23700.0,40.0122,40.0122,40.0046,40.0122,23700.0
2014-12-18 14:30:00,52.98,52.99,52.98,52.98,65900.0,40.0122,40.0197,40.0122,40.0122,65900.0
2014-12-18 15:00:00,52.99,53.0,52.97,52.98,56100.0,40.0197,40.0273,40.0046,40.0122,56100.0
2014-12-18 15:30:00,52.99,53.0,52.98,53.0,233100.0,40.0197,40.0273,40.0122,40.0273,233100.0
2014-12-19 09:30:00,53.0,53.06,52.98,53.0,36100.0,40.0273,40.0726,40.0122,40.0273,36100.0
2014-12-19 10:00:00,52.98,53.03,52.96,53.01,37600.0,40.0122,40.0499,39.9971,40.0348,37600.0
2014-12-19 10:30:00,53.02,53.03,53.0,53.01,9200.0,40.0424,40.0499,40.0273,40.0348,9200.0
2014-12-19 11:00:00,53.02,53.05,53.01,53.04,44800.0,40.0424,40.065,40.0348,40.0575,44800.0
2014-12-19 11:30:00,53.04,53.05,53.03,53.04,13200.0,40.0575,40.065,40.0499,40.0575,13200.0
2014-12-19 12:00:00,53.03,53.05,53.03,53.04,16400.0,40.0499,40.065,40.0499,40.0575,16400.0
2014-12-19 12:30:00,53.05,53.05,53.03,53.04,36500.0,40.065,40.065,40.0499,40.0575,36500.0
2014-12-19 13:00:00,53.04,53.04,53.03,53.04,6200.0,40.0575,40.0575,40.0499,40.0575,6200.0
2014-12-19 13:30:00,53.04,53.04,53.02,53.03,57700.0,40.0575,40.0575,40.0424,40.0499,57700.0
2014-12-19 14:00:00,53.03,53.04,53.0,53.03,36300.0,40.0499,40.0575,40.0273,40.0499,36300.0
2014-12-19 14:30:00,53.04,53.04,53.0,53.03,27800.0,40.0575,40.0575,40.0273,40.0499,27800.0
2014-12-19 15:00:00,53.04,53.06,53.02,53.04,23400.0,40.0575,40.0726,40.0424,40.0575,23400.0
2014-12-19 15:30:00,53.04,53.05,53.01,53.05,36800.0,40.0575,40.065,40.0348,40.065,36800.0
2014-12-22 09:30:00,53.1,53.11,53.03,53.08,27000.0,40.1028,40.1104,40.0499,40.0877,27000.0
2014-12-22 10:00:00,53.08,53.09,53.05,53.09,19000.0,40.0877,40.0952,40.065,40.0952,19000.0
2014-12-22 10:30:00,53.09,53.1,53.08,53.09,16900.0,40.0952,40.1028,40.0877,40.0952,16900.0
2014-12-22 11:00:00,53.09,53.1,53.07,53.09,11300.0,40.0952,40.1028,40.0801,40.0952,11300.0
2014-12-22 11:30:00,53.1,53.1,53.07,53.1,28300.0,40.1028,40.1028,40.0801,40.1028,28300.0
2014-12-22 12:00:00,53.1,53.1,53.08,53.09,17500.0,40.1028,40.1028,40.0877,40.0952,17500.0
2014-12-22 12:30:00,53.1,53.1,53.09,53.1,10600.0,40.1028,40.1028,40.0952,40.1028,10600.0
2014-12-22 13:00:00,53.1,53.1,53.09,53.09,45800.0,40.1028,40.1028,40.0952,40.0952,45800.0
2014-12-22 13:30:00,53.09,53.11,53.09,53.11,9100.0,40.0952,40.1104,40.0952,40.1104,9100.0
2014-12-22 14:00:00,53.11,53.11,53.1,53.11,15900.0,40.1104,40.1104,40.1028,40.1104,15900.0
2014-12-22 14:30:00,53.11,53.12,53.1,53.11,33700.0,40.1104,40.1179,40.1028,40.1104,33700.0
2014-12-22 15:00:00,53.11,53.12,53.11,53.11,55400.0,40.1104,40.1179,40.1104,40.1104,55400.0
2014-12-22 15:30:00,53.12,53.13,53.11,53.12,52800.0,40.1179,40.1255,40.1104,40.1179,52800.0
2014-12-23 09:30:00,52.97,53.03,52.97,53.0,55800.0,40.0748,40.1202,40.0748,40.0975,55800.0
2014-12-23 10:00:00,53.0,53.0,52.97,53.0,21200.0,40.0975,40.0975,40.0748,40.0975,21200.0
2014-12-23 10:30:00,53.0,53.0,52.97,52.99,37600.0,40.0975,40.0975,40.0748,40.09,37600.0
2014-12-23 11:00:00,52.99,53.0,52.97,52.98,39500.0,40.09,40.0975,40.0748,40.0824,39500.0
2014-12-23 11:30:00,52.98,52.99,52.98,52.98,43200.0,40.0824,40.09,40.0824,40.0824,43200.0
2014-12-23 12:00:00,52.98,52.99,52.97,52.98,46500.0,40.0824,40.09,40.0748,40.0824,46500.0
2014-12-23 12:30:00,52.98,52.99,52.97,52.97,35200.0,40.0824,40.09,40.0748,40.0748,35200.0
2014-12-23 13:00:00,52.98,52.99,52.97,52.98,52300.0,40.0824,40.09,40.0748,40.0824,52300.0
2014-12-23 13:30:00,52.98,52.98,52.96,52.98,17900.0,40.0824,40.0824,40.0673,40.0824,17900.0
2014-12-23 14:00:00,52.98,52.99,52.96,52.98,130700.0,40.0824,40.09,40.0673,40.0824,130700.0
2014-12-23 14:30:00,52.98,52.98,52.97,52.97,52000.0,40.0824,40.0824,40.0748,40.0748,52000.0
2014-12-23 15:00:00,52.97,53.03,52.95,52.98,619500.0,40.0748,40.1202,40.0597,40.0824,619500.0
2014-12-23 15:30:00,52.98,52.99,52.95,52.95,84600.0,40.0824,40.09,40.0597,40.0597,84600.0
2014-12-24 09:30:00,52.94,52.97,52.92,52.95,31100.0,40.0521,40.0748,40.037,40.0597,31100.0
2014-12-24 10:00:00,52.92,52.95,52.91,52.93,23500.0,40.037,40.0597,40.0294,40.0446,23500.0
2014-12-24 10:30:00,52.93,52.95,52.92,52.94,30700.0,40.0446,40.0597,40.037,40.0521,30700.0
2014-12-24 11:00:00,52.94,52.94,52.93,52.94,31400.0,40.0521,40.0521,40.0446,40.0521,31400.0
2014-12-24 11:30:00,52.94,52.95,52.93,52.95,18900.0,40.0521,40.0597,40.0446,40.0597,18900.0
2014-12-24 12:00:00,52.95,52.95,52.93,52.94,41800.0,40.0597,40.0597,40.0446,40.0521,41800.0
2014-12-24 12:30:00,52.93,52.97,52.91,52.96,74600.0,40.0446,40.0748,40.0294,40.0673,74600.0
2014-12-26 09:30:00,53.0,53.02,52.94,52.94,16300.0,40.0975,40.1127,40.0521,40.0521,16300.0
2014-12-26 10:00:00,52.97,52.99,52.95,52.96,8400.0,40.0748,40.09,40.0597,40.0673,8400.0
2014-12-26 10:30:00,52.99,52.99,52.96,52.99,16100.0,40.09,40.09,40.0673,40.09,16100.0
2014-12-26 11:00:00,52.98,52.99,52.96,52.99,10300.0,40.0824,40.09,40.0673,40.09,10300.0
2014-12-26 11:30:00,52.99,52.99,52.97,52.98,8100.0,40.09,40.09,40.0748,40.0824,8100.0
2014-12-26 12:00:00,52.98,52.99,52.97,52.99,15100.0,40.0824,40.09,40.0748,40.09,15100.0
2014-12-26 12:30:00,52.99,53.0,52.98,52.99,6100.0,40.09,40.0975,40.0824,40.09,6100.0
2014-12-26 13:00:00,52.99,53.05,52.98,53.0,36600.0,40.09,40.1354,40.0824,40.0975,36600.0
2014-12-26 13:30:00,53.01,53.01,52.99,53.01,3000.0,40.1051,40.1051,40.09,40.1051,3000.0
2014-12-26 14:00:00,53.01,53.02,52.99,53.02,9000.0,40.1051,40.1127,40.09,40.1127,9000.0
2014-12-26 14:30:00,53.0,53.02,52.99,53.02,35000.0,40.0975,40.1127,40.09,40.1127,35000.0
2014-12-26 15:00:00,53.02,53.02,52.99,53.02,19900.0,40.1127,40.1127,40.09,40.1127,19900.0
2014-12-26 15:30:00,53.02,53.02,52.99,53.02,37200.0,40.1127,40.1127,40.09,40.1127,37200.0
2014-12-29 09:30:00,53.15,53.16,53.05,53.06,35200.0,40.211,40.2186,40.1354,40.1429,35200.0
2014-12-29 10:00:00,53.07,53.1,53.06,53.07,38600.0,40.1505,40.1732,40.1429,40.1505,38600.0
2014-12-29 10:30:00,53.07,53.09,53.06,53.08,34200.0,40.1505,40.1656,40.1429,40.1581,34200.0
2014-12-29 11:00:00,53.08,53.1,53.08,53.1,51600.0,40.1581,40.1732,40.1581,40.1732,51600.0
2014-12-29 11:30:00,53.09,53.1,53.09,53.1,10600.0,40.1656,40.1732,40.1656,40.1732,10600.0
2014-12-29 12:00:00,53.09,53.1,53.09,53.1,20600.0,40.1656,40.1732,40.1656,40.1732,20600.0
2014-12-29 12:30:00,53.1,53.1,53.08,53.08,25500.0,40.1732,40.1732,40.1581,40.1581,25500.0
2014-12-29 13:00:00,53.09,53.1,53.08,53.09,55000.0,40.1656,40.1732,40.1581,40.1656,55000.0
2014-12-29 13:30:00,53.09,53.14,53.08,53.1,38900.0,40.1656,40.2034,40.1581,40.1732,38900.0
2014-12-29 14:00:00,53.09,53.1,53.09,53.1,18300.0,40.1656,40.1732,40.1656,40.1732,18300.0
2014-12-29 14:30:00,53.1,53.12,53.09,53.11,27600.0,40.1732,40.1883,40.1656,40.1807,27600.0
2014-12-29 15:00:00,53.11,53.11,53.07,53.1,88200.0,40.1807,40.1807,40.1505,40.1732,88200.0
2014-12-29 15:30:00,53.1,53.1,53.05,53.08,33300.0,40.1732,40.1732,40.1354,40.1581,33300.0
2014-12-30 09:30:00,53.15,53.16,53.1,53.15,44600.0,40.211,40.2186,40.1732,40.211,44600.0
2014-12-30 10:00:00,53.15,53.16,53.13,53.15,25700.0,40.211,40.2186,40.1959,40.211,25700.0
2014-12-30 10:30:00,53.15,53.16,53.14,53.15,24000.0,40.211,40.2186,40.2034,40.211,24000.0
2014-12-30 11:00:00,53.15,53.16,53.13,53.15,23300.0,40.211,40.2186,40.1959,40.211,23300.0
2014-12-30 11:30:00,53.15,53.16,53.13,53.14,15300.0,40.211,40.2186,40.1959,40.2034,15300.0
2014-12-30 12:00:00,53.15,53.16,53.14,53.16,8300.0,40.211,40.2186,40.2034,40.2186,8300.0
2014-12-30 12:30:00,53.16,53.16,53.14,53.16,44300.0,40.2186,40.2186,40.2034,40.2186,44300.0
2014-12-30 13:00:00,53.16,53.16,53.14,53.15,29900.0,40.2186,40.2186,40.2034,40.211,29900.0
2014-12-30 13:30:00,53.15,53.17,53.14,53.16,23600.0,40.211,40.2261,40.2034,40.2186,23600.0
2014-12-30 14:00:00,53.15,53.21,53.14,53.16,86800.0,40.211,40.2564,40.2034,40.2186,86800.0
2014-12-30 14:30:00,53.15,53.17,53.14,53.14,28500.0,40.211,40.2261,40.2034,40.2034,28500.0
2014-12-30 15:00:00,53.15,53.16,53.14,53.15,33800.0,40.211,40.2186,40.2034,40.211,33800.0
2014-12-30 15:30:00,53.15,53.16,53.13,53.15,30700.0,40.211,40.2186,40.1959,40.211,30700.0
2014-12-31 09:30:00,53.18,53.19,53.15,53.18,93400.0,40.2337,40.2413,40.211,40.2337,93400.0
2014-12-31 10:00:00,53.16,53.18,53.15,53.17,29400.0,40.2186,40.2337,40.211,40.2261,29400.0
2014-12-31 10:30:00,53.17,53.18,53.11,53.14,45900.0,40.2261,40.2337,40.1807,40.2034,45900.0
2014-12-31 11:00:00,53.15,53.15,53.13,53.14,57100.0,40.211,40.211,40.1959,40.2034,57100.0
2014-12-31 11:30:00,53.14,53.15,53.13,53.14,15700.0,40.2034,40.211,40.1959,40.2034,15700.0
2014-12-31 12:00:00,53.13,53.15,53.0,53.15,48600.0,40.1959,40.211,40.0975,40.211,48600.0
2014-12-31 12:30:00,53.1,53.15,53.1,53.15,28600.0,40.1732,40.211,40.1732,40.211,28600.0
2014-12-31 13:00:00,53.15,53.19,53.14,53.19,77100.0,40.211,40.2413,40.2034,40.2413,77100.0
2014-12-31 13:30:00,53.18,53.22,53.18,53.22,78400.0,40.2337,40.264,40.2337,40.264,78400.0
2014-12-31 14:00:00,53.2,53.22,53.19,53.21,21100.0,40.2488,40.264,40.2413,40.2564,21100.0
2014-12-31 14:30:00,53.21,53.22,53.19,53.2,23900.0,40.2564,40.264,40.2413,40.2488,23900.0
2014-12-31 15:00:00,53.19,53.2,53.17,53.18,37000.0,40.2413,40.2488,40.2261,40.2337,37000.0
2014-12-31 15:30:00,53.17,53.2,53.1,53.1,36000.0,40.2261,40.2488,40.1732,40.1732,36000.0
2015-01-02 09:30:00,53.13,53.25,53.13,53.25,47900.0,40.1959,40.2867,40.1959,40.2867,47900.0
2015-01-02 10:00:00,53.24,53.3,53.24,53.29,25100.0,40.2791,40.3245,40.2791,40.3169,25100.0
2015-01-02 10:30:00,53.3,53.3,53.26,53.28,27100.0,40.3245,40.3245,40.2942,40.3094,27100.0
2015-01-02 11:00:00,53.28,53.29,53.15,53.24,66300.0,40.3094,40.3169,40.211,40.2791,66300.0
2015-01-02 11:30:00,53.25,53.27,53.22,53.26,80300.0,40.2867,40.3018,40.264,40.2942,80300.0
2015-01-02 12:00:00,53.26,53.28,53.24,53.27,29200.0,40.2942,40.3094,40.2791,40.3018,29200.0
2015-01-02 12:30:00,53.27,53.28,53.25,53.25,5300.0,40.3018,40.3094,40.2867,40.2867,5300.0
2015-01-02 13:00:00,53.26,53.27,53.26,53.27,9500.0,40.2942,40.3018,40.2942,40.3018,9500.0
2015-01-02 13:30:00,53.27,53.27,53.26,53.27,15700.0,40.3018,40.3018,40.2942,40.3018,15700.0
2015-01-02 14:00:00,53.27,53.27,53.25,53.25,28600.0,40.3018,40.3018,40.2867,40.2867,28600.0
2015-01-02 14:30:00,53.25,53.27,53.25,53.26,19300.0,40.2867,40.3018,40.2867,40.2942,19300.0
2015-01-02 15:00:00,53.26,53.26,53.25,53.26,14300.0,40.2942,40.2942,40.2867,40.2942,14300.0
2015-01-02 15:30:00,53.26,53.26,53.23,53.26,42200.0,40.2942,40.2942,40.2715,40.2942,42200.0
2015-01-05 09:30:00,53.33,53.34,53.31,53.32,47600.0,40.3472,40.3548,40.3321,40.3396,47600.0
2015-01-05 10:00:00,53.32,53.32,53.31,53.32,23700.0,40.3396,40.3396,40.3321,40.3396,23700.0
2015-01-05 10:30:00,53.32,53.32,53.31,53.32,20900.0,40.3396,40.3396,40.3321,40.3396,20900.0
2015-01-05 11:00:00,53.32,53.32,53.31,53.32,36900.0,40.3396,40.3396,40.3321,40.3396,36900.0
2015-01-05 11:30:00,53.32,53.32,53.26,53.29,83900.0,40.3396,40.3396,40.2942,40.3169,83900.0
2015-01-05 12:00:00,53.29,53.31,53.28,53.3,13300.0,40.3169,40.3321,40.3094,40.3245,13300.0
2015-01-05 12:30:00,53.3,53.31,53.3,53.31,21100.0,40.3245,40.3321,40.3245,40.3321,21100.0
2015-01-05 13:00:00,53.3,53.32,53.3,53.31,15000.0,40.3245,40.3396,40.3245,40.3321,15000.0
2015-01-05 13:30:00,53.31,53.32,53.3,53.31,37500.0,40.3321,40.3396,40.3245,40.3321,37500.0
2015-01-05 14:00:00,53.32,53.32,53.31,53.32,37300.0,40.3396,40.3396,40.3321,40.3396,37300.0
2015-01-05 14:30:00,53.32,53.32,53.31,53.32,30800.0,40.3396,40.3396,40.3321,40.3396,30800.0
2015-01-05 15:00:00,53.32,53.32,53.31,53.31,77600.0,40.3396,40.3396,40.3321,40.3321,77600.0
2015-01-05 15:30:00,53.32,53.33,53.31,53.33,152400.0,40.3396,40.3472,40.3321,40.3472,152400.0
2015-01-06 09:30:00,53.32,53.48,53.32,53.43,73400.0,40.3396,40.4607,40.3396,40.4228,73400.0
2015-01-06 10:00:00,53.42,53.46,53.41,53.42,23100.0,40.4153,40.4455,40.4077,40.4153,23100.0
2015-01-06 10:30:00,53.45,53.46,53.41,53.42,22500.0,40.438,40.4455,40.4077,40.4153,22500.0
2015-01-06 11:00:00,53.42,53.44,53.39,53.41,122000.0,40.4153,40.4304,40.3926,40.4077,122000.0
2015-01-06 11:30:00,53.41,53.46,53.41,53.46,42700.0,40.4077,40.4455,40.4077,40.4455,42700.0
2015-01-06 12:00:00,53.44,53.46,53.41,53.46,54000.0,40.4304,40.4455,40.4077,40.4455,54000.0
2015-01-06 12:30:00,53.46,53.46,53.43,53.45,15300.0,40.4455,40.4455,40.4228,40.438,15300.0
2015-01-06 13:00:00,53.44,53.46,53.43,53.45,13600.0,40.4304,40.4455,40.4228,40.438,13600.0
2015-01-06 13:30:00,53.46,53.46,53.45,53.45,21200.0,40.4455,40.4455,40.438,40.438,21200.0
2015-01-06 14:00:00,53.45,53.46,53.45,53.46,7700.0,40.438,40.4455,40.438,40.4455,7700.0
2015-01-06 14:30:00,53.46,53.46,53.42,53.45,36100.0,40.4455,40.4455,40.4153,40.438,36100.0
2015-01-06 15:00:00,53.46,53.46,53.42,53.43,9700.0,40.4455,40.4455,40.4153,40.4228,9700.0
2015-01-06 15:30:00,53.44,53.45,53.43,53.44,45600.0,40.4304,40.438,40.4228,40.4304,45600.0
2015-01-07 09:30:00,53.47,53.47,53.36,53.37,73200.0,40.4531,40.4531,40.3699,40.3775,73200.0
2015-01-07 10:00:00,53.37,53.39,53.27,53.35,66300.0,40.3775,40.3926,40.3018,40.3623,66300.0
2015-01-07 10:30:00,53.35,53.37,53.35,53.36,31600.0,40.3623,40.3775,40.3623,40.3699,31600.0
2015-01-07 11:00:00,53.36,53.39,53.35,53.39,24600.0,40.3699,40.3926,40.3623,40.3926,24600.0
2015-01-07 11:30:00,53.39,53.4,53.39,53.4,21400.0,40.3926,40.4001,40.3926,40.4001,21400.0
2015-01-07 12:00:00,53.4,53.4,53.37,53.38,25200.0,40.4001,40.4001,40.3775,40.385,25200.0
2015-01-07 12:30:00,53.37,53.4,53.37,53.39,12200.0,40.3775,40.4001,40.3775,40.3926,12200.0
2015-01-07 13:00:00,53.39,53.4,53.37,53.39,11300.0,40.3926,40.4001,40.3775,40.3926,11300.0
2015-01-07 13:30:00,53.39,53.4,53.38,53.39,15500.0,40.3926,40.4001,40.385,40.3926,15500.0
2015-01-07 14:00:00,53.39,53.4,53.38,53.4,24100.0,40.3926,40.4001,40.385,40.4001,24100.0
2015-01-07 14:30:00,53.4,53.41,53.39,53.41,15500.0,40.4001,40.4077,40.3926,40.4077,15500.0
2015-01-07 15:00:00,53.41,53.41,53.4,53.4,21500.0,40.4077,40.4077,40.4001,40.4001,21500.0
2015-01-07 15:30:00,53.41,53.41,53.4,53.41,12400.0,40.4077,40.4077,40.4001,40.4077,12400.0
2015-01-08 09:30:00,53.42,53.42,53.3,53.34,117200.0,40.4153,40.4153,40.3245,40.3548,117200.0
2015-01-08 10:00:00,53.36,53.41,53.35,53.35,24100.0,40.3699,40.4077,40.3623,40.3623,24100.0
2015-01-08 10:30:00,53.36,53.37,53.34,53.34,21900.0,40.3699,40.3775,40.3548,40.3548,21900.0
2015-01-08 11:00:00,53.35,53.37,53.31,53.34,14800.0,40.3623,40.3775,40.3321,40.3548,14800.0
2015-01-08 11:30:00,53.33,53.38,53.33,53.36,22800.0,40.3472,40.385,40.3472,40.3699,22800.0
2015-01-08 12:00:00,53.38,53.38,53.35,53.36,17000.0,40.385,40.385,40.3623,40.3699,17000.0
2015-01-08 12:30:00,53.36,53.38,53.34,53.35,20800.0,40.3699,40.385,40.3548,40.3623,20800.0
2015-01-08 13:00:00,53.34,53.36,53.33,53.34,19700.0,40.3548,40.3699,40.3472,40.3548,19700.0
2015-01-08 13:30:00,53.33,53.37,53.32,53.36,32200.0,40.3472,40.3775,40.3396,40.3699,32200.0
2015-01-08 14:00:00,53.36,53.39,53.34,53.36,779200.0,40.3699,40.3926,40.3548,40.3699,779200.0
2015-01-08 14:30:00,53.37,53.38,53.35,53.37,98400.0,40.3775,40.385,40.3623,40.3775,98400.0
2015-01-08 15:00:00,53.37,53.38,53.35,53.35,38900.0,40.3775,40.385,40.3623,40.3623,38900.0
2015-01-08 15:30:00,53.35,53.4,53.35,53.4,95300.0,40.3623,40.4001,40.3623,40.4001,95300.0
2015-01-09 09:30:00,53.33,53.36,53.31,53.33,22800.0,40.3472,40.3699,40.3321,40.3472,22800.0
2015-01-09 10:00:00,53.34,53.36,53.31,53.31,21200.0,40.3548,40.3699,40.3321,40.3321,21200.0
2015-01-09 10:30:00,53.32,53.36,53.32,53.35,27100.0,40.3396,40.3699,40.3396,40.3623,27100.0
2015-01-09 11:00:00,53.35,53.38,53.34,53.37,67900.0,40.3623,40.385,40.3548,40.3775,67900.0
2015-01-09 11:30:00,53.38,53.4,53.37,53.38,10700.0,40.385,40.4001,40.3775,40.385,10700.0
2015-01-09 12:00:00,53.38,53.4,53.37,53.39,9800.0,40.385,40.4001,40.3775,40.3926,9800.0
2015-01-09 12:30:00,53.39,53.4,53.38,53.39,5400.0,40.3926,40.4001,40.385,40.3926,5400.0
2015-01-09 13:00:00,53.39,53.4,53.38,53.4,20400.0,40.3926,40.4001,40.385,40.4001,20400.0
2015-01-09 13:30:00,53.39,53.39,53.36,53.39,14800.0,40.3926,40.3926,40.3699,40.3926,14800.0
2015-01-09 14:00:00,53.36,53.39,53.35,53.35,24000.0,40.3699,40.3926,40.3623,40.3623,24000.0
2015-01-09 14:30:00,53.34,53.38,53.34,53.35,25000.0,40.3548,40.385,40.3548,40.3623,25000.0
2015-01-09 15:00:00,53.35,53.38,53.35,53.37,25000.0,40.3623,40.385,40.3623,40.3775,25000.0
2015-01-09 15:30:00,53.38,53.38,53.35,53.37,19100.0,40.385,40.385,40.3623,40.3775,19100.0
2015-01-12 09:30:00,53.45,53.48,53.4,53.46,29000.0,40.438,40.4607,40.4001,40.4455,29000.0
2015-01-12 10:00:00,53.46,53.48,53.44,53.47,31100.0,40.4455,40.4607,40.4304,40.4531,31100.0
2015-01-12 10:30:00,53.47,53.48,53.45,53.47,24300.0,40.4531,40.4607,40.438,40.4531,24300.0
2015-01-12 11:00:00,53.46,53.48,53.45,53.47,16100.0,40.4455,40.4607,40.438,40.4531,16100.0
2015-01-12 11:30:00,53.47,53.47,53.46,53.46,10600.0,40.4531,40.4531,40.4455,40.4455,10600.0
2015-01-12 12:00:00,53.47,53.48,53.46,53.47,7700.0,40.4531,40.4607,40.4455,40.4531,7700.0
2015-01-12 12:30:00,53.48,53.48,53.46,53.47,16000.0,40.4607,40.4607,40.4455,40.4531,16000.0
2015-01-12 13:00:00,53.48,53.48,53.47,53.47,6900.0,40.4607,40.4607,40.4531,40.4531,6900.0
2015-01-12 13:30:00,53.48,53.48,53.47,53.48,9500.0,40.4607,40.4607,40.4531,40.4607,9500.0
2015-01-12 14:00:00,53.47,53.5,53.47,53.5,18300.0,40.4531,40.4758,40.4531,40.4758,18300.0
2015-01-12 14:30:00,53.5,53.51,53.49,53.51,131600.0,40.4758,40.4834,40.4682,40.4834,131600.0
2015-01-12 15:00:00,53.5,53.51,53.5,53.5,32000.0,40.4758,40.4834,40.4758,40.4758,32000.0
2015-01-12 15:30:00,53.51,53.52,53.47,53.5,61300.0,40.4834,40.4909,40.4531,40.4758,61300.0
2015-01-13 09:30:00,53.56,53.56,53.5,53.51,32000.0,40.5212,40.5212,40.4758,40.4834,32000.0
2015-01-13 10:00:00,53.51,53.55,53.51,53.54,22500.0,40.4834,40.5136,40.4834,40.5061,22500.0
2015-01-13 10:30:00,53.55,53.55,53.52,53.53,18000.0,40.5136,40.5136,40.4909,40.4985,18000.0
2015-01-13 11:00:00,53.53,53.55,53.51,53.53,16900.0,40.4985,40.5136,40.4834,40.4985,16900.0
2015-01-13 11:30:00,53.53,53.55,53.5,53.53,218700.0,40.4985,40.5136,40.4758,40.4985,218700.0
2015-01-13 12:00:00,53.53,53.54,53.5,53.52,38500.0,40.4985,40.5061,40.4758,40.4909,38500.0
2015-01-13 12:30:00,53.53,53.53,53.52,53.53,10700.0,40.4985,40.4985,40.4909,40.4985,10700.0
2015-01-13 13:00:00,53.52,53.53,53.52,53.53,26200.0,40.4909,40.4985,40.4909,40.4985,26200.0
2015-01-13 13:30:00,53.53,53.56,53.52,53.56,56700.0,40.4985,40.5212,40.4909,40.5212,56700.0
2015-01-13 14:00:00,53.56,53.57,53.55,53.57,51100.0,40.5212,40.5288,40.5136,40.5288,51100.0
2015-01-13 14:30:00,53.57,53.57,53.55,53.57,50300.0,40.5288,40.5288,40.5136,40.5288,50300.0
2015-01-13 15:00:00,53.57,53.58,53.56,53.57,50800.0,40.5288,40.5363,40.5212,40.5288,50800.0
2015-01-13 15:30:00,53.57,53.57,53.54,53.55,41300.0,40.5288,40.5288,40.5061,40.5136,41300.0
2015-01-14 09:30:00,53.67,53.67,53.55,53.61,49500.0,40.6044,40.6044,40.5136,40.559,49500.0
2015-01-14 10:00:00,53.64,53.67,53.61,53.67,32800.0,40.5817,40.6044,40.559,40.6044,32800.0
2015-01-14 10:30:00,53.68,53.68,53.66,53.67,24200.0,40.612,40.612,40.5969,40.6044,24200.0
2015-01-14 11:00:00,53.67,53.68,53.66,53.67,15300.0,40.6044,40.612,40.5969,40.6044,15300.0
2015-01-14 11:30:00,53.67,53.68,53.65,53.67,9900.0,40.6044,40.612,40.5893,40.6044,9900.0
2015-01-14 12:00:00,53.67,53.69,53.66,53.68,19300.0,40.6044,40.6196,40.5969,40.612,19300.0
2015-01-14 12:30:00,53.68,53.69,53.67,53.68,16600.0,40.612,40.6196,40.6044,40.612,16600.0
2015-01-14 13:00:00,53.68,53.69,53.67,53.68,13200.0,40.612,40.6196,40.6044,40.612,13200.0
2015-01-14 13:30:00,53.68,53.68,53.62,53.65,30500.0,40.612,40.612,40.5666,40.5893,30500.0
2015-01-14 14:00:00,53.66,53.68,53.66,53.67,22300.0,40.5969,40.612,40.5969,40.6044,22300.0
2015-01-14 14:30:00,53.67,53.68,53.62,53.64,22700.0,40.6044,40.612,40.5666,40.5817,22700.0
2015-01-14 15:00:00,53.65,53.66,53.64,53.66,36400.0,40.5893,40.5969,40.5817,40.5969,36400.0
2015-01-14 15:30:00,53.66,53.66,53.64,53.66,23900.0,40.5969,40.5969,40.5817,40.5969,23900.0
2015-01-15 09:30:00,53.64,53.69,53.6,53.65,349600.0,40.5817,40.6196,40.5515,40.5893,349600.0
2015-01-15 10:00:00,53.64,53.67,53.64,53.65,12300.0,40.5817,40.6044,40.5817,40.5893,12300.0
2015-01-15 10:30:00,53.65,53.67,53.65,53.66,35200.0,40.5893,40.6044,40.5893,40.5969,35200.0
2015-01-15 11:00:00,53.65,53.67,53.65,53.66,19800.0,40.5893,40.6044,40.5893,40.5969,19800.0
2015-01-15 11:30:00,53.66,53.68,53.65,53.67,39900.0,40.5969,40.612,40.5893,40.6044,39900.0
2015-01-15 12:00:00,53.67,53.68,53.66,53.68,179400.0,40.6044,40.612,40.5969,40.612,179400.0
2015-01-15 12:30:00,53.68,53.68,53.66,53.68,73000.0,40.612,40.612,40.5969,40.612,73000.0
2015-01-15 13:00:00,53.68,53.68,53.67,53.67,67800.0,40.612,40.612,40.6044,40.6044,67800.0
2015-01-15 13:30:00,53.68,53.68,53.67,53.68,17400.0,40.612,40.612,40.6044,40.612,17400.0
2015-01-15 14:00:00,53.68,53.7,53.67,53.68,14300.0,40.612,40.6271,40.6044,40.612,14300.0
2015-01-15 14:30:00,53.69,53.7,53.68,53.69,106100.0,40.6196,40.6271,40.612,40.6196,106100.0
2015-01-15 15:00:00,53.69,53.71,53.68,53.71,44800.0,40.6196,40.6347,40.612,40.6347,44800.0
2015-01-15 15:30:00,53.69,53.71,53.42,53.42,228600.0,40.6196,40.6347,40.4153,40.4153,228600.0
2015-01-16 09:30:00,53.61,53.77,53.6,53.72,25100.0,40.559,40.6801,40.5515,40.6422,25100.0
2015-01-16 10:00:00,53.7,53.75,53.68,53.72,34800.0,40.6271,40.6649,40.612,40.6422,34800.0
2015-01-16 10:30:00,53.72,53.75,53.71,53.72,11400.0,40.6422,40.6649,40.6347,40.6422,11400.0
2015-01-16 11:00:00,53.73,53.75,53.71,53.71,25000.0,40.6498,40.6649,40.6347,40.6347,25000.0
2015-01-16 11:30:00,53.71,53.74,53.71,53.73,34100.0,40.6347,40.6574,40.6347,40.6498,34100.0
2015-01-16 12:00:00,53.74,53.74,53.72,53.72,19400.0,40.6574,40.6574,40.6422,40.6422,19400.0
2015-01-16 12:30:00,53.72,53.74,53.71,53.71,10400.0,40.6422,40.6574,40.6347,40.6347,10400.0
2015-01-16 13:00:00,53.72,53.74,53.72,53.72,115500.0,40.6422,40.6574,40.6422,40.6422,115500.0
2015-01-16 13:30:00,53.73,53.76,53.72,53.75,20200.0,40.6498,40.6725,40.6422,40.6649,20200.0
2015-01-16 14:00:00,53.75,53.76,53.74,53.74,11600.0,40.6649,40.6725,40.6574,40.6574,11600.0
2015-01-16 14:30:00,53.75,53.76,53.72,53.73,29800.0,40.6649,40.6725,40.6422,40.6498,29800.0
2015-01-16 15:00:00,53.73,53.75,53.72,53.72,23400.0,40.6498,40.6649,40.6422,40.6422,23400.0
2015-01-16 15:30:00,53.73,53.74,53.71,53.72,29200.0,40.6498,40.6574,40.6347,40.6422,29200.0
2015-01-20 09:30:00,53.71,53.79,53.71,53.74,98900.0,40.6347,40.6952,40.6347,40.6574,98900.0
2015-01-20 10:00:00,53.74,53.74,53.72,53.72,25000.0,40.6574,40.6574,40.6422,40.6422,25000.0
2015-01-20 10:30:00,53.73,53.75,53.72,53.74,19400.0,40.6498,40.6649,40.6422,40.6574,19400.0
2015-01-20 11:00:00,53.74,53.75,53.73,53.74,22200.0,40.6574,40.6649,40.6498,40.6574,22200.0
2015-01-20 11:30:00,53.74,53.75,53.73,53.75,74300.0,40.6574,40.6649,40.6498,40.6649,74300.0
2015-01-20 12:00:00,53.75,53.77,53.74,53.76,87100.0,40.6649,40.6801,40.6574,40.6725,87100.0
2015-01-20 12:30:00,53.76,53.76,53.75,53.76,53900.0,40.6725,40.6725,40.6649,40.6725,53900.0
2015-01-20 13:00:00,53.76,53.77,53.75,53.76,84300.0,40.6725,40.6801,40.6649,40.6725,84300.0
2015-01-20 13:30:00,53.76,53.77,53.75,53.75,59900.0,40.6725,40.6801,40.6649,40.6649,59900.0
2015-01-20 14:00:00,53.76,53.77,53.75,53.76,48100.0,40.6725,40.6801,40.6649,40.6725,48100.0
2015-01-20 14:30:00,53.76,53.77,53.73,53.75,101600.0,40.6725,40.6801,40.6498,40.6649,101600.0
2015-01-20 15:00:00,53.75,53.76,53.74,53.76,60400.0,40.6649,40.6725,40.6574,40.6725,60400.0
2015-01-20 15:30:00,53.75,53.77,53.69,53.76,76300.0,40.6649,40.6801,40.6196,40.6725,76300.0
2015-01-21 09:30:00,53.78,53.81,53.74,53.75,41000.0,40.6876,40.7103,40.6574,40.6649,41000.0
2015-01-21 10:00:00,53.79,53.81,53.76,53.81,25200.0,40.6952,40.7103,40.6725,40.7103,25200.0
2015-01-21 10:30:00,53.81,53.81,53.79,53.81,29300.0,40.7103,40.7103,40.6952,40.7103,29300.0
2015-01-21 11:00:00,53.81,53.81,53.79,53.79,24100.0,40.7103,40.7103,40.6952,40.6952,24100.0
2015-01-21 11:30:00,53.79,53.8,53.75,53.76,73800.0,40.6952,40.7028,40.6649,40.6725,73800.0
2015-01-21 12:00:00,53.76,53.78,53.75,53.77,29300.0,40.6725,40.6876,40.6649,40.6801,29300.0
2015-01-21 12:30:00,53.77,53.79,53.76,53.78,25900.0,40.6801,40.6952,40.6725,40.6876,25900.0
2015-01-21 13:00:00,53.78,53.79,53.78,53.78,9000.0,40.6876,40.6952,40.6876,40.6876,9000.0
2015-01-21 13:30:00,53.78,53.79,53.78,53.79,21100.0,40.6876,40.6952,40.6876,40.6952,21100.0
2015-01-21 14:00:00,53.78,53.79,53.78,53.78,42000.0,40.6876,40.6952,40.6876,40.6876,42000.0
2015-01-21 14:30:00,53.78,53.79,53.76,53.76,24800.0,40.6876,40.6952,40.6725,40.6725,24800.0
2015-01-21 15:00:00,53.76,53.79,53.7,53.78,147300.0,40.6725,40.6952,40.6271,40.6876,147300.0
2015-01-21 15:30:00,53.79,53.79,53.74,53.79,35100.0,40.6952,40.6952,40.6574,40.6952,35100.0
2015-01-22 09:30:00,53.84,53.85,53.7,53.71,75900.0,40.733,40.7406,40.6271,40.6347,75900.0
2015-01-22 10:00:00,53.71,53.75,53.7,53.72,39900.0,40.6347,40.6649,40.6271,40.6422,39900.0
2015-01-22 10:30:00,53.71,53.78,53.7,53.77,34500.0,40.6347,40.6876,40.6271,40.6801,34500.0
2015-01-22 11:00:00,53.76,53.77,53.74,53.76,14000.0,40.6725,40.6801,40.6574,40.6725,14000.0
2015-01-22 11:30:00,53.75,53.77,53.74,53.76,70100.0,40.6649,40.6801,40.6574,40.6725,70100.0
2015-01-22 12:00:00,53.77,53.77,53.76,53.77,12100.0,40.6801,40.6801,40.6725,40.6801,12100.0
2015-01-22 12:30:00,53.76,53.77,53.7,53.74,42300.0,40.6725,40.6801,40.6271,40.6574,42300.0
2015-01-22 13:00:00,53.75,53.76,53.74,53.75,5800.0,40.6649,40.6725,40.6574,40.6649,5800.0
2015-01-22 13:30:00,53.75,53.76,53.75,53.76,28900.0,40.6649,40.6725,40.6649,40.6725,28900.0
2015-01-22 14:00:00,53.75,53.76,53.75,53.76,22300.0,40.6649,40.6725,40.6649,40.6725,22300.0
2015-01-22 14:30:00,53.75,53.76,53.75,53.76,42500.0,40.6649,40.6725,40.6649,40.6725,42500.0
2015-01-22 15:00:00,53.76,53.76,53.73,53.76,88800.0,40.6725,40.6725,40.6498,40.6725,88800.0
2015-01-22 15:30:00,53.76,53.77,53.71,53.74,39700.0,40.6725,40.6801,40.6347,40.6574,39700.0
2015-01-23 09:30:00,54.0,54.0,53.83,53.92,71000.0,40.8541,40.8541,40.7255,40.7936,71000.0
2015-01-23 10:00:00,53.91,53.97,53.9,53.93,58800.0,40.786,40.8314,40.7784,40.8011,58800.0
2015-01-23 10:30:00,53.96,53.96,53.91,53.95,31700.0,40.8238,40.8238,40.786,40.8163,31700.0
2015-01-23 11:00:00,53.96,53.96,53.94,53.96,40000.0,40.8238,40.8238,40.8087,40.8238,40000.0
2015-01-23 11:30:00,53.95,53.97,53.94,53.97,57500.0,40.8163,40.8314,40.8087,40.8314,57500.0
2015-01-23 12:00:00,53.97,53.98,53.96,53.98,27900.0,40.8314,40.839,40.8238,40.839,27900.0
2015-01-23 12:30:00,53.98,54.0,53.92,53.99,33200.0,40.839,40.8541,40.7936,40.8465,33200.0
2015-01-23 13:00:00,54.0,54.03,53.87,54.03,51000.0,40.8541,40.8768,40.7557,40.8768,51000.0
2015-01-23 13:30:00,54.03,54.03,54.01,54.03,34000.0,40.8768,40.8768,40.8616,40.8768,34000.0
2015-01-23 14:00:00,54.02,54.04,53.96,54.04,43200.0,40.8692,40.8843,40.8238,40.8843,43200.0
2015-01-23 14:30:00,54.04,54.07,54.03,54.07,37700.0,40.8843,40.907,40.8768,40.907,37700.0
2015-01-23 15:00:00,54.07,54.07,54.03,54.06,42500.0,40.907,40.907,40.8768,40.8995,42500.0
2015-01-23 15:30:00,54.06,54.13,53.99,54.05,178100.0,40.8995,40.9524,40.8465,40.8919,178100.0
2015-01-26 09:30:00,53.99,54.0,53.95,53.98,50600.0,40.8465,40.8541,40.8163,40.839,50600.0
2015-01-26 10:00:00,54.0,54.0,53.99,54.0,42100.0,40.8541,40.8541,40.8465,40.8541,42100.0
2015-01-26 10:30:00,54.0,54.0,53.99,54.0,17800.0,40.8541,40.8541,40.8465,40.8541,17800.0
2015-01-26 11:00:00,54.0,54.0,53.97,53.99,130200.0,40.8541,40.8541,40.8314,40.8465,130200.0
2015-01-26 11:30:00,53.98,53.99,53.98,53.98,10800.0,40.839,40.8465,40.839,40.839,10800.0
2015-01-26 12:00:00,53.99,53.99,53.97,53.97,18700.0,40.8465,40.8465,40.8314,40.8314,18700.0
2015-01-26 12:30:00,53.97,53.99,53.97,53.97,10600.0,40.8314,40.8465,40.8314,40.8314,10600.0
2015-01-26 13:00:00,53.98,53.99,53.97,53.98,18400.0,40.839,40.8465,40.8314,40.839,18400.0
2015-01-26 13:30:00,53.98,53.99,53.97,53.98,42000.0,40.839,40.8465,40.8314,40.839,42000.0
2015-01-26 14:00:00,53.99,53.99,53.96,53.97,37600.0,40.8465,40.8465,40.8238,40.8314,37600.0
2015-01-26 14:30:00,53.97,53.98,53.95,53.97,48200.0,40.8314,40.839,40.8163,40.8314,48200.0
2015-01-26 15:00:00,53.97,53.98,53.93,53.93,40600.0,40.8314,40.839,40.8011,40.8011,40600.0
2015-01-26 15:30:00,53.95,53.98,53.9,53.96,93300.0,40.8163,40.839,40.7784,40.8238,93300.0
2015-01-27 09:30:00,53.97,54.12,53.97,53.98,69000.0,40.8314,40.9449,40.8314,40.839,69000.0
2015-01-27 10:00:00,53.98,53.99,53.97,53.98,39900.0,40.839,40.8465,40.8314,40.839,39900.0
2015-01-27 10:30:00,53.98,54.0,53.98,54.0,45400.0,40.839,40.8541,40.839,40.8541,45400.0
2015-01-27 11:00:00,53.99,54.0,53.99,54.0,12000.0,40.8465,40.8541,40.8465,40.8541,12000.0
2015-01-27 11:30:00,54.0,54.0,53.99,54.0,14600.0,40.8541,40.8541,40.8465,40.8541,14600.0
2015-01-27 12:00:00,53.99,54.0,53.99,53.99,7600.0,40.8465,40.8541,40.8465,40.8465,7600.0
2015-01-27 12:30:00,54.0,54.0,53.99,54.0,14100.0,40.8541,40.8541,40.8465,40.8541,14100.0
2015-01-27 13:00:00,53.99,54.0,53.93,53.94,34200.0,40.8465,40.8541,40.8011,40.8087,34200.0
2015-01-27 13:30:00,53.95,53.96,53.94,53.96,10800.0,40.8163,40.8238,40.8087,40.8238,10800.0
2015-01-27 14:00:00,53.95,53.96,53.94,53.96,22100.0,40.8163,40.8238,40.8087,40.8238,22100.0
2015-01-27 14:30:00,53.95,53.96,53.95,53.96,37900.0,40.8163,40.8238,40.8163,40.8238,37900.0
2015-01-27 15:00:00,53.96,53.96,53.95,53.95,32600.0,40.8238,40.8238,40.8163,40.8163,32600.0
2015-01-27 15:30:00,53.96,53.96,53.89,53.91,71800.0,40.8238,40.8238,40.7709,40.786,71800.0
2015-01-28 09:30:00,53.99,54.0,53.9,53.93,88300.0,40.8465,40.8541,40.7784,40.8011,88300.0
2015-01-28 10:00:00,53.93,53.95,53.92,53.93,27600.0,40.8011,40.8163,40.7936,40.8011,27600.0
2015-01-28 10:30:00,53.93,53.95,53.91,53.94,59900.0,40.8011,40.8163,40.786,40.8087,59900.0
2015-01-28 11:00:00,53.94,53.96,53.93,53.96,26900.0,40.8087,40.8238,40.8011,40.8238,26900.0
2015-01-28 11:30:00,53.94,53.96,53.94,53.96,29900.0,40.8087,40.8238,40.8087,40.8238,29900.0
2015-01-28 12:00:00,53.96,53.97,53.95,53.96,21000.0,40.8238,40.8314,40.8163,40.8238,21000.0
2015-01-28 12:30:00,53.96,53.97,53.95,53.97,30700.0,40.8238,40.8314,40.8163,40.8314,30700.0
2015-01-28 13:00:00,53.96,54.0,53.95,53.98,41900.0,40.8238,40.8541,40.8163,40.839,41900.0
2015-01-28 13:30:00,53.98,54.0,53.96,54.0,44900.0,40.839,40.8541,40.8238,40.8541,44900.0
2015-01-28 14:00:00,53.99,54.01,53.97,54.01,38000.0,40.8465,40.8616,40.8314,40.8616,38000.0
2015-01-28 14:30:00,54.0,54.03,53.99,54.03,40200.0,40.8541,40.8768,40.8465,40.8768,40200.0
2015-01-28 15:00:00,54.03,54.04,54.02,54.03,55800.0,40.8768,40.8843,40.8692,40.8768,55800.0
2015-01-28 15:30:00,54.03,54.04,54.02,54.02,53000.0,40.8768,40.8843,40.8692,40.8692,53000.0
2015-01-29 09:30:00,54.0,54.06,53.99,54.0,29400.0,40.8541,40.8995,40.8465,40.8541,29400.0
2015-01-29 10:00:00,54.0,54.04,53.99,54.02,84700.0,40.8541,40.8843,40.8465,40.8692,84700.0
2015-01-29 10:30:00,54.01,54.02,54.0,54.01,63100.0,40.8616,40.8692,40.8541,40.8616,63100.0
2015-01-29 11:00:00,54.01,54.02,54.0,54.01,35000.0,40.8616,40.8692,40.8541,40.8616,35000.0
2015-01-29 11:30:00,54.0,54.02,54.0,54.01,21700.0,40.8541,40.8692,40.8541,40.8616,21700.0
2015-01-29 12:00:00,54.01,54.03,54.0,54.02,119700.0,40.8616,40.8768,40.8541,40.8692,119700.0
2015-01-29 12:30:00,54.01,54.02,53.97,54.0,13700.0,40.8616,40.8692,40.8314,40.8541,13700.0
2015-01-29 13:00:00,53.98,54.01,53.98,54.0,26100.0,40.839,40.8616,40.839,40.8541,26100.0
2015-01-29 13:30:00,53.99,54.0,53.97,53.97,22800.0,40.8465,40.8541,40.8314,40.8314,22800.0
2015-01-29 14:00:00,54.0,54.0,53.96,53.99,22400.0,40.8541,40.8541,40.8238,40.8465,22400.0
2015-01-29 14:30:00,54.0,54.0,53.99,54.0,21600.0,40.8541,40.8541,40.8465,40.8541,21600.0
2015-01-29 15:00:00,54.0,54.01,53.99,54.0,43800.0,40.8541,40.8616,40.8465,40.8541,43800.0
2015-01-29 15:30:00,54.0,54.0,53.95,53.97,39000.0,40.8541,40.8541,40.8163,40.8314,39000.0
2015-01-30 09:30:00,54.05,54.07,54.0,54.0,49800.0,40.8919,40.907,40.8541,40.8541,49800.0
2015-01-30 10:00:00,54.02,54.03,53.99,54.03,25300.0,40.8692,40.8768,40.8465,40.8768,25300.0
2015-01-30 10:30:00,54.04,54.04,54.0,54.03,9300.0,40.8843,40.8843,40.8541,40.8768,9300.0
2015-01-30 11:00:00,54.02,54.04,54.01,54.03,468800.0,40.8692,40.8843,40.8616,40.8768,468800.0
2015-01-30 11:30:00,54.03,54.09,54.03,54.08,38000.0,40.8768,40.9222,40.8768,40.9146,38000.0
2015-01-30 12:00:00,54.09,54.1,54.04,54.09,21500.0,40.9222,40.9297,40.8843,40.9222,21500.0
2015-01-30 12:30:00,54.09,54.1,54.07,54.08,15200.0,40.9222,40.9297,40.907,40.9146,15200.0
2015-01-30 13:00:00,54.1,54.1,54.03,54.08,35600.0,40.9297,40.9297,40.8768,40.9146,35600.0
2015-01-30 13:30:00,54.08,54.1,54.08,54.09,6500.0,40.9146,40.9297,40.9146,40.9222,6500.0
2015-01-30 14:00:00,54.1,54.1,54.06,54.06,9300.0,40.9297,40.9297,40.8995,40.8995,9300.0
2015-01-30 14:30:00,54.06,54.1,54.05,54.09,21600.0,40.8995,40.9297,40.8919,40.9222,21600.0
2015-01-30 15:00:00,54.09,54.09,54.07,54.09,50000.0,40.9222,40.9222,40.907,40.9222,50000.0
2015-01-30 15:30:00,54.09,54.12,54.01,54.06,43000.0,40.9222,40.9449,40.8616,40.8995,43000.0
2015-02-02 09:30:00,54.06,54.06,54.01,54.05,107000.0,40.9539,40.9539,40.9161,40.9464,107000.0
2015-02-02 10:00:00,54.04,54.07,54.04,54.06,35700.0,40.9388,40.9615,40.9388,40.9539,35700.0
2015-02-02 10:30:00,54.05,54.07,54.05,54.07,62600.0,40.9464,40.9615,40.9464,40.9615,62600.0
2015-02-02 11:00:00,54.07,54.07,54.05,54.06,42500.0,40.9615,40.9615,40.9464,40.9539,42500.0
2015-02-02 11:30:00,54.06,54.07,54.05,54.07,113900.0,40.9539,40.9615,40.9464,40.9615,113900.0
2015-02-02 12:00:00,54.07,54.08,54.06,54.07,220300.0,40.9615,40.9691,40.9539,40.9615,220300.0
2015-02-02 12:30:00,54.07,54.08,54.05,54.07,101700.0,40.9615,40.9691,40.9464,40.9615,101700.0
2015-02-02 13:00:00,54.07,54.07,54.06,54.06,14600.0,40.9615,40.9615,40.9539,40.9539,14600.0
2015-02-02 13:30:00,54.07,54.07,54.06,54.07,17500.0,40.9615,40.9615,40.9539,40.9615,17500.0
2015-02-02 14:00:00,54.06,54.08,54.06,54.06,113700.0,40.9539,40.9691,40.9539,40.9539,113700.0
2015-02-02 14:30:00,54.07,54.07,54.06,54.07,32600.0,40.9615,40.9615,40.9539,40.9615,32600.0
2015-02-02 15:00:00,54.06,54.08,54.05,54.05,40800.0,40.9539,40.9691,40.9464,40.9464,40800.0
2015-02-02 15:30:00,54.06,54.07,54.05,54.07,193600.0,40.9539,40.9615,40.9464,40.9615,193600.0
2015-02-03 09:30:00,54.03,54.05,53.95,53.97,64800.0,40.9312,40.9464,40.8706,40.8858,64800.0
2015-02-03 10:00:00,53.98,53.98,53.93,53.94,39400.0,40.8933,40.8933,40.8555,40.863,39400.0
2015-02-03 10:30:00,53.96,53.97,53.93,53.97,15200.0,40.8782,40.8858,40.8555,40.8858,15200.0
2015-02-03 11:00:00,53.96,53.97,53.92,53.93,40500.0,40.8782,40.8858,40.8479,40.8555,40500.0
2015-02-03 11:30:00,53.92,53.96,53.92,53.95,27100.0,40.8479,40.8782,40.8479,40.8706,27100.0
2015-02-03 12:00:00,53.95,53.96,53.93,53.94,22300.0,40.8706,40.8782,40.8555,40.863,22300.0
2015-02-03 12:30:00,53.95,53.96,53.94,53.95,10600.0,40.8706,40.8782,40.863,40.8706,10600.0
2015-02-03 13:00:00,53.95,53.97,53.94,53.96,10800.0,40.8706,40.8858,40.863,40.8782,10800.0
2015-02-03 13:30:00,53.96,53.96,53.95,53.96,62500.0,40.8782,40.8782,40.8706,40.8782,62500.0
2015-02-03 14:00:00,53.96,53.97,53.92,53.95,277200.0,40.8782,40.8858,40.8479,40.8706,277200.0
2015-02-03 14:30:00,53.94,53.99,53.93,53.98,497400.0,40.863,40.9009,40.8555,40.8933,497400.0
2015-02-03 15:00:00,53.98,54.01,53.94,53.96,1554500.0,40.8933,40.9161,40.863,40.8782,1554500.0
2015-02-03 15:30:00,53.96,53.97,53.95,53.95,17700.0,40.8782,40.8858,40.8706,40.8706,17700.0
2015-02-04 09:30:00,53.92,53.92,53.8,53.88,88800.0,40.8479,40.8479,40.757,40.8176,88800.0
2015-02-04 10:00:00,53.87,53.89,53.86,53.88,41600.0,40.81,40.8252,40.8024,40.8176,41600.0
2015-02-04 10:30:00,53.88,53.89,53.87,53.89,15900.0,40.8176,40.8252,40.81,40.8252,15900.0
2015-02-04 11:00:00,53.89,53.9,53.87,53.89,7900.0,40.8252,40.8327,40.81,40.8252,7900.0
2015-02-04 11:30:00,53.88,53.89,53.87,53.88,8700.0,40.8176,40.8252,40.81,40.8176,8700.0
2015-02-04 12:00:00,53.88,53.89,53.87,53.88,40400.0,40.8176,40.8252,40.81,40.8176,40400.0
2015-02-04 12:30:00,53.88,53.89,53.88,53.89,717300.0,40.8176,40.8252,40.8176,40.8252,717300.0
2015-02-04 13:00:00,53.88,53.89,53.88,53.89,22700.0,40.8176,40.8252,40.8176,40.8252,22700.0
2015-02-04 13:30:00,53.89,53.89,53.88,53.89,57400.0,40.8252,40.8252,40.8176,40.8252,57400.0
2015-02-04 14:00:00,53.89,53.92,53.88,53.91,51500.0,40.8252,40.8479,40.8176,40.8403,51500.0
2015-02-04 14:30:00,53.9,53.93,53.9,53.91,59600.0,40.8327,40.8555,40.8327,40.8403,59600.0
2015-02-04 15:00:00,53.91,53.92,53.9,53.91,71800.0,40.8403,40.8479,40.8327,40.8403,71800.0
2015-02-04 15:30:00,53.91,53.94,53.88,53.9,30600.0,40.8403,40.863,40.8176,40.8327,30600.0
2015-02-05 09:30:00,53.92,53.94,53.84,53.87,75100.0,40.8479,40.863,40.7873,40.81,75100.0
2015-02-05 10:00:00,53.87,53.89,53.86,53.88,17700.0,40.81,40.8252,40.8024,40.8176,17700.0
2015-02-05 10:30:00,53.88,53.88,53.87,53.88,27200.0,40.8176,40.8176,40.81,40.8176,27200.0
2015-02-05 11:00:00,53.88,53.88,53.87,53.88,18100.0,40.8176,40.8176,40.81,40.8176,18100.0
2015-02-05 11:30:00,53.88,53.88,53.87,53.88,26000.0,40.8176,40.8176,40.81,40.8176,26000.0
2015-02-05 12:00:00,53.87,53.88,53.87,53.88,25700.0,40.81,40.8176,40.81,40.8176,25700.0
2015-02-05 12:30:00,53.88,53.88,53.87,53.88,22100.0,40.8176,40.8176,40.81,40.8176,22100.0
2015-02-05 13:00:00,53.88,53.88,53.87,53.88,16000.0,40.8176,40.8176,40.81,40.8176,16000.0
2015-02-05 13:30:00,53.87,53.88,53.85,53.87,59300.0,40.81,40.8176,40.7948,40.81,59300.0
2015-02-05 14:00:00,53.85,53.87,53.85,53.86,31700.0,40.7948,40.81,40.7948,40.8024,31700.0
2015-02-05 14:30:00,53.86,53.87,53.84,53.85,54400.0,40.8024,40.81,40.7873,40.7948,54400.0
2015-02-05 15:00:00,53.84,53.87,53.81,53.84,68400.0,40.7873,40.81,40.7645,40.7873,68400.0
2015-02-05 15:30:00,53.83,53.85,53.76,53.81,147000.0,40.7797,40.7948,40.7267,40.7645,147000.0
2015-02-06 09:30:00,53.78,53.8,53.75,53.79,49200.0,40.7418,40.757,40.7191,40.7494,49200.0
2015-02-06 10:00:00,53.79,53.8,53.72,53.73,29900.0,40.7494,40.757,40.6964,40.7039,29900.0
2015-02-06 10:30:00,53.73,53.76,53.72,53.73,27700.0,40.7039,40.7267,40.6964,40.7039,27700.0
2015-02-06 11:00:00,53.71,53.74,53.71,53.72,15300.0,40.6888,40.7115,40.6888,40.6964,15300.0
2015-02-06 11:30:00,53.71,53.72,53.69,53.7,50000.0,40.6888,40.6964,40.6736,40.6812,50000.0
2015-02-06 12:00:00,53.7,53.71,53.7,53.71,11000.0,40.6812,40.6888,40.6812,40.6888,11000.0
2015-02-06 12:30:00,53.7,53.71,53.7,53.7,30300.0,40.6812,40.6888,40.6812,40.6812,30300.0
2015-02-06 13:00:00,53.7,53.71,53.68,53.7,46800.0,40.6812,40.6888,40.6661,40.6812,46800.0
2015-02-06 13:30:00,53.69,53.7,53.67,53.68,22600.0,40.6736,40.6812,40.6585,40.6661,22600.0
2015-02-06 14:00:00,53.67,53.7,53.66,53.7,59100.0,40.6585,40.6812,40.6509,40.6812,59100.0
2015-02-06 14:30:00,53.7,53.7,53.65,53.66,26300.0,40.6812,40.6812,40.6433,40.6509,26300.0
2015-02-06 15:00:00,53.65,53.66,53.65,53.66,17500.0,40.6433,40.6509,40.6433,40.6509,17500.0
2015-02-06 15:30:00,53.65,53.68,53.64,53.64,32200.0,40.6433,40.6661,40.6358,40.6358,32200.0
2015-02-09 09:30:00,53.76,53.84,53.6,53.6,59300.0,40.7267,40.7873,40.6055,40.6055,59300.0
2015-02-09 10:00:00,53.6,53.68,53.58,53.65,53300.0,40.6055,40.6661,40.5903,40.6433,53300.0
2015-02-09 10:30:00,53.65,53.67,53.61,53.67,18400.0,40.6433,40.6585,40.613,40.6585,18400.0
2015-02-09 11:00:00,53.67,53.7,53.65,53.67,14500.0,40.6585,40.6812,40.6433,40.6585,14500.0
2015-02-09 11:30:00,53.65,53.67,53.63,53.64,6500.0,40.6433,40.6585,40.6282,40.6358,6500.0
2015-02-09 12:00:00,53.66,53.68,53.63,53.66,12300.0,40.6509,40.6661,40.6282,40.6509,12300.0
2015-02-09 12:30:00,53.66,53.69,53.62,53.67,14300.0,40.6509,40.6736,40.6206,40.6585,14300.0
2015-02-09 13:00:00,53.66,53.66,53.61,53.63,16700.0,40.6509,40.6509,40.613,40.6282,16700.0
2015-02-09 13:30:00,53.63,53.65,53.6,53.63,27700.0,40.6282,40.6433,40.6055,40.6282,27700.0
2015-02-09 14:00:00,53.61,53.64,53.58,53.62,36100.0,40.613,40.6358,40.5903,40.6206,36100.0
2015-02-09 14:30:00,53.62,53.68,53.58,53.61,42400.0,40.6206,40.6661,40.5903,40.613,42400.0
2015-02-09 15:00:00,53.58,53.65,53.57,53.62,34200.0,40.5903,40.6433,40.5827,40.6206,34200.0
2015-02-09 15:30:00,53.63,53.66,53.61,53.62,20300.0,40.6282,40.6509,40.613,40.6206,20300.0
2015-02-10 09:30:00,53.53,53.65,53.5,53.56,37000.0,40.5524,40.6433,40.5297,40.5752,37000.0
2015-02-10 10:00:00,53.56,53.59,53.53,53.54,48200.0,40.5752,40.5979,40.5524,40.56,48200.0
2015-02-10 10:30:00,53.58,53.6,53.53,53.53,19900.0,40.5903,40.6055,40.5524,40.5524,19900.0
2015-02-10 11:00:00,53.53,53.56,53.51,53.51,13500.0,40.5524,40.5752,40.5373,40.5373,13500.0
2015-02-10 11:30:00,53.52,53.52,53.45,53.45,104000.0,40.5449,40.5449,40.4918,40.4918,104000.0
2015-02-10 12:00:00,53.45,53.49,53.4,53.4,40900.0,40.4918,40.5221,40.4539,40.4539,40900.0
2015-02-10 12:30:00,53.4,53.42,53.38,53.4,23500.0,40.4539,40.4691,40.4388,40.4539,23500.0
2015-02-10 13:00:00,53.39,53.48,53.38,53.48,17600.0,40.4464,40.5146,40.4388,40.5146,17600.0
2015-02-10 13:30:00,53.42,53.55,53.42,53.43,44500.0,40.4691,40.5676,40.4691,40.4767,44500.0
2015-02-10 14:00:00,53.43,53.49,53.4,53.49,32700.0,40.4767,40.5221,40.4539,40.5221,32700.0
2015-02-10 14:30:00,53.44,53.48,53.38,53.39,75500.0,40.4842,40.5146,40.4388,40.4464,75500.0
2015-02-10 15:00:00,53.38,53.43,53.38,53.39,51400.0,40.4388,40.4767,40.4388,40.4464,51400.0
2015-02-10 15:30:00,53.39,53.5,53.39,53.44,129500.0,40.4464,40.5297,40.4464,40.4842,129500.0
2015-02-11 09:30:00,53.63,53.64,53.36,53.52,39900.0,40.6282,40.6358,40.4236,40.5449,39900.0
2015-02-11 10:00:00,53.6,53.68,53.45,53.54,39300.0,40.6055,40.6661,40.4918,40.56,39300.0
2015-02-11 10:30:00,53.55,53.55,53.45,53.49,18200.0,40.5676,40.5676,40.4918,40.5221,18200.0
2015-02-11 11:00:00,53.49,53.53,53.45,53.5,31900.0,40.5221,40.5524,40.4918,40.5297,31900.0
2015-02-11 11:30:00,53.49,53.51,53.49,53.5,9900.0,40.5221,40.5373,40.5221,40.5297,9900.0
2015-02-11 12:00:00,53.5,53.52,53.5,53.51,15900.0,40.5297,40.5449,40.5297,40.5373,15900.0
2015-02-11 12:30:00,53.5,53.51,53.46,53.49,21700.0,40.5297,40.5373,40.4994,40.5221,21700.0
2015-02-11 13:00:00,53.47,53.56,53.47,53.55,45800.0,40.507,40.5752,40.507,40.5676,45800.0
2015-02-11 13:30:00,53.55,53.6,53.54,53.59,38600.0,40.5676,40.6055,40.56,40.5979,38600.0
2015-02-11 14:00:00,53.58,53.59,53.55,53.58,61300.0,40.5903,40.5979,40.5676,40.5903,61300.0
2015-02-11 14:30:00,53.57,53.62,53.56,53.59,35900.0,40.5827,40.6206,40.5752,40.5979,35900.0
2015-02-11 15:00:00,53.63,53.65,53.58,53.61,60700.0,40.6282,40.6433,40.5903,40.613,60700.0
2015-02-11 15:30:00,53.61,53.64,53.58,53.58,73500.0,40.613,40.6358,40.5903,40.5903,73500.0
2015-02-12 09:30:00,53.65,53.7,53.55,53.59,37600.0,40.6433,40.6812,40.5676,40.5979,37600.0
2015-02-12 10:00:00,53.55,53.75,53.55,53.66,51400.0,40.5676,40.7191,40.5676,40.6509,51400.0
2015-02-12 10:30:00,53.66,53.69,53.65,53.69,22300.0,40.6509,40.6736,40.6433,40.6736,22300.0
2015-02-12 11:00:00,53.69,53.71,53.68,53.71,65500.0,40.6736,40.6888,40.6661,40.6888,65500.0
2015-02-12 11:30:00,53.68,53.72,53.67,53.67,34100.0,40.6661,40.6964,40.6585,40.6585,34100.0
2015-02-12 12:00:00,53.68,53.68,53.66,53.68,29900.0,40.6661,40.6661,40.6509,40.6661,29900.0
2015-02-12 12:30:00,53.68,53.68,53.67,53.68,7300.0,40.6661,40.6661,40.6585,40.6661,7300.0
2015-02-12 13:00:00,53.72,53.73,53.69,53.7,18200.0,40.6964,40.7039,40.6736,40.6812,18200.0
2015-02-12 13:30:00,53.7,53.71,53.67,53.71,34700.0,40.6812,40.6888,40.6585,40.6888,34700.0
2015-02-12 14:00:00,53.69,53.71,53.65,53.7,20200.0,40.6736,40.6888,40.6433,40.6812,20200.0
2015-02-12 14:30:00,53.7,53.72,53.69,53.72,30600.0,40.6812,40.6964,40.6736,40.6964,30600.0
2015-02-12 15:00:00,53.72,53.72,53.7,53.72,97700.0,40.6964,40.6964,40.6812,40.6964,97700.0
2015-02-12 15:30:00,53.73,53.74,53.71,53.71,27600.0,40.7039,40.7115,40.6888,40.6888,27600.0
2015-02-13 09:30:00,53.7,53.72,53.6,53.64,33900.0,40.6812,40.6964,40.6055,40.6358,33900.0
2015-02-13 10:00:00,53.63,53.71,53.63,53.65,45500.0,40.6282,40.6888,40.6282,40.6433,45500.0
2015-02-13 10:30:00,53.65,53.66,53.63,53.63,15000.0,40.6433,40.6509,40.6282,40.6282,15000.0
2015-02-13 11:00:00,53.63,53.67,53.63,53.66,35500.0,40.6282,40.6585,40.6282,40.6509,35500.0
2015-02-13 11:30:00,53.66,53.67,53.65,53.65,13500.0,40.6509,40.6585,40.6433,40.6433,13500.0
2015-02-13 12:00:00,53.66,53.66,53.64,53.65,9600.0,40.6509,40.6509,40.6358,40.6433,9600.0
2015-02-13 12:30:00,53.65,53.67,53.64,53.65,38200.0,40.6433,40.6585,40.6358,40.6433,38200.0
2015-02-13 13:00:00,53.66,53.69,53.66,53.66,24500.0,40.6509,40.6736,40.6509,40.6509,24500.0
2015-02-13 13:30:00,53.66,53.67,53.66,53.66,6700.0,40.6509,40.6585,40.6509,40.6509,6700.0
2015-02-13 14:00:00,53.66,53.67,53.65,53.65,20200.0,40.6509,40.6585,40.6433,40.6433,20200.0
2015-02-13 14:30:00,53.65,53.67,53.6,53.63,45300.0,40.6433,40.6585,40.6055,40.6282,45300.0
2015-02-13 15:00:00,53.62,53.7,53.61,53.67,69000.0,40.6206,40.6812,40.613,40.6585,69000.0
2015-02-13 15:30:00,53.67,53.68,53.61,53.64,15600.0,40.6585,40.6661,40.613,40.6358,15600.0
2015-02-17 09:30:00,53.61,53.66,53.55,53.61,125000.0,40.613,40.6509,40.5676,40.613,125000.0
2015-02-17 10:00:00,53.62,53.65,53.58,53.62,24900.0,40.6206,40.6433,40.5903,40.6206,24900.0
2015-02-17 10:30:00,53.61,53.63,53.55,53.61,40400.0,40.613,40.6282,40.5676,40.613,40400.0
2015-02-17 11:00:00,53.61,53.62,53.58,53.58,37100.0,40.613,40.6206,40.5903,40.5903,37100.0
2015-02-17 11:30:00,53.59,53.59,53.55,53.57,35000.0,40.5979,40.5979,40.5676,40.5827,35000.0
2015-02-17 12:00:00,53.59,53.59,53.57,53.58,13800.0,40.5979,40.5979,40.5827,40.5903,13800.0
2015-02-17 12:30:00,53.59,53.59,53.53,53.55,36400.0,40.5979,40.5979,40.5524,40.5676,36400.0
2015-02-17 13:00:00,53.55,53.56,53.53,53.54,55300.0,40.5676,40.5752,40.5524,40.56,55300.0
2015-02-17 13:30:00,53.54,53.56,53.53,53.56,17300.0,40.56,40.5752,40.5524,40.5752,17300.0
2015-02-17 14:00:00,53.56,53.59,53.55,53.58,18600.0,40.5752,40.5979,40.5676,40.5903,18600.0
2015-02-17 14:30:00,53.59,53.59,53.55,53.55,25100.0,40.5979,40.5979,40.5676,40.5676,25100.0
2015-02-17 15:00:00,53.56,53.58,53.55,53.58,31000.0,40.5752,40.5903,40.5676,40.5903,31000.0
2015-02-17 15:30:00,53.58,53.59,53.56,53.58,37800.0,40.5903,40.5979,40.5752,40.5903,37800.0
2015-02-18 09:30:00,53.58,53.58,53.46,53.47,63500.0,40.5903,40.5903,40.4994,40.507,63500.0
2015-02-18 10:00:00,53.48,53.51,53.47,53.5,34600.0,40.5146,40.5373,40.507,40.5297,34600.0
2015-02-18 10:30:00,53.49,53.5,53.48,53.49,33800.0,40.5221,40.5297,40.5146,40.5221,33800.0
2015-02-18 11:00:00,53.49,53.5,53.46,53.47,69900.0,40.5221,40.5297,40.4994,40.507,69900.0
2015-02-18 11:30:00,53.47,53.5,53.46,53.48,55900.0,40.507,40.5297,40.4994,40.5146,55900.0
2015-02-18 12:00:00,53.48,53.49,53.47,53.48,28900.0,40.5146,40.5221,40.507,40.5146,28900.0
2015-02-18 12:30:00,53.49,53.5,53.48,53.49,12400.0,40.5221,40.5297,40.5146,40.5221,12400.0
2015-02-18 13:00:00,53.49,53.5,53.48,53.49,17300.0,40.5221,40.5297,40.5146,40.5221,17300.0
2015-02-18 13:30:00,53.49,53.5,53.48,53.49,11800.0,40.5221,40.5297,40.5146,40.5221,11800.0
2015-02-18 14:00:00,53.48,53.54,53.48,53.51,38700.0,40.5146,40.56,40.5146,40.5373,38700.0
2015-02-18 14:30:00,53.5,53.51,53.5,53.51,26100.0,40.5297,40.5373,40.5297,40.5373,26100.0
2015-02-18 15:00:00,53.51,53.55,53.5,53.53,26300.0,40.5373,40.5676,40.5297,40.5524,26300.0
2015-02-18 15:30:00,53.53,53.53,53.51,53.52,54900.0,40.5524,40.5524,40.5373,40.5449,54900.0
2015-02-19 09:30:00,53.54,53.61,53.5,53.5,17300.0,40.56,40.613,40.5297,40.5297,17300.0
2015-02-19 10:00:00,53.53,53.56,53.5,53.54,15900.0,40.5524,40.5752,40.5297,40.56,15900.0
2015-02-19 10:30:00,53.54,53.57,53.5,53.52,39800.0,40.56,40.5827,40.5297,40.5449,39800.0
2015-02-19 11:00:00,53.52,53.54,53.5,53.5,15400.0,40.5449,40.56,40.5297,40.5297,15400.0
2015-02-19 11:30:00,53.5,53.57,53.5,53.55,22600.0,40.5297,40.5827,40.5297,40.5676,22600.0
2015-02-19 12:00:00,53.55,53.55,53.52,53.55,73100.0,40.5676,40.5676,40.5449,40.5676,73100.0
2015-02-19 12:30:00,53.55,53.55,53.53,53.53,8700.0,40.5676,40.5676,40.5524,40.5524,8700.0
2015-02-19 13:00:00,53.53,53.54,53.52,53.53,13300.0,40.5524,40.56,40.5449,40.5524,13300.0
2015-02-19 13:30:00,53.53,53.54,53.53,53.54,69600.0,40.5524,40.56,40.5524,40.56,69600.0
2015-02-19 14:00:00,53.54,53.54,53.53,53.54,24200.0,40.56,40.56,40.5524,40.56,24200.0
2015-02-19 14:30:00,53.54,53.55,53.52,53.55,40300.0,40.56,40.5676,40.5449,40.5676,40300.0
2015-02-19 15:00:00,53.55,53.55,53.52,53.54,37900.0,40.5676,40.5676,40.5449,40.56,37900.0
2015-02-19 15:30:00,53.54,53.56,53.53,53.55,49200.0,40.56,40.5752,40.5524,40.5676,49200.0
2015-02-20 09:30:00,53.58,53.62,53.54,53.6,8100.0,40.5903,40.6206,40.56,40.6055,8100.0
2015-02-20 10:00:00,53.6,53.61,53.55,53.57,22100.0,40.6055,40.613,40.5676,40.5827,22100.0
2015-02-20 10:30:00,53.56,53.59,53.56,53.58,11600.0,40.5752,40.5979,40.5752,40.5903,11600.0
2015-02-20 11:00:00,53.58,53.59,53.56,53.57,9300.0,40.5903,40.5979,40.5752,40.5827,9300.0
2015-02-20 11:30:00,53.57,53.59,53.56,53.58,30800.0,40.5827,40.5979,40.5752,40.5903,30800.0
2015-02-20 12:00:00,53.58,53.61,53.56,53.59,18700.0,40.5903,40.613,40.5752,40.5979,18700.0
2015-02-20 12:30:00,53.57,53.61,53.55,53.59,784700.0,40.5827,40.613,40.5676,40.5979,784700.0
2015-02-20 13:00:00,53.58,53.59,53.56,53.58,17000.0,40.5903,40.5979,40.5752,40.5903,17000.0
2015-02-20 13:30:00,53.57,53.59,53.55,53.55,23800.0,40.5827,40.5979,40.5676,40.5676,23800.0
2015-02-20 14:00:00,53.55,53.59,53.52,53.54,93700.0,40.5676,40.5979,40.5449,40.56,93700.0
2015-02-20 14:30:00,53.57,53.58,53.54,53.55,23500.0,40.5827,40.5903,40.56,40.5676,23500.0
2015-02-20 15:00:00,53.54,53.56,53.53,53.53,32700.0,40.56,40.5752,40.5524,40.5524,32700.0
2015-02-20 15:30:00,53.55,53.57,53.54,53.54,25000.0,40.5676,40.5827,40.56,40.56,25000.0
2015-02-23 09:30:00,53.63,53.64,53.61,53.63,21600.0,40.6282,40.6358,40.613,40.6282,21600.0
2015-02-23 10:00:00,53.64,53.65,53.58,53.62,54000.0,40.6358,40.6433,40.5903,40.6206,54000.0
2015-02-23 10:30:00,53.62,53.65,53.62,53.63,22600.0,40.6206,40.6433,40.6206,40.6282,22600.0
2015-02-23 11:00:00,53.64,53.64,53.6,53.63,34200.0,40.6358,40.6358,40.6055,40.6282,34200.0
2015-02-23 11:30:00,53.63,53.64,53.62,53.63,24200.0,40.6282,40.6358,40.6206,40.6282,24200.0
2015-02-23 12:00:00,53.63,53.64,53.62,53.64,23200.0,40.6282,40.6358,40.6206,40.6358,23200.0
2015-02-23 12:30:00,53.64,53.64,53.63,53.64,23400.0,40.6358,40.6358,40.6282,40.6358,23400.0
2015-02-23 13:00:00,53.64,53.64,53.62,53.62,16200.0,40.6358,40.6358,40.6206,40.6206,16200.0
2015-02-23 13:30:00,53.64,53.64,53.62,53.63,17100.0,40.6358,40.6358,40.6206,40.6282,17100.0
2015-02-23 14:00:00,53.64,53.64,53.61,53.63,18400.0,40.6358,40.6358,40.613,40.6282,18400.0
2015-02-23 14:30:00,53.63,53.64,53.61,53.64,26100.0,40.6282,40.6358,40.613,40.6358,26100.0
2015-02-23 15:00:00,53.64,53.65,53.63,53.64,33900.0,40.6358,40.6433,40.6282,40.6358,33900.0
2015-02-23 15:30:00,53.64,53.66,53.62,53.66,51800.0,40.6358,40.6509,40.6206,40.6509,51800.0
2015-02-24 09:30:00,53.7,53.7,53.66,53.69,31900.0,40.6812,40.6812,40.6509,40.6736,31900.0
2015-02-24 10:00:00,53.68,53.68,53.64,53.68,33000.0,40.6661,40.6661,40.6358,40.6661,33000.0
2015-02-24 10:30:00,53.68,53.71,53.66,53.71,23100.0,40.6661,40.6888,40.6509,40.6888,23100.0
2015-02-24 11:00:00,53.7,53.73,53.69,53.72,34900.0,40.6812,40.7039,40.6736,40.6964,34900.0
2015-02-24 11:30:00,53.71,53.74,53.71,53.73,70500.0,40.6888,40.7115,40.6888,40.7039,70500.0
2015-02-24 12:00:00,53.72,53.73,53.72,53.72,23300.0,40.6964,40.7039,40.6964,40.6964,23300.0
2015-02-24 12:30:00,53.73,53.74,53.72,53.73,29900.0,40.7039,40.7115,40.6964,40.7039,29900.0
2015-02-24 13:00:00,53.73,53.74,53.73,53.73,25700.0,40.7039,40.7115,40.7039,40.7039,25700.0
2015-02-24 13:30:00,53.73,53.74,53.73,53.73,20300.0,40.7039,40.7115,40.7039,40.7039,20300.0
2015-02-24 14:00:00,53.73,53.74,53.73,53.74,13400.0,40.7039,40.7115,40.7039,40.7115,13400.0
2015-02-24 14:30:00,53.73,53.74,53.72,53.73,34200.0,40.7039,40.7115,40.6964,40.7039,34200.0
2015-02-24 15:00:00,53.73,53.74,53.72,53.74,34900.0,40.7039,40.7115,40.6964,40.7115,34900.0
2015-02-24 15:30:00,53.74,53.74,53.73,53.73,45900.0,40.7115,40.7115,40.7039,40.7039,45900.0
2015-02-25 09:30:00,53.83,53.85,53.76,53.8,1671700.0,40.7797,40.7948,40.7267,40.757,1671700.0
2015-02-25 10:00:00,53.8,53.82,53.79,53.81,19400.0,40.757,40.7721,40.7494,40.7645,19400.0
2015-02-25 10:30:00,53.81,53.84,53.8,53.82,128900.0,40.7645,40.7873,40.757,40.7721,128900.0
2015-02-25 11:00:00,53.83,53.84,53.81,53.82,33700.0,40.7797,40.7873,40.7645,40.7721,33700.0
2015-02-25 11:30:00,53.83,53.83,53.8,53.81,15200.0,40.7797,40.7797,40.757,40.7645,15200.0
2015-02-25 12:00:00,53.81,53.83,53.8,53.83,14100.0,40.7645,40.7797,40.757,40.7797,14100.0
2015-02-25 12:30:00,53.83,53.83,53.81,53.82,14700.0,40.7797,40.7797,40.7645,40.7721,14700.0
2015-02-25 13:00:00,53.83,53.83,53.81,53.83,13600.0,40.7797,40.7797,40.7645,40.7797,13600.0
2015-02-25 13:30:00,53.83,53.83,53.81,53.83,24900.0,40.7797,40.7797,40.7645,40.7797,24900.0
2015-02-25 14:00:00,53.83,53.83,53.82,53.83,40400.0,40.7797,40.7797,40.7721,40.7797,40400.0
2015-02-25 14:30:00,53.83,53.83,53.82,53.83,49100.0,40.7797,40.7797,40.7721,40.7797,49100.0
2015-02-25 15:00:00,53.83,53.83,53.82,53.83,25500.0,40.7797,40.7797,40.7721,40.7797,25500.0
2015-02-25 15:30:00,53.83,53.83,53.82,53.83,32800.0,40.7797,40.7797,40.7721,40.7797,32800.0
2015-02-26 09:30:00,53.87,53.89,53.81,53.88,26000.0,40.81,40.8252,40.7645,40.8176,26000.0
2015-02-26 10:00:00,53.88,53.88,53.81,53.88,35100.0,40.8176,40.8176,40.7645,40.8176,35100.0
2015-02-26 10:30:00,53.88,53.88,53.86,53.88,27500.0,40.8176,40.8176,40.8024,40.8176,27500.0
2015-02-26 11:00:00,53.87,53.88,53.85,53.87,33200.0,40.81,40.8176,40.7948,40.81,33200.0
2015-02-26 11:30:00,53.87,53.87,53.86,53.87,19800.0,40.81,40.81,40.8024,40.81,19800.0
2015-02-26 12:00:00,53.87,53.87,53.86,53.87,19400.0,40.81,40.81,40.8024,40.81,19400.0
2015-02-26 12:30:00,53.87,53.87,53.86,53.86,27400.0,40.81,40.81,40.8024,40.8024,27400.0
2015-02-26 13:00:00,53.86,53.87,53.84,53.87,22400.0,40.8024,40.81,40.7873,40.81,22400.0
2015-02-26 13:30:00,53.86,53.87,53.85,53.86,30800.0,40.8024,40.81,40.7948,40.8024,30800.0
2015-02-26 14:00:00,53.86,53.87,53.85,53.86,40200.0,40.8024,40.81,40.7948,40.8024,40200.0
2015-02-26 14:30:00,53.87,53.87,53.85,53.85,46700.0,40.81,40.81,40.7948,40.7948,46700.0
2015-02-26 15:00:00,53.84,53.9,53.84,53.87,151900.0,40.7873,40.8327,40.7873,40.81,151900.0
2015-02-26 15:30:00,53.87,53.87,53.85,53.85,51600.0,40.81,40.81,40.7948,40.7948,51600.0
2015-02-27 09:30:00,53.89,53.97,53.81,53.83,29700.0,40.8252,40.8858,40.7645,40.7797,29700.0
2015-02-27 10:00:00,53.83,53.84,53.82,53.83,28200.0,40.7797,40.7873,40.7721,40.7797,28200.0
2015-02-27 10:30:00,53.84,53.84,53.82,53.84,17800.0,40.7873,40.7873,40.7721,40.7873,17800.0
2015-02-27 11:00:00,53.83,53.84,53.82,53.82,28000.0,40.7797,40.7873,40.7721,40.7721,28000.0
2015-02-27 11:30:00,53.83,53.84,53.82,53.83,34700.0,40.7797,40.7873,40.7721,40.7797,34700.0
2015-02-27 12:00:00,53.84,53.84,53.77,53.8,140900.0,40.7873,40.7873,40.7342,40.757,140900.0
2015-02-27 12:30:00,53.8,53.84,53.79,53.83,41300.0,40.757,40.7873,40.7494,40.7797,41300.0
2015-02-27 13:00:00,53.83,53.85,53.8,53.83,25100.0,40.7797,40.7948,40.757,40.7797,25100.0
2015-02-27 13:30:00,53.83,53.85,53.82,53.84,349700.0,40.7797,40.7948,40.7721,40.7873,349700.0
2015-02-27 14:00:00,53.84,53.86,53.83,53.86,12100.0,40.7873,40.8024,40.7797,40.8024,12100.0
2015-02-27 14:30:00,53.85,53.86,53.82,53.83,42400.0,40.7948,40.8024,40.7721,40.7797,42400.0
2015-02-27 15:00:00,53.84,53.87,53.82,53.86,55700.0,40.7873,40.81,40.7721,40.8024,55700.0
2015-02-27 15:30:00,53.86,53.87,53.84,53.84,63700.0,40.8024,40.81,40.7873,40.7873,63700.0
2015-03-02 09:30:00,53.95,53.95,53.75,53.76,59300.0,40.9178,40.9178,40.7661,40.7737,59300.0
2015-03-02 10:00:00,53.74,53.78,53.7,53.72,41700.0,40.7585,40.7889,40.7282,40.7434,41700.0
2015-03-02 10:30:00,53.76,53.76,53.72,53.74,31900.0,40.7737,40.7737,40.7434,40.7585,31900.0
2015-03-02 11:00:00,53.72,53.73,53.69,53.71,27200.0,40.7434,40.7509,40.7206,40.7358,27200.0
2015-03-02 11:30:00,53.68,53.71,53.68,53.69,35300.0,40.713,40.7358,40.713,40.7206,35300.0
2015-03-02 12:00:00,53.7,53.71,53.64,53.65,44300.0,40.7282,40.7358,40.6827,40.6903,44300.0
2015-03-02 12:30:00,53.66,53.68,53.64,53.64,36300.0,40.6978,40.713,40.6827,40.6827,36300.0
2015-03-02 13:00:00,53.65,53.71,53.64,53.68,42500.0,40.6903,40.7358,40.6827,40.713,42500.0
2015-03-02 13:30:00,53.69,53.71,53.65,53.68,415700.0,40.7206,40.7358,40.6903,40.713,415700.0
2015-03-02 14:00:00,53.68,53.71,53.67,53.67,45800.0,40.713,40.7358,40.7054,40.7054,45800.0
2015-03-02 14:30:00,53.67,53.7,53.66,53.68,52000.0,40.7054,40.7282,40.6978,40.713,52000.0
2015-03-02 15:00:00,53.69,53.69,53.66,53.67,72200.0,40.7206,40.7206,40.6978,40.7054,72200.0
2015-03-02 15:30:00,53.67,53.7,53.62,53.69,79700.0,40.7054,40.7282,40.6675,40.7206,79700.0
2015-03-03 09:30:00,53.67,53.67,53.53,53.59,62600.0,40.7054,40.7054,40.5992,40.6448,62600.0
2015-03-03 10:00:00,53.59,53.64,53.59,53.59,33100.0,40.6448,40.6827,40.6448,40.6448,33100.0
2015-03-03 10:30:00,53.6,53.63,53.59,53.6,42600.0,40.6523,40.6751,40.6448,40.6523,42600.0
2015-03-03 11:00:00,53.61,53.61,53.59,53.59,12300.0,40.6599,40.6599,40.6448,40.6448,12300.0
2015-03-03 11:30:00,53.59,53.6,53.57,53.6,83900.0,40.6448,40.6523,40.6296,40.6523,83900.0
2015-03-03 12:00:00,53.59,53.62,53.59,53.6,51600.0,40.6448,40.6675,40.6448,40.6523,51600.0
2015-03-03 12:30:00,53.6,53.62,53.57,53.61,92900.0,40.6523,40.6675,40.6296,40.6599,92900.0
2015-03-03 13:00:00,53.61,53.62,53.6,53.6,369600.0,40.6599,40.6675,40.6523,40.6523,369600.0
2015-03-03 13:30:00,53.61,53.62,53.6,53.6,21600.0,40.6599,40.6675,40.6523,40.6523,21600.0
2015-03-03 14:00:00,53.61,53.61,53.58,53.58,58200.0,40.6599,40.6599,40.6372,40.6372,58200.0
2015-03-03 14:30:00,53.59,53.6,53.57,53.59,46200.0,40.6448,40.6523,40.6296,40.6448,46200.0
2015-03-03 15:00:00,53.59,53.59,53.57,53.58,63800.0,40.6448,40.6448,40.6296,40.6372,63800.0
2015-03-03 15:30:00,53.58,53.63,53.58,53.59,64200.0,40.6372,40.6751,40.6372,40.6448,64200.0
2015-03-04 09:30:00,53.54,53.62,53.53,53.58,65700.0,40.6068,40.6675,40.5992,40.6372,65700.0
2015-03-04 10:00:00,53.57,53.58,53.54,53.54,61600.0,40.6296,40.6372,40.6068,40.6068,61600.0
2015-03-04 10:30:00,53.54,53.56,53.53,53.55,101600.0,40.6068,40.622,40.5992,40.6144,101600.0
2015-03-04 11:00:00,53.56,53.57,53.54,53.57,24500.0,40.622,40.6296,40.6068,40.6296,24500.0
2015-03-04 11:30:00,53.56,53.57,53.55,53.56,50800.0,40.622,40.6296,40.6144,40.622,50800.0
2015-03-04 12:00:00,53.57,53.57,53.55,53.56,36400.0,40.6296,40.6296,40.6144,40.622,36400.0
2015-03-04 12:30:00,53.56,53.57,53.55,53.57,12100.0,40.622,40.6296,40.6144,40.6296,12100.0
2015-03-04 13:00:00,53.57,53.58,53.56,53.56,14700.0,40.6296,40.6372,40.622,40.622,14700.0
2015-03-04 13:30:00,53.57,53.58,53.56,53.58,8200.0,40.6296,40.6372,40.622,40.6372,8200.0
2015-03-04 14:00:00,53.57,53.59,53.56,53.58,54700.0,40.6296,40.6448,40.622,40.6372,54700.0
2015-03-04 14:30:00,53.58,53.59,53.57,53.58,36400.0,40.6372,40.6448,40.6296,40.6372,36400.0
2015-03-04 15:00:00,53.57,53.59,53.57,53.59,25200.0,40.6296,40.6448,40.6296,40.6448,25200.0
2015-03-04 15:30:00,53.59,53.59,53.57,53.59,52300.0,40.6448,40.6448,40.6296,40.6448,52300.0
2015-03-05 09:30:00,53.62,53.62,53.56,53.62,62300.0,40.6675,40.6675,40.622,40.6675,62300.0
2015-03-05 10:00:00,53.62,53.62,53.6,53.62,16500.0,40.6675,40.6675,40.6523,40.6675,16500.0
2015-03-05 10:30:00,53.62,53.62,53.61,53.61,187300.0,40.6675,40.6675,40.6599,40.6599,187300.0
2015-03-05 11:00:00,53.62,53.62,53.59,53.59,15600.0,40.6675,40.6675,40.6448,40.6448,15600.0
2015-03-05 11:30:00,53.6,53.62,53.59,53.62,26200.0,40.6523,40.6675,40.6448,40.6675,26200.0
2015-03-05 12:00:00,53.62,53.63,53.61,53.63,26000.0,40.6675,40.6751,40.6599,40.6751,26000.0
2015-03-05 12:30:00,53.63,53.63,53.62,53.63,14800.0,40.6751,40.6751,40.6675,40.6751,14800.0
2015-03-05 13:00:00,53.63,53.63,53.62,53.63,13100.0,40.6751,40.6751,40.6675,40.6751,13100.0
2015-03-05 13:30:00,53.63,53.63,53.62,53.63,15900.0,40.6751,40.6751,40.6675,40.6751,15900.0
2015-03-05 14:00:00,53.62,53.63,53.62,53.63,10100.0,40.6675,40.6751,40.6675,40.6751,10100.0
2015-03-05 14:30:00,53.63,53.65,53.62,53.65,112100.0,40.6751,40.6903,40.6675,40.6903,112100.0
2015-03-05 15:00:00,53.64,53.65,53.64,53.65,45400.0,40.6827,40.6903,40.6827,40.6903,45400.0
2015-03-05 15:30:00,53.65,53.65,53.63,53.64,86300.0,40.6903,40.6903,40.6751,40.6827,86300.0
2015-03-06 09:30:00,53.66,53.66,53.55,53.56,31800.0,40.6978,40.6978,40.6144,40.622,31800.0
2015-03-06 10:00:00,53.57,53.57,53.55,53.55,35100.0,40.6296,40.6296,40.6144,40.6144,35100.0
2015-03-06 10:30:00,53.56,53.56,53.45,53.5,42400.0,40.622,40.622,40.5386,40.5765,42400.0
2015-03-06 11:00:00,53.5,53.53,53.49,53.5,33400.0,40.5765,40.5992,40.5689,40.5765,33400.0
2015-03-06 11:30:00,53.5,53.51,53.49,53.5,20100.0,40.5765,40.5841,40.5689,40.5765,20100.0
2015-03-06 12:00:00,53.5,53.51,53.49,53.51,16100.0,40.5765,40.5841,40.5689,40.5841,16100.0
2015-03-06 12:30:00,53.51,53.53,53.5,53.52,18100.0,40.5841,40.5992,40.5765,40.5917,18100.0
2015-03-06 13:00:00,53.52,53.53,53.51,53.52,25300.0,40.5917,40.5992,40.5841,40.5917,25300.0
2015-03-06 13:30:00,53.51,53.52,53.5,53.51,12000.0,40.5841,40.5917,40.5765,40.5841,12000.0
2015-03-06 14:00:00,53.51,53.53,53.51,53.52,301200.0,40.5841,40.5992,40.5841,40.5917,301200.0
2015-03-06 14:30:00,53.52,53.53,53.51,53.52,58400.0,40.5917,40.5992,40.5841,40.5917,58400.0
2015-03-06 15:00:00,53.51,53.54,53.51,53.54,61200.0,40.5841,40.6068,40.5841,40.6068,61200.0
2015-03-06 15:30:00,53.54,53.54,53.53,53.54,53100.0,40.6068,40.6068,40.5992,40.6068,53100.0
2015-03-09 09:30:00,53.58,53.64,53.55,53.55,36500.0,40.6372,40.6827,40.6144,40.6144,36500.0
2015-03-09 10:00:00,53.6,53.63,53.59,53.62,23900.0,40.6523,40.6751,40.6448,40.6675,23900.0
2015-03-09 10:30:00,53.62,53.64,53.61,53.64,19900.0,40.6675,40.6827,40.6599,40.6827,19900.0
2015-03-09 11:00:00,53.64,53.64,53.6,53.62,129200.0,40.6827,40.6827,40.6523,40.6675,129200.0
2015-03-09 11:30:00,53.62,53.63,53.61,53.61,28300.0,40.6675,40.6751,40.6599,40.6599,28300.0
2015-03-09 12:00:00,53.63,53.63,53.61,53.62,5000.0,40.6751,40.6751,40.6599,40.6675,5000.0
2015-03-09 12:30:00,53.63,53.63,53.62,53.63,3700.0,40.6751,40.6751,40.6675,40.6751,3700.0
2015-03-09 13:00:00,53.63,53.63,53.62,53.63,16700.0,40.6751,40.6751,40.6675,40.6751,16700.0
2015-03-09 13:30:00,53.62,53.64,53.62,53.64,117600.0,40.6675,40.6827,40.6675,40.6827,117600.0
2015-03-09 14:00:00,53.64,53.64,53.63,53.64,39600.0,40.6827,40.6827,40.6751,40.6827,39600.0
2015-03-09 14:30:00,53.64,53.64,53.63,53.64,28400.0,40.6827,40.6827,40.6751,40.6827,28400.0
2015-03-09 15:00:00,53.63,53.64,53.63,53.64,12400.0,40.6751,40.6827,40.6751,40.6827,12400.0
2015-03-09 15:30:00,53.64,53.64,53.63,53.64,29000.0,40.6827,40.6827,40.6751,40.6827,29000.0
2015-03-10 09:30:00,53.69,53.77,53.69,53.76,41000.0,40.7206,40.7813,40.7206,40.7737,41000.0
2015-03-10 10:00:00,53.77,53.79,53.76,53.78,14200.0,40.7813,40.7964,40.7737,40.7889,14200.0
2015-03-10 10:30:00,53.78,53.79,53.78,53.78,12800.0,40.7889,40.7964,40.7889,40.7889,12800.0
2015-03-10 11:00:00,53.79,53.79,53.75,53.77,20100.0,40.7964,40.7964,40.7661,40.7813,20100.0
2015-03-10 11:30:00,53.76,53.79,53.73,53.77,15300.0,40.7737,40.7964,40.7509,40.7813,15300.0
2015-03-10 12:00:00,53.75,53.78,53.75,53.76,6600.0,40.7661,40.7889,40.7661,40.7737,6600.0
2015-03-10 12:30:00,53.77,53.8,53.76,53.8,59300.0,40.7813,40.804,40.7737,40.804,59300.0
2015-03-10 13:00:00,53.8,53.82,53.8,53.82,45800.0,40.804,40.8192,40.804,40.8192,45800.0
2015-03-10 13:30:00,53.82,53.82,53.81,53.82,10600.0,40.8192,40.8192,40.8116,40.8192,10600.0
2015-03-10 14:00:00,53.82,53.84,53.81,53.82,36100.0,40.8192,40.8344,40.8116,40.8192,36100.0
2015-03-10 14:30:00,53.82,53.84,53.82,53.82,31000.0,40.8192,40.8344,40.8192,40.8192,31000.0
2015-03-10 15:00:00,53.83,53.83,53.82,53.83,40100.0,40.8268,40.8268,40.8192,40.8268,40100.0
2015-03-10 15:30:00,53.83,53.85,53.81,53.81,50200.0,40.8268,40.8419,40.8116,40.8116,50200.0
2015-03-11 09:30:00,53.85,53.85,53.78,53.83,22600.0,40.8419,40.8419,40.7889,40.8268,22600.0
2015-03-11 10:00:00,53.83,53.83,53.79,53.8,20500.0,40.8268,40.8268,40.7964,40.804,20500.0
2015-03-11 10:30:00,53.81,53.87,53.8,53.86,50800.0,40.8116,40.8571,40.804,40.8495,50800.0
2015-03-11 11:00:00,53.86,53.87,53.82,53.85,29700.0,40.8495,40.8571,40.8192,40.8419,29700.0
2015-03-11 11:30:00,53.84,53.91,53.83,53.89,38100.0,40.8344,40.8875,40.8268,40.8723,38100.0
2015-03-11 12:00:00,53.89,53.9,53.88,53.89,4500.0,40.8723,40.8799,40.8647,40.8723,4500.0
2015-03-11 12:30:00,53.88,53.9,53.88,53.88,17400.0,40.8647,40.8799,40.8647,40.8647,17400.0
2015-03-11 13:00:00,53.89,53.9,53.85,53.88,33000.0,40.8723,40.8799,40.8419,40.8647,33000.0
2015-03-11 13:30:00,53.89,53.9,53.88,53.9,78100.0,40.8723,40.8799,40.8647,40.8799,78100.0
2015-03-11 14:00:00,53.9,53.9,53.89,53.9,119800.0,40.8799,40.8799,40.8723,40.8799,119800.0
2015-03-11 14:30:00,53.9,53.9,53.89,53.9,18100.0,40.8799,40.8799,40.8723,40.8799,18100.0
2015-03-11 15:00:00,53.9,53.9,53.89,53.9,26200.0,40.8799,40.8799,40.8723,40.8799,26200.0
2015-03-11 15:30:00,53.9,53.92,53.89,53.91,28900.0,40.8799,40.895,40.8723,40.8875,28900.0
2015-03-12 09:30:00,53.93,53.99,53.86,53.87,43000.0,40.9026,40.9481,40.8495,40.8571,43000.0
2015-03-12 10:00:00,53.88,53.91,53.87,53.91,24400.0,40.8647,40.8875,40.8571,40.8875,24400.0
2015-03-12 10:30:00,53.91,53.92,53.9,53.9,21500.0,40.8875,40.895,40.8799,40.8799,21500.0
2015-03-12 11:00:00,53.92,53.94,53.9,53.93,79700.0,40.895,40.9102,40.8799,40.9026,79700.0
2015-03-12 11:30:00,53.9,53.93,53.9,53.9,25000.0,40.8799,40.9026,40.8799,40.8799,25000.0
2015-03-12 12:00:00,53.91,53.92,53.89,53.9,20400.0,40.8875,40.895,40.8723,40.8799,20400.0
2015-03-12 12:30:00,53.9,53.91,53.89,53.91,9000.0,40.8799,40.8875,40.8723,40.8875,9000.0
2015-03-12 13:00:00,53.89,53.89,53.87,53.88,16500.0,40.8723,40.8723,40.8571,40.8647,16500.0
2015-03-12 13:30:00,53.88,53.89,53.86,53.88,21900.0,40.8647,40.8723,40.8495,40.8647,21900.0
2015-03-12 14:00:00,53.88,53.9,53.87,53.9,65500.0,40.8647,40.8799,40.8571,40.8799,65500.0
2015-03-12 14:30:00,53.9,53.91,53.87,53.9,22100.0,40.8799,40.8875,40.8571,40.8799,22100.0
2015-03-12 15:00:00,53.9,53.91,53.89,53.9,40900.0,40.8799,40.8875,40.8723,40.8799,40900.0
2015-03-12 15:30:00,53.91,53.91,53.89,53.91,104900.0,40.8875,40.8875,40.8723,40.8875,104900.0
2015-03-13 09:30:00,53.92,53.95,53.9,53.91,27300.0,40.895,40.9178,40.8799,40.8875,27300.0
2015-03-13 10:00:00,53.93,53.93,53.9,53.93,13000.0,40.9026,40.9026,40.8799,40.9026,13000.0
2015-03-13 10:30:00,53.93,53.93,53.9,53.92,21200.0,40.9026,40.9026,40.8799,40.895,21200.0
2015-03-13 11:00:00,53.93,53.94,53.91,53.93,37600.0,40.9026,40.9102,40.8875,40.9026,37600.0
2015-03-13 11:30:00,53.92,53.94,53.92,53.94,15300.0,40.895,40.9102,40.895,40.9102,15300.0
2015-03-13 12:00:00,53.96,53.96,53.93,53.95,23800.0,40.9254,40.9254,40.9026,40.9178,23800.0
2015-03-13 12:30:00,53.94,53.96,53.94,53.95,4300.0,40.9102,40.9254,40.9102,40.9178,4300.0
2015-03-13 13:00:00,53.96,53.97,53.95,53.96,8700.0,40.9254,40.933,40.9178,40.9254,8700.0
2015-03-13 13:30:00,53.96,53.97,53.95,53.96,15100.0,40.9254,40.933,40.9178,40.9254,15100.0
2015-03-13 14:00:00,53.95,53.97,53.95,53.95,36600.0,40.9178,40.933,40.9178,40.9178,36600.0
2015-03-13 14:30:00,53.95,53.96,53.94,53.95,30100.0,40.9178,40.9254,40.9102,40.9178,30100.0
2015-03-13 15:00:00,53.96,53.96,53.92,53.92,48700.0,40.9254,40.9254,40.895,40.895,48700.0
2015-03-13 15:30:00,53.92,53.95,53.9,53.9,32700.0,40.895,40.9178,40.8799,40.8799,32700.0
2015-03-16 09:30:00,53.99,54.0,53.92,53.94,64600.0,40.9481,40.9557,40.895,40.9102,64600.0
2015-03-16 10:00:00,53.94,53.99,53.88,53.88,475800.0,40.9102,40.9481,40.8647,40.8647,475800.0
2015-03-16 10:30:00,53.88,53.92,53.62,53.66,1003500.0,40.8647,40.895,40.6675,40.6978,1003500.0
2015-03-16 11:00:00,53.66,53.79,53.63,53.7,985700.0,40.6978,40.7964,40.6751,40.7282,985700.0
2015-03-16 11:30:00,53.7,53.72,53.66,53.68,1158600.0,40.7282,40.7434,40.6978,40.713,1158600.0
2015-03-16 12:00:00,53.68,53.69,53.63,53.63,1004900.0,40.713,40.7206,40.6751,40.6751,1004900.0
2015-03-16 12:30:00,53.63,53.63,53.6,53.61,931500.0,40.6751,40.6751,40.6523,40.6599,931500.0
2015-03-16 13:00:00,53.61,53.66,53.61,53.62,965700.0,40.6599,40.6978,40.6599,40.6675,965700.0
2015-03-16 13:30:00,53.62,53.66,53.62,53.63,1002000.0,40.6675,40.6978,40.6675,40.6751,1002000.0
2015-03-16 14:00:00,53.63,53.64,53.62,53.63,952900.0,40.6751,40.6827,40.6675,40.6751,952900.0
2015-03-16 14:30:00,53.63,53.69,53.62,53.62,982500.0,40.6751,40.7206,40.6675,40.6675,982500.0
2015-03-16 15:00:00,53.64,53.72,53.63,53.7,236100.0,40.6827,40.7434,40.6751,40.7282,236100.0
2015-03-16 15:30:00,53.7,53.74,53.68,53.71,104900.0,40.7282,40.7585,40.713,40.7358,104900.0
2015-03-17 09:30:00,53.78,53.78,53.61,53.61,210300.0,40.7889,40.7889,40.6599,40.6599,210300.0
2015-03-17 10:00:00,53.61,53.64,53.61,53.64,67000.0,40.6599,40.6827,40.6599,40.6827,67000.0
2015-03-17 10:30:00,53.64,53.64,53.61,53.62,44800.0,40.6827,40.6827,40.6599,40.6675,44800.0
2015-03-17 11:00:00,53.62,53.63,53.61,53.63,107800.0,40.6675,40.6751,40.6599,40.6751,107800.0
2015-03-17 11:30:00,53.63,53.63,53.61,53.63,59100.0,40.6751,40.6751,40.6599,40.6751,59100.0
2015-03-17 12:00:00,53.63,53.63,53.6,53.62,35200.0,40.6751,40.6751,40.6523,40.6675,35200.0
2015-03-17 12:30:00,53.62,53.63,53.6,53.62,13200.0,40.6675,40.6751,40.6523,40.6675,13200.0
2015-03-17 13:00:00,53.62,53.63,53.61,53.62,12000.0,40.6675,40.6751,40.6599,40.6675,12000.0
2015-03-17 13:30:00,53.62,53.63,53.62,53.63,11100.0,40.6675,40.6751,40.6675,40.6751,11100.0
2015-03-17 14:00:00,53.62,53.64,53.61,53.63,40900.0,40.6675,40.6827,40.6599,40.6751,40900.0
2015-03-17 14:30:00,53.64,53.66,53.63,53.66,68600.0,40.6827,40.6978,40.6751,40.6978,68600.0
2015-03-17 15:00:00,53.66,53.66,53.64,53.64,30600.0,40.6978,40.6978,40.6827,40.6827,30600.0
2015-03-17 15:30:00,53.65,53.65,53.64,53.65,33000.0,40.6903,40.6903,40.6827,40.6903,33000.0
2015-03-18 09:30:00,53.72,53.79,53.69,53.75,76800.0,40.7434,40.7964,40.7206,40.7661,76800.0
2015-03-18 10:00:00,53.74,53.75,53.72,53.73,78200.0,40.7585,40.7661,40.7434,40.7509,78200.0
2015-03-18 10:30:00,53.73,53.74,53.72,53.73,46500.0,40.7509,40.7585,40.7434,40.7509,46500.0
2015-03-18 11:00:00,53.73,53.74,53.71,53.71,79900.0,40.7509,40.7585,40.7358,40.7358,79900.0
2015-03-18 11:30:00,53.71,53.72,53.69,53.69,74900.0,40.7358,40.7434,40.7206,40.7206,74900.0
2015-03-18 12:00:00,53.7,53.76,53.69,53.75,50300.0,40.7282,40.7737,40.7206,40.7661,50300.0
2015-03-18 12:30:00,53.76,53.76,53.72,53.74,14600.0,40.7737,40.7737,40.7434,40.7585,14600.0
2015-03-18 13:00:00,53.75,53.76,53.73,53.73,44400.0,40.7661,40.7737,40.7509,40.7509,44400.0
2015-03-18 13:30:00,53.74,53.76,53.72,53.76,35000.0,40.7585,40.7737,40.7434,40.7737,35000.0
2015-03-18 14:00:00,53.78,53.85,53.77,53.83,58900.0,40.7889,40.8419,40.7813,40.8268,58900.0
2015-03-18 14:30:00,53.82,53.88,53.81,53.85,46900.0,40.8192,40.8647,40.8116,40.8419,46900.0
2015-03-18 15:00:00,53.85,53.9,53.84,53.9,65100.0,40.8419,40.8799,40.8344,40.8799,65100.0
2015-03-18 15:30:00,53.9,53.9,53.83,53.9,19900.0,40.8799,40.8799,40.8268,40.8799,19900.0
2015-03-19 09:30:00,54.0,54.06,53.93,54.01,95600.0,40.9557,41.0012,40.9026,40.9633,95600.0
2015-03-19 10:00:00,54.0,54.04,53.95,53.99,214900.0,40.9557,40.9861,40.9178,40.9481,214900.0
2015-03-19 10:30:00,53.97,54.04,53.96,54.0,347800.0,40.933,40.9861,40.9254,40.9557,347800.0
2015-03-19 11:00:00,54.0,54.03,54.0,54.01,24100.0,40.9557,40.9785,40.9557,40.9633,24100.0
2015-03-19 11:30:00,54.01,54.04,54.0,54.0,93400.0,40.9633,40.9861,40.9557,40.9557,93400.0
2015-03-19 12:00:00,53.98,54.01,53.98,54.01,9500.0,40.9405,40.9633,40.9405,40.9633,9500.0
2015-03-19 12:30:00,54.01,54.01,54.0,54.0,8100.0,40.9633,40.9633,40.9557,40.9557,8100.0
2015-03-19 13:00:00,54.01,54.01,54.0,54.01,19600.0,40.9633,40.9633,40.9557,40.9633,19600.0
2015-03-19 13:30:00,54.0,54.01,53.99,54.0,32200.0,40.9557,40.9633,40.9481,40.9557,32200.0
2015-03-19 14:00:00,54.0,54.01,53.97,53.99,73300.0,40.9557,40.9633,40.933,40.9481,73300.0
2015-03-19 14:30:00,53.99,54.01,53.97,54.01,58100.0,40.9481,40.9633,40.933,40.9633,58100.0
2015-03-19 15:00:00,54.0,54.01,53.98,54.01,46100.0,40.9557,40.9633,40.9405,40.9633,46100.0
2015-03-19 15:30:00,54.01,54.02,53.99,54.01,43700.0,40.9633,40.9709,40.9481,40.9633,43700.0
2015-03-20 09:30:00,54.04,54.12,54.02,54.06,38500.0,40.9861,41.0467,40.9709,41.0012,38500.0
2015-03-20 10:00:00,54.06,54.08,54.05,54.07,30000.0,41.0012,41.0164,40.9936,41.0088,30000.0
2015-03-20 10:30:00,54.07,54.08,54.04,54.06,103600.0,41.0088,41.0164,40.9861,41.0012,103600.0
2015-03-20 11:00:00,54.06,54.09,54.04,54.06,38000.0,41.0012,41.024,40.9861,41.0012,38000.0
2015-03-20 11:30:00,54.06,54.08,54.06,54.08,11300.0,41.0012,41.0164,41.0012,41.0164,11300.0
2015-03-20 12:00:00,54.08,54.08,54.04,54.06,60400.0,41.0164,41.0164,40.9861,41.0012,60400.0
2015-03-20 12:30:00,54.05,54.08,54.05,54.08,17800.0,40.9936,41.0164,40.9936,41.0164,17800.0
2015-03-20 13:00:00,54.08,54.08,54.07,54.07,12100.0,41.0164,41.0164,41.0088,41.0088,12100.0
2015-03-20 13:30:00,54.07,54.09,54.06,54.07,22300.0,41.0088,41.024,41.0012,41.0088,22300.0
2015-03-20 14:00:00,54.08,54.08,54.03,54.05,17000.0,41.0164,41.0164,40.9785,40.9936,17000.0
2015-03-20 14:30:00,54.06,54.07,54.03,54.06,36600.0,41.0012,41.0088,40.9785,41.0012,36600.0
2015-03-20 15:00:00,54.04,54.07,54.04,54.07,60400.0,40.9861,41.0088,40.9861,41.0088,60400.0
2015-03-20 15:30:00,54.05,54.09,54.05,54.09,38800.0,40.9936,41.024,40.9936,41.024,38800.0
2015-03-23 09:30:00,54.11,54.19,54.07,54.09,35700.0,41.0391,41.0998,41.0088,41.024,35700.0
2015-03-23 10:00:00,54.08,54.09,54.05,54.06,121100.0,41.0164,41.024,40.9936,41.0012,121100.0
2015-03-23 10:30:00,54.05,54.07,54.03,54.04,42100.0,40.9936,41.0088,40.9785,40.9861,42100.0
2015-03-23 11:00:00,54.05,54.06,54.03,54.04,40300.0,40.9936,41.0012,40.9785,40.9861,40300.0
2015-03-23 11:30:00,54.05,54.06,54.02,54.05,335000.0,40.9936,41.0012,40.9709,40.9936,335000.0
2015-03-23 12:00:00,54.04,54.05,54.02,54.04,101300.0,40.9861,40.9936,40.9709,40.9861,101300.0
2015-03-23 12:30:00,54.04,54.1,54.03,54.06,242200.0,40.9861,41.0316,40.9785,41.0012,242200.0
2015-03-23 13:00:00,54.07,54.07,54.05,54.07,45300.0,41.0088,41.0088,40.9936,41.0088,45300.0
2015-03-23 13:30:00,54.07,54.08,54.06,54.08,80000.0,41.0088,41.0164,41.0012,41.0164,80000.0
2015-03-23 14:00:00,54.08,54.09,54.03,54.04,66200.0,41.0164,41.024,40.9785,40.9861,66200.0
2015-03-23 14:30:00,54.05,54.06,54.04,54.04,39500.0,40.9936,41.0012,40.9861,40.9861,39500.0
2015-03-23 15:00:00,54.05,54.07,54.04,54.04,135400.0,40.9936,41.0088,40.9861,40.9861,135400.0
2015-03-23 15:30:00,54.04,54.06,54.03,54.03,80300.0,40.9861,41.0012,40.9785,40.9785,80300.0
2015-03-24 09:30:00,54.06,54.07,54.02,54.04,24600.0,41.0012,41.0088,40.9709,40.9861,24600.0
2015-03-24 10:00:00,54.02,54.05,54.0,54.0,30200.0,40.9709,40.9936,40.9557,40.9557,30200.0
2015-03-24 10:30:00,54.0,54.02,54.0,54.0,42400.0,40.9557,40.9709,40.9557,40.9557,42400.0
2015-03-24 11:00:00,54.0,54.01,53.99,53.99,13200.0,40.9557,40.9633,40.9481,40.9481,13200.0
2015-03-24 11:30:00,53.99,54.01,53.97,53.98,87100.0,40.9481,40.9633,40.933,40.9405,87100.0
2015-03-24 12:00:00,53.98,53.99,53.97,53.98,27300.0,40.9405,40.9481,40.933,40.9405,27300.0
2015-03-24 12:30:00,53.98,53.99,53.98,53.98,37600.0,40.9405,40.9481,40.9405,40.9405,37600.0
2015-03-24 13:00:00,53.99,54.02,53.98,53.98,20700.0,40.9481,40.9709,40.9405,40.9405,20700.0
2015-03-24 13:30:00,54.0,54.02,53.98,54.01,16000.0,40.9557,40.9709,40.9405,40.9633,16000.0
2015-03-24 14:00:00,54.0,54.04,54.0,54.03,30100.0,40.9557,40.9861,40.9557,40.9785,30100.0
2015-03-24 14:30:00,54.01,54.03,54.01,54.02,28700.0,40.9633,40.9785,40.9633,40.9709,28700.0
2015-03-24 15:00:00,54.03,54.04,54.01,54.03,19600.0,40.9785,40.9861,40.9633,40.9785,19600.0
2015-03-24 15:30:00,54.03,54.06,54.02,54.03,364700.0,40.9785,41.0012,40.9709,40.9785,364700.0
2015-03-25 09:30:00,54.0,54.05,53.98,54.01,59700.0,40.9557,40.9936,40.9405,40.9633,59700.0
2015-03-25 10:00:00,54.0,54.03,53.98,54.0,29100.0,40.9557,40.9785,40.9405,40.9557,29100.0
2015-03-25 10:30:00,54.01,54.01,53.98,54.0,15500.0,40.9633,40.9633,40.9405,40.9557,15500.0
2015-03-25 11:00:00,53.98,54.0,53.98,53.99,14800.0,40.9405,40.9557,40.9405,40.9481,14800.0
2015-03-25 11:30:00,53.99,54.0,53.98,54.0,16600.0,40.9481,40.9557,40.9405,40.9557,16600.0
2015-03-25 12:00:00,54.0,54.0,53.99,53.99,29100.0,40.9557,40.9557,40.9481,40.9481,29100.0
2015-03-25 12:30:00,53.99,54.0,53.97,53.98,23500.0,40.9481,40.9557,40.933,40.9405,23500.0
2015-03-25 13:00:00,53.98,54.01,53.97,54.01,23900.0,40.9405,40.9633,40.933,40.9633,23900.0
2015-03-25 13:30:00,53.99,54.02,53.96,53.97,31100.0,40.9481,40.9709,40.9254,40.933,31100.0
2015-03-25 14:00:00,53.97,54.0,53.97,53.98,12400.0,40.933,40.9557,40.933,40.9405,12400.0
2015-03-25 14:30:00,53.98,54.0,53.97,53.99,21100.0,40.9405,40.9557,40.933,40.9481,21100.0
2015-03-25 15:00:00,53.99,54.01,53.99,54.0,26500.0,40.9481,40.9633,40.9481,40.9557,26500.0
2015-03-25 15:30:00,54.01,54.01,53.97,54.01,22900.0,40.9633,40.9633,40.933,40.9633,22900.0
2015-03-26 09:30:00,53.95,54.01,53.9,53.9,25800.0,40.9178,40.9633,40.8799,40.8799,25800.0
2015-03-26 10:00:00,53.9,53.96,53.9,53.95,50600.0,40.8799,40.9254,40.8799,40.9178,50600.0
2015-03-26 10:30:00,53.95,53.96,53.92,53.94,53800.0,40.9178,40.9254,40.895,40.9102,53800.0
2015-03-26 11:00:00,53.94,53.95,53.91,53.92,47600.0,40.9102,40.9178,40.8875,40.895,47600.0
2015-03-26 11:30:00,53.92,53.96,53.92,53.95,19900.0,40.895,40.9254,40.895,40.9178,19900.0
2015-03-26 12:00:00,53.95,53.96,53.92,53.92,12700.0,40.9178,40.9254,40.895,40.895,12700.0
2015-03-26 12:30:00,53.92,53.93,53.91,53.92,14800.0,40.895,40.9026,40.8875,40.895,14800.0
2015-03-26 13:00:00,53.92,53.94,53.91,53.92,14800.0,40.895,40.9102,40.8875,40.895,14800.0
2015-03-26 13:30:00,53.91,53.94,53.91,53.92,27200.0,40.8875,40.9102,40.8875,40.895,27200.0
2015-03-26 14:00:00,53.92,53.95,53.91,53.95,33300.0,40.895,40.9178,40.8875,40.9178,33300.0
2015-03-26 14:30:00,53.94,53.96,53.93,53.96,51800.0,40.9102,40.9254,40.9026,40.9254,51800.0
2015-03-26 15:00:00,53.95,53.96,53.95,53.96,73700.0,40.9178,40.9254,40.9178,40.9254,73700.0
2015-03-26 15:30:00,53.96,53.97,53.93,53.94,54400.0,40.9254,40.933,40.9026,40.9102,54400.0
2015-03-27 09:30:00,53.95,54.03,53.88,53.92,26000.0,40.9178,40.9785,40.8647,40.895,26000.0
2015-03-27 10:00:00,53.89,53.95,53.89,53.9,27900.0,40.8723,40.9178,40.8723,40.8799,27900.0
2015-03-27 10:30:00,53.9,53.93,53.89,53.9,59000.0,40.8799,40.9026,40.8723,40.8799,59000.0
2015-03-27 11:00:00,53.9,53.93,53.9,53.91,18000.0,40.8799,40.9026,40.8799,40.8875,18000.0
2015-03-27 11:30:00,53.91,53.93,53.9,53.93,62200.0,40.8875,40.9026,40.8799,40.9026,62200.0
2015-03-27 12:00:00,53.9,53.93,53.9,53.91,8900.0,40.8799,40.9026,40.8799,40.8875,8900.0
2015-03-27 12:30:00,53.92,53.93,53.91,53.91,14100.0,40.895,40.9026,40.8875,40.8875,14100.0
2015-03-27 13:00:00,53.92,53.93,53.91,53.92,12500.0,40.895,40.9026,40.8875,40.895,12500.0
2015-03-27 13:30:00,53.91,53.93,53.9,53.91,78700.0,40.8875,40.9026,40.8799,40.8875,78700.0
2015-03-27 14:00:00,53.9,53.93,53.9,53.9,98400.0,40.8799,40.9026,40.8799,40.8799,98400.0
2015-03-27 14:30:00,53.91,53.92,53.9,53.92,30200.0,40.8875,40.895,40.8799,40.895,30200.0
2015-03-27 15:00:00,53.9,53.93,53.9,53.93,12200.0,40.8799,40.9026,40.8799,40.9026,12200.0
2015-03-27 15:30:00,53.93,53.94,53.92,53.94,34200.0,40.9026,40.9102,40.895,40.9102,34200.0
2015-03-30 09:30:00,54.01,54.01,53.94,53.96,48700.0,40.9633,40.9633,40.9102,40.9254,48700.0
2015-03-30 10:00:00,53.95,53.97,53.95,53.96,35300.0,40.9178,40.933,40.9178,40.9254,35300.0
2015-03-30 10:30:00,53.96,54.0,53.94,53.96,17900.0,40.9254,40.9557,40.9102,40.9254,17900.0
2015-03-30 11:00:00,53.96,53.97,53.94,53.94,21400.0,40.9254,40.933,40.9102,40.9102,21400.0
2015-03-30 11:30:00,53.94,53.95,53.93,53.95,31900.0,40.9102,40.9178,40.9026,40.9178,31900.0
2015-03-30 12:00:00,53.94,53.95,53.94,53.94,9600.0,40.9102,40.9178,40.9102,40.9102,9600.0
2015-03-30 12:30:00,53.94,53.95,53.94,53.94,13200.0,40.9102,40.9178,40.9102,40.9102,13200.0
2015-03-30 13:00:00,53.94,53.95,53.94,53.94,12600.0,40.9102,40.9178,40.9102,40.9102,12600.0
2015-03-30 13:30:00,53.95,53.95,53.94,53.95,15500.0,40.9178,40.9178,40.9102,40.9178,15500.0
2015-03-30 14:00:00,53.94,53.98,53.94,53.97,28100.0,40.9102,40.9405,40.9102,40.933,28100.0
2015-03-30 14:30:00,53.97,53.97,53.91,53.96,86200.0,40.933,40.933,40.8875,40.9254,86200.0
2015-03-30 15:00:00,53.95,53.97,53.94,53.95,40200.0,40.9178,40.933,40.9102,40.9178,40200.0
2015-03-30 15:30:00,53.94,53.98,53.94,53.94,104300.0,40.9102,40.9405,40.9102,40.9102,104300.0
2015-03-31 09:30:00,53.98,53.99,53.95,53.98,90200.0,40.9405,40.9481,40.9178,40.9405,90200.0
2015-03-31 10:00:00,53.99,54.0,53.97,54.0,27200.0,40.9481,40.9557,40.933,40.9557,27200.0
2015-03-31 10:30:00,53.99,54.01,53.99,54.01,25100.0,40.9481,40.9633,40.9481,40.9633,25100.0
2015-03-31 11:00:00,54.02,54.02,53.98,53.98,15800.0,40.9709,40.9709,40.9405,40.9405,15800.0
2015-03-31 11:30:00,53.98,54.01,53.98,54.01,17900.0,40.9405,40.9633,40.9405,40.9633,17900.0
2015-03-31 12:00:00,54.0,54.01,54.0,54.0,15000.0,40.9557,40.9633,40.9557,40.9557,15000.0
2015-03-31 12:30:00,54.01,54.01,54.0,54.0,15000.0,40.9633,40.9633,40.9557,40.9557,15000.0
2015-03-31 13:00:00,54.0,54.01,53.98,53.98,45100.0,40.9557,40.9633,40.9405,40.9405,45100.0
2015-03-31 13:30:00,53.98,54.06,53.98,54.02,281100.0,40.9405,41.0012,40.9405,40.9709,281100.0
2015-03-31 14:00:00,54.03,54.03,54.02,54.02,35100.0,40.9785,40.9785,40.9709,40.9709,35100.0
2015-03-31 14:30:00,54.02,54.04,54.02,54.04,67900.0,40.9709,40.9861,40.9709,40.9861,67900.0
2015-03-31 15:00:00,54.04,54.04,54.03,54.04,48500.0,40.9861,40.9861,40.9785,40.9861,48500.0
2015-03-31 15:30:00,54.04,54.11,54.03,54.11,98500.0,40.9861,41.0391,40.9785,41.0391,98500.0
2015-04-01 09:30:00,54.1,54.14,54.07,54.12,72600.0,41.0741,41.1044,41.0513,41.0893,72600.0
2015-04-01 10:00:00,54.12,54.14,54.09,54.12,104800.0,41.0893,41.1044,41.0665,41.0893,104800.0
2015-04-01 10:30:00,54.12,54.13,54.1,54.12,25000.0,41.0893,41.0968,41.0741,41.0893,25000.0
2015-04-01 11:00:00,54.12,54.12,54.09,54.11,148500.0,41.0893,41.0893,41.0665,41.0817,148500.0
2015-04-01 11:30:00,54.1,54.11,54.06,54.09,41300.0,41.0741,41.0817,41.0437,41.0665,41300.0
2015-04-01 12:00:00,54.1,54.12,54.09,54.12,50800.0,41.0741,41.0893,41.0665,41.0893,50800.0
2015-04-01 12:30:00,54.12,54.12,54.08,54.1,57600.0,41.0893,41.0893,41.0589,41.0741,57600.0
2015-04-01 13:00:00,54.1,54.11,54.09,54.11,237600.0,41.0741,41.0817,41.0665,41.0817,237600.0
2015-04-01 13:30:00,54.11,54.13,54.09,54.12,182100.0,41.0817,41.0968,41.0665,41.0893,182100.0
2015-04-01 14:00:00,54.12,54.14,54.1,54.13,187400.0,41.0893,41.1044,41.0741,41.0968,187400.0
2015-04-01 14:30:00,54.13,54.14,54.12,54.13,87200.0,41.0968,41.1044,41.0893,41.0968,87200.0
2015-04-01 15:00:00,54.13,54.14,54.06,54.1,1330600.0,41.0968,41.1044,41.0437,41.0741,1330600.0
2015-04-01 15:30:00,54.09,54.09,54.01,54.06,296000.0,41.0665,41.0665,41.0057,41.0437,296000.0
2015-04-02 09:30:00,54.1,54.1,54.02,54.05,22600.0,41.0741,41.0741,41.0133,41.0361,22600.0
2015-04-02 10:00:00,54.03,54.06,54.01,54.01,29700.0,41.0209,41.0437,41.0057,41.0057,29700.0
2015-04-02 10:30:00,54.01,54.05,54.01,54.05,23700.0,41.0057,41.0361,41.0057,41.0361,23700.0
2015-04-02 11:00:00,54.05,54.06,54.03,54.06,32000.0,41.0361,41.0437,41.0209,41.0437,32000.0
2015-04-02 11:30:00,54.06,54.06,54.03,54.04,9400.0,41.0437,41.0437,41.0209,41.0285,9400.0
2015-04-02 12:00:00,54.02,54.04,53.98,53.98,35900.0,41.0133,41.0285,40.983,40.983,35900.0
2015-04-02 12:30:00,53.98,54.01,53.98,54.01,42400.0,40.983,41.0057,40.983,41.0057,42400.0
2015-04-02 13:00:00,54.01,54.02,53.99,53.99,20900.0,41.0057,41.0133,40.9906,40.9906,20900.0
2015-04-02 13:30:00,53.99,54.01,53.95,53.99,34500.0,40.9906,41.0057,40.9602,40.9906,34500.0
2015-04-02 14:00:00,53.99,54.07,53.98,53.99,37900.0,40.9906,41.0513,40.983,40.9906,37900.0
2015-04-02 14:30:00,53.98,53.99,53.98,53.98,28100.0,40.983,40.9906,40.983,40.983,28100.0
2015-04-02 15:00:00,53.98,53.99,53.97,53.98,32700.0,40.983,40.9906,40.9754,40.983,32700.0
2015-04-02 15:30:00,53.98,53.98,53.88,53.94,185800.0,40.983,40.983,40.907,40.9526,185800.0
2015-04-06 09:30:00,54.05,54.1,54.0,54.01,45600.0,41.0361,41.0741,40.9981,41.0057,45600.0
2015-04-06 10:00:00,54.01,54.07,54.0,54.05,67200.0,41.0057,41.0513,40.9981,41.0361,67200.0
2015-04-06 10:30:00,54.03,54.05,54.01,54.03,31200.0,41.0209,41.0361,41.0057,41.0209,31200.0
2015-04-06 11:00:00,54.03,54.05,54.0,54.05,62200.0,41.0209,41.0361,40.9981,41.0361,62200.0
2015-04-06 11:30:00,54.04,54.05,54.01,54.03,69600.0,41.0285,41.0361,41.0057,41.0209,69600.0
2015-04-06 12:00:00,54.03,54.05,54.01,54.05,24800.0,41.0209,41.0361,41.0057,41.0361,24800.0
2015-04-06 12:30:00,54.03,54.05,54.03,54.05,26000.0,41.0209,41.0361,41.0209,41.0361,26000.0
2015-04-06 13:00:00,54.03,54.05,54.03,54.03,9200.0,41.0209,41.0361,41.0209,41.0209,9200.0
2015-04-06 13:30:00,54.04,54.05,54.03,54.03,45600.0,41.0285,41.0361,41.0209,41.0209,45600.0
2015-04-06 14:00:00,54.04,54.05,54.0,54.01,131000.0,41.0285,41.0361,40.9981,41.0057,131000.0
2015-04-06 14:30:00,54.01,54.06,54.0,54.03,50600.0,41.0057,41.0437,40.9981,41.0209,50600.0
2015-04-06 15:00:00,54.05,54.06,54.03,54.05,39800.0,41.0361,41.0437,41.0209,41.0361,39800.0
2015-04-06 15:30:00,54.04,54.06,54.04,54.04,78400.0,41.0285,41.0437,41.0285,41.0285,78400.0
2015-04-07 09:30:00,54.01,54.01,53.94,53.95,31700.0,41.0057,41.0057,40.9526,40.9602,31700.0
2015-04-07 10:00:00,53.95,53.96,53.94,53.96,23100.0,40.9602,40.9678,40.9526,40.9678,23100.0
2015-04-07 10:30:00,53.96,53.96,53.95,53.96,14400.0,40.9678,40.9678,40.9602,40.9678,14400.0
2015-04-07 11:00:00,53.96,53.96,53.95,53.96,58700.0,40.9678,40.9678,40.9602,40.9678,58700.0
2015-04-07 11:30:00,53.96,53.97,53.95,53.97,13600.0,40.9678,40.9754,40.9602,40.9754,13600.0
2015-04-07 12:00:00,53.97,53.98,53.96,53.98,9800.0,40.9754,40.983,40.9678,40.983,9800.0
2015-04-07 12:30:00,53.98,53.98,53.97,53.98,5700.0,40.983,40.983,40.9754,40.983,5700.0
2015-04-07 13:00:00,53.98,53.98,53.96,53.96,16600.0,40.983,40.983,40.9678,40.9678,16600.0
2015-04-07 13:30:00,53.97,53.98,53.96,53.98,19200.0,40.9754,40.983,40.9678,40.983,19200.0
2015-04-07 14:00:00,53.98,54.01,53.97,54.01,21500.0,40.983,41.0057,40.9754,41.0057,21500.0
2015-04-07 14:30:00,54.0,54.01,53.99,54.01,33500.0,40.9981,41.0057,40.9906,41.0057,33500.0
2015-04-07 15:00:00,54.01,54.01,53.99,54.0,34200.0,41.0057,41.0057,40.9906,40.9981,34200.0
2015-04-07 15:30:00,54.01,54.06,54.0,54.0,71700.0,41.0057,41.0437,40.9981,40.9981,71700.0
2015-04-08 09:30:00,54.1,54.15,54.04,54.07,100500.0,41.0741,41.112,41.0285,41.0513,100500.0
2015-04-08 10:00:00,54.08,54.09,54.06,54.08,20500.0,41.0589,41.0665,41.0437,41.0589,20500.0
2015-04-08 10:30:00,54.07,54.08,54.04,54.06,104400.0,41.0513,41.0589,41.0285,41.0437,104400.0
2015-04-08 11:00:00,54.06,54.08,54.05,54.06,44300.0,41.0437,41.0589,41.0361,41.0437,44300.0
2015-04-08 11:30:00,54.06,54.06,54.05,54.06,15600.0,41.0437,41.0437,41.0361,41.0437,15600.0
2015-04-08 12:00:00,54.06,54.07,54.05,54.07,15400.0,41.0437,41.0513,41.0361,41.0513,15400.0
2015-04-08 12:30:00,54.06,54.06,54.05,54.06,12500.0,41.0437,41.0437,41.0361,41.0437,12500.0
2015-04-08 13:00:00,54.06,54.08,54.05,54.06,15900.0,41.0437,41.0589,41.0361,41.0437,15900.0
2015-04-08 13:30:00,54.06,54.08,54.05,54.06,23900.0,41.0437,41.0589,41.0361,41.0437,23900.0
2015-04-08 14:00:00,54.05,54.08,54.04,54.05,42100.0,41.0361,41.0589,41.0285,41.0361,42100.0
2015-04-08 14:30:00,54.07,54.11,54.05,54.11,53700.0,41.0513,41.0817,41.0361,41.0817,53700.0
2015-04-08 15:00:00,54.1,54.11,54.08,54.09,29200.0,41.0741,41.0817,41.0589,41.0665,29200.0
2015-04-08 15:30:00,54.09,54.09,54.08,54.09,55300.0,41.0665,41.0665,41.0589,41.0665,55300.0
2015-04-09 09:30:00,54.14,54.14,54.06,54.09,130400.0,41.1044,41.1044,41.0437,41.0665,130400.0
2015-04-09 10:00:00,54.08,54.11,54.06,54.08,28600.0,41.0589,41.0817,41.0437,41.0589,28600.0
2015-04-09 10:30:00,54.08,54.11,54.07,54.08,36300.0,41.0589,41.0817,41.0513,41.0589,36300.0
2015-04-09 11:00:00,54.08,54.08,54.05,54.08,26700.0,41.0589,41.0589,41.0361,41.0589,26700.0
2015-04-09 11:30:00,54.07,54.08,54.04,54.07,9600.0,41.0513,41.0589,41.0285,41.0513,9600.0
2015-04-09 12:00:00,54.05,54.08,54.05,54.08,14900.0,41.0361,41.0589,41.0361,41.0589,14900.0
2015-04-09 12:30:00,54.08,54.08,54.07,54.07,11000.0,41.0589,41.0589,41.0513,41.0513,11000.0
2015-04-09 13:00:00,54.08,54.08,54.05,54.05,8200.0,41.0589,41.0589,41.0361,41.0361,8200.0
2015-04-09 13:30:00,54.05,54.07,54.05,54.07,16400.0,41.0361,41.0513,41.0361,41.0513,16400.0
2015-04-09 14:00:00,54.06,54.08,54.06,54.06,12500.0,41.0437,41.0589,41.0437,41.0437,12500.0
2015-04-09 14:30:00,54.06,54.07,54.06,54.07,22000.0,41.0437,41.0513,41.0437,41.0513,22000.0
2015-04-09 15:00:00,54.06,54.07,54.06,54.06,73700.0,41.0437,41.0513,41.0437,41.0437,73700.0
2015-04-09 15:30:00,54.07,54.08,54.06,54.08,33000.0,41.0513,41.0589,41.0437,41.0589,33000.0
2015-04-10 09:30:00,54.05,54.12,54.05,54.06,45900.0,41.0361,41.0893,41.0361,41.0437,45900.0
2015-04-10 10:00:00,54.12,54.12,54.06,54.11,11800.0,41.0893,41.0893,41.0437,41.0817,11800.0
2015-04-10 10:30:00,54.11,54.12,54.09,54.1,14300.0,41.0817,41.0893,41.0665,41.0741,14300.0
2015-04-10 11:00:00,54.09,54.11,54.09,54.1,16100.0,41.0665,41.0817,41.0665,41.0741,16100.0
2015-04-10 11:30:00,54.09,54.11,54.09,54.1,26000.0,41.0665,41.0817,41.0665,41.0741,26000.0
2015-04-10 12:00:00,54.1,54.11,54.04,54.07,14100.0,41.0741,41.0817,41.0285,41.0513,14100.0
2015-04-10 12:30:00,54.07,54.12,54.06,54.1,18100.0,41.0513,41.0893,41.0437,41.0741,18100.0
2015-04-10 13:00:00,54.1,54.12,54.07,54.11,17400.0,41.0741,41.0893,41.0513,41.0817,17400.0
2015-04-10 13:30:00,54.11,54.11,54.07,54.1,17300.0,41.0817,41.0817,41.0513,41.0741,17300.0
2015-04-10 14:00:00,54.1,54.12,54.08,54.11,17300.0,41.0741,41.0893,41.0589,41.0817,17300.0
2015-04-10 14:30:00,54.11,54.12,54.09,54.12,18700.0,41.0817,41.0893,41.0665,41.0893,18700.0
2015-04-10 15:00:00,54.11,54.12,54.1,54.11,39600.0,41.0817,41.0893,41.0741,41.0817,39600.0
2015-04-10 15:30:00,54.11,54.14,54.1,54.12,27200.0,41.0817,41.1044,41.0741,41.0893,27200.0
2015-04-13 09:30:00,54.14,54.14,54.12,54.13,42700.0,41.1044,41.1044,41.0893,41.0968,42700.0
2015-04-13 10:00:00,54.13,54.14,54.12,54.13,18700.0,41.0968,41.1044,41.0893,41.0968,18700.0
2015-04-13 10:30:00,54.14,54.14,54.12,54.14,32000.0,41.1044,41.1044,41.0893,41.1044,32000.0
2015-04-13 11:00:00,54.12,54.14,54.1,54.11,31600.0,41.0893,41.1044,41.0741,41.0817,31600.0
2015-04-13 11:30:00,54.12,54.13,54.11,54.12,53300.0,41.0893,41.0968,41.0817,41.0893,53300.0
2015-04-13 12:00:00,54.13,54.14,54.06,54.11,34700.0,41.0968,41.1044,41.0437,41.0817,34700.0
2015-04-13 12:30:00,54.11,54.12,54.1,54.12,20800.0,41.0817,41.0893,41.0741,41.0893,20800.0
2015-04-13 13:00:00,54.12,54.12,54.1,54.11,12000.0,41.0893,41.0893,41.0741,41.0817,12000.0
2015-04-13 13:30:00,54.12,54.12,54.08,54.11,21200.0,41.0893,41.0893,41.0589,41.0817,21200.0
2015-04-13 14:00:00,54.1,54.12,54.08,54.1,19200.0,41.0741,41.0893,41.0589,41.0741,19200.0
2015-04-13 14:30:00,54.1,54.12,54.09,54.1,17400.0,41.0741,41.0893,41.0665,41.0741,17400.0
2015-04-13 15:00:00,54.1,54.11,54.1,54.1,20100.0,41.0741,41.0817,41.0741,41.0741,20100.0
2015-04-13 15:30:00,54.1,54.14,54.1,54.13,21900.0,41.0741,41.1044,41.0741,41.0968,21900.0
2015-04-14 09:30:00,54.15,54.18,54.15,54.18,45200.0,41.112,41.1348,41.112,41.1348,45200.0
2015-04-14 10:00:00,54.18,54.18,54.15,54.17,119200.0,41.1348,41.1348,41.112,41.1272,119200.0
2015-04-14 10:30:00,54.17,54.18,54.16,54.16,34900.0,41.1272,41.1348,41.1196,41.1196,34900.0
2015-04-14 11:00:00,54.16,54.17,54.15,54.16,35800.0,41.1196,41.1272,41.112,41.1196,35800.0
2015-04-14 11:30:00,54.16,54.16,54.15,54.16,56900.0,41.1196,41.1196,41.112,41.1196,56900.0
2015-04-14 12:00:00,54.16,54.18,54.15,54.18,107700.0,41.1196,41.1348,41.112,41.1348,107700.0
2015-04-14 12:30:00,54.18,54.18,54.17,54.18,120400.0,41.1348,41.1348,41.1272,41.1348,120400.0
2015-04-14 13:00:00,54.18,54.19,54.15,54.16,69700.0,41.1348,41.1424,41.112,41.1196,69700.0
2015-04-14 13:30:00,54.15,54.16,54.15,54.16,63400.0,41.112,41.1196,41.112,41.1196,63400.0
2015-04-14 14:00:00,54.16,54.16,54.15,54.16,35600.0,41.1196,41.1196,41.112,41.1196,35600.0
2015-04-14 14:30:00,54.16,54.16,54.15,54.15,46900.0,41.1196,41.1196,41.112,41.112,46900.0
2015-04-14 15:00:00,54.16,54.17,54.15,54.16,38900.0,41.1196,41.1272,41.112,41.1196,38900.0
2015-04-14 15:30:00,54.16,54.18,54.15,54.16,72600.0,41.1196,41.1348,41.112,41.1196,72600.0
2015-04-15 09:30:00,54.21,54.21,54.17,54.18,48100.0,41.1576,41.1576,41.1272,41.1348,48100.0
2015-04-15 10:00:00,54.19,54.22,54.17,54.2,22700.0,41.1424,41.1652,41.1272,41.15,22700.0
2015-04-15 10:30:00,54.21,54.23,54.2,54.21,8600.0,41.1576,41.1728,41.15,41.1576,8600.0
2015-04-15 11:00:00,54.22,54.22,54.21,54.22,23000.0,41.1652,41.1652,41.1576,41.1652,23000.0
2015-04-15 11:30:00,54.21,54.24,54.2,54.22,30500.0,41.1576,41.1804,41.15,41.1652,30500.0
2015-04-15 12:00:00,54.22,54.24,54.22,54.23,24300.0,41.1652,41.1804,41.1652,41.1728,24300.0
2015-04-15 12:30:00,54.24,54.24,54.23,54.24,11100.0,41.1804,41.1804,41.1728,41.1804,11100.0
2015-04-15 13:00:00,54.24,54.25,54.23,54.24,8700.0,41.1804,41.188,41.1728,41.1804,8700.0
2015-04-15 13:30:00,54.25,54.25,54.22,54.22,14800.0,41.188,41.188,41.1652,41.1652,14800.0
2015-04-15 14:00:00,54.23,54.23,54.22,54.23,19600.0,41.1728,41.1728,41.1652,41.1728,19600.0
2015-04-15 14:30:00,54.22,54.23,54.22,54.23,19500.0,41.1652,41.1728,41.1652,41.1728,19500.0
2015-04-15 15:00:00,54.22,54.23,54.22,54.23,18600.0,41.1652,41.1728,41.1652,41.1728,18600.0
2015-04-15 15:30:00,54.23,54.23,54.22,54.23,60800.0,41.1728,41.1728,41.1652,41.1728,60800.0
2015-04-16 09:30:00,54.2,54.22,54.18,54.21,25500.0,41.15,41.1652,41.1348,41.1576,25500.0
2015-04-16 10:00:00,54.21,54.22,54.16,54.16,603400.0,41.1576,41.1652,41.1196,41.1196,603400.0
2015-04-16 10:30:00,54.16,54.19,54.14,54.16,18300.0,41.1196,41.1424,41.1044,41.1196,18300.0
2015-04-16 11:00:00,54.15,54.18,54.13,54.13,25400.0,41.112,41.1348,41.0968,41.0968,25400.0
2015-04-16 11:30:00,54.14,54.18,54.14,54.16,17800.0,41.1044,41.1348,41.1044,41.1196,17800.0
2015-04-16 12:00:00,54.17,54.17,54.16,54.16,26500.0,41.1272,41.1272,41.1196,41.1196,26500.0
2015-04-16 12:30:00,54.16,54.18,54.15,54.18,9200.0,41.1196,41.1348,41.112,41.1348,9200.0
2015-04-16 13:00:00,54.17,54.18,54.15,54.16,11800.0,41.1272,41.1348,41.112,41.1196,11800.0
2015-04-16 13:30:00,54.16,54.18,54.16,54.16,16200.0,41.1196,41.1348,41.1196,41.1196,16200.0
2015-04-16 14:00:00,54.16,54.18,54.15,54.15,45000.0,41.1196,41.1348,41.112,41.112,45000.0
2015-04-16 14:30:00,54.16,54.17,54.15,54.16,41800.0,41.1196,41.1272,41.112,41.1196,41800.0
2015-04-16 15:00:00,54.17,54.17,54.13,54.16,148900.0,41.1272,41.1272,41.0968,41.1196,148900.0
2015-04-16 15:30:00,54.16,54.17,54.14,54.15,78800.0,41.1196,41.1272,41.1044,41.112,78800.0
2015-04-17 09:30:00,54.1,54.18,54.07,54.13,101400.0,41.0741,41.1348,41.0513,41.0968,101400.0
2015-04-17 10:00:00,54.1,54.15,54.04,54.05,174000.0,41.0741,41.112,41.0285,41.0361,174000.0
2015-04-17 10:30:00,54.03,54.1,54.01,54.02,326500.0,41.0209,41.0741,41.0057,41.0133,326500.0
2015-04-17 11:00:00,54.02,54.05,54.0,54.03,260800.0,41.0133,41.0361,40.9981,41.0209,260800.0
2015-04-17 11:30:00,54.0,54.05,54.0,54.02,349100.0,40.9981,41.0361,40.9981,41.0133,349100.0
2015-04-17 12:00:00,54.03,54.04,54.0,54.02,24600.0,41.0209,41.0285,40.9981,41.0133,24600.0
2015-04-17 12:30:00,54.03,54.03,54.01,54.03,24500.0,41.0209,41.0209,41.0057,41.0209,24500.0
2015-04-17 13:00:00,54.02,54.05,54.02,54.03,259700.0,41.0133,41.0361,41.0133,41.0209,259700.0
2015-04-17 13:30:00,54.03,54.07,54.02,54.04,32300.0,41.0209,41.0513,41.0133,41.0285,32300.0
2015-04-17 14:00:00,54.04,54.04,54.02,54.03,47300.0,41.0285,41.0285,41.0133,41.0209,47300.0
2015-04-17 14:30:00,54.02,54.03,54.02,54.03,42000.0,41.0133,41.0209,41.0133,41.0209,42000.0
2015-04-17 15:00:00,54.03,54.07,54.03,54.03,30000.0,41.0209,41.0513,41.0209,41.0209,30000.0
2015-04-17 15:30:00,54.04,54.11,54.02,54.11,48900.0,41.0285,41.0817,41.0133,41.0817,48900.0
2015-04-20 09:30:00,54.19,54.19,54.05,54.05,124800.0,41.1424,41.1424,41.0361,41.0361,124800.0
2015-04-20 10:00:00,54.06,54.12,54.05,54.12,89600.0,41.0437,41.0893,41.0361,41.0893,89600.0
2015-04-20 10:30:00,54.12,54.13,54.02,54.03,90400.0,41.0893,41.0968,41.0133,41.0209,90400.0
2015-04-20 11:00:00,54.05,54.07,54.02,54.04,138200.0,41.0361,41.0513,41.0133,41.0285,138200.0
2015-04-20 11:30:00,54.05,54.07,54.03,54.03,79200.0,41.0361,41.0513,41.0209,41.0209,79200.0
2015-04-20 12:00:00,54.04,54.08,54.03,54.06,28400.0,41.0285,41.0589,41.0209,41.0437,28400.0
2015-04-20 12:30:00,54.07,54.08,54.05,54.06,31600.0,41.0513,41.0589,41.0361,41.0437,31600.0
2015-04-20 13:00:00,54.05,54.08,54.05,54.07,35600.0,41.0361,41.0589,41.0361,41.0513,35600.0
2015-04-20 13:30:00,54.07,54.08,54.05,54.05,30400.0,41.0513,41.0589,41.0361,41.0361,30400.0
2015-04-20 14:00:00,54.06,54.07,54.04,54.05,33400.0,41.0437,41.0513,41.0285,41.0361,33400.0
2015-04-20 14:30:00,54.06,54.08,54.04,54.07,69400.0,41.0437,41.0589,41.0285,41.0513,69400.0
2015-04-20 15:00:00,54.08,54.08,54.06,54.07,69200.0,41.0589,41.0589,41.0437,41.0513,69200.0
2015-04-20 15:30:00,54.08,54.09,54.07,54.08,76000.0,41.0589,41.0665,41.0513,41.0589,76000.0
2015-04-21 09:30:00,54.02,54.13,53.98,53.98,18400.0,41.0133,41.0968,40.983,40.983,18400.0
2015-04-21 10:00:00,54.0,54.03,53.98,54.03,28800.0,40.9981,41.0209,40.983,41.0209,28800.0
2015-04-21 10:30:00,54.02,54.04,54.01,54.02,27400.0,41.0133,41.0285,41.0057,41.0133,27400.0
2015-04-21 11:00:00,54.03,54.03,53.98,53.99,50100.0,41.0209,41.0209,40.983,40.9906,50100.0
2015-04-21 11:30:00,53.99,54.02,53.98,54.02,18400.0,40.9906,41.0133,40.983,41.0133,18400.0
2015-04-21 12:00:00,54.02,54.05,54.01,54.02,28800.0,41.0133,41.0361,41.0057,41.0133,28800.0
2015-04-21 12:30:00,54.01,54.02,53.98,53.98,18600.0,41.0057,41.0133,40.983,40.983,18600.0
2015-04-21 13:00:00,54.01,54.01,53.98,54.0,14600.0,41.0057,41.0057,40.983,40.9981,14600.0
2015-04-21 13:30:00,54.0,54.02,53.96,53.99,595300.0,40.9981,41.0133,40.9678,40.9906,595300.0
2015-04-21 14:00:00,53.99,54.0,53.97,53.98,35700.0,40.9906,40.9981,40.9754,40.983,35700.0
2015-04-21 14:30:00,53.97,54.0,53.95,53.97,860300.0,40.9754,40.9981,40.9602,40.9754,860300.0
2015-04-21 15:00:00,53.98,54.01,53.98,54.0,50100.0,40.983,41.0057,40.983,40.9981,50100.0
2015-04-21 15:30:00,54.01,54.01,53.99,53.99,36900.0,41.0057,41.0057,40.9906,40.9906,36900.0
2015-04-22 09:30:00,53.97,53.97,53.91,53.93,23500.0,40.9754,40.9754,40.9298,40.945,23500.0
2015-04-22 10:00:00,53.92,53.95,53.88,53.89,75200.0,40.9374,40.9602,40.907,40.9146,75200.0
2015-04-22 10:30:00,53.9,53.91,53.88,53.91,12000.0,40.9222,40.9298,40.907,40.9298,12000.0
2015-04-22 11:00:00,53.91,53.91,53.88,53.91,58100.0,40.9298,40.9298,40.907,40.9298,58100.0
2015-04-22 11:30:00,53.91,53.91,53.88,53.89,12300.0,40.9298,40.9298,40.907,40.9146,12300.0
2015-04-22 12:00:00,53.89,53.9,53.88,53.89,16400.0,40.9146,40.9222,40.907,40.9146,16400.0
2015-04-22 12:30:00,53.9,53.9,53.88,53.88,6200.0,40.9222,40.9222,40.907,40.907,6200.0
2015-04-22 13:00:00,53.9,53.9,53.87,53.87,6600.0,40.9222,40.9222,40.8994,40.8994,6600.0
2015-04-22 13:30:00,53.88,53.9,53.87,53.89,25800.0,40.907,40.9222,40.8994,40.9146,25800.0
2015-04-22 14:00:00,53.89,53.93,53.87,53.89,50700.0,40.9146,40.945,40.8994,40.9146,50700.0
2015-04-22 14:30:00,53.89,53.91,53.89,53.9,14100.0,40.9146,40.9298,40.9146,40.9222,14100.0
2015-04-22 15:00:00,53.9,53.91,53.88,53.89,35100.0,40.9222,40.9298,40.907,40.9146,35100.0
2015-04-22 15:30:00,53.89,53.9,53.89,53.9,14900.0,40.9146,40.9222,40.9146,40.9222,14900.0
2015-04-23 09:30:00,53.89,53.9,53.85,53.86,26400.0,40.9146,40.9222,40.8843,40.8919,26400.0
2015-04-23 10:00:00,53.85,53.87,53.84,53.84,23300.0,40.8843,40.8994,40.8767,40.8767,23300.0
2015-04-23 10:30:00,53.85,53.87,53.84,53.86,3700.0,40.8843,40.8994,40.8767,40.8919,3700.0
2015-04-23 11:00:00,53.87,53.89,53.85,53.88,14600.0,40.8994,40.9146,40.8843,40.907,14600.0
2015-04-23 11:30:00,53.88,53.89,53.84,53.87,14300.0,40.907,40.9146,40.8767,40.8994,14300.0
2015-04-23 12:00:00,53.87,53.87,53.85,53.85,28500.0,40.8994,40.8994,40.8843,40.8843,28500.0
2015-04-23 12:30:00,53.85,53.88,53.85,53.85,13700.0,40.8843,40.907,40.8843,40.8843,13700.0
2015-04-23 13:00:00,53.86,53.88,53.85,53.87,18200.0,40.8919,40.907,40.8843,40.8994,18200.0
2015-04-23 13:30:00,53.87,53.88,53.86,53.86,20900.0,40.8994,40.907,40.8919,40.8919,20900.0
2015-04-23 14:00:00,53.86,53.88,53.86,53.87,10500.0,40.8919,40.907,40.8919,40.8994,10500.0
2015-04-23 14:30:00,53.87,53.89,53.86,53.88,23500.0,40.8994,40.9146,40.8919,40.907,23500.0
2015-04-23 15:00:00,53.87,53.9,53.87,53.89,51400.0,40.8994,40.9222,40.8994,40.9146,51400.0
2015-04-23 15:30:00,53.89,53.89,53.84,53.87,97200.0,40.9146,40.9146,40.8767,40.8994,97200.0
2015-04-24 09:30:00,53.89,53.98,53.87,53.92,43900.0,40.9146,40.983,40.8994,40.9374,43900.0
2015-04-24 10:00:00,53.92,53.96,53.9,53.93,98100.0,40.9374,40.9678,40.9222,40.945,98100.0
2015-04-24 10:30:00,53.93,53.95,53.92,53.94,9700.0,40.945,40.9602,40.9374,40.9526,9700.0
2015-04-24 11:00:00,53.93,53.96,53.93,53.96,22000.0,40.945,40.9678,40.945,40.9678,22000.0
2015-04-24 11:30:00,53.95,53.97,53.95,53.97,14800.0,40.9602,40.9754,40.9602,40.9754,14800.0
2015-04-24 12:00:00,53.97,53.98,53.94,53.94,13900.0,40.9754,40.983,40.9526,40.9526,13900.0
2015-04-24 12:30:00,53.94,53.97,53.94,53.95,8500.0,40.9526,40.9754,40.9526,40.9602,8500.0
2015-04-24 13:00:00,53.96,53.97,53.93,53.95,34100.0,40.9678,40.9754,40.945,40.9602,34100.0
2015-04-24 13:30:00,53.93,53.95,53.93,53.95,25800.0,40.945,40.9602,40.945,40.9602,25800.0
2015-04-24 14:00:00,53.94,54.05,53.94,53.96,18200.0,40.9526,41.0361,40.9526,40.9678,18200.0
2015-04-24 14:30:00,53.96,53.98,53.95,53.97,14500.0,40.9678,40.983,40.9602,40.9754,14500.0
2015-04-24 15:00:00,53.97,53.99,53.96,53.99,16600.0,40.9754,40.9906,40.9678,40.9906,16600.0
2015-04-24 15:30:00,53.99,53.99,53.97,53.99,20900.0,40.9906,40.9906,40.9754,40.9906,20900.0
2015-04-27 09:30:00,54.01,54.01,53.95,53.95,44500.0,41.0057,41.0057,40.9602,40.9602,44500.0
2015-04-27 10:00:00,53.95,53.99,53.95,53.98,23700.0,40.9602,40.9906,40.9602,40.983,23700.0
2015-04-27 10:30:00,53.99,53.99,53.97,53.98,13500.0,40.9906,40.9906,40.9754,40.983,13500.0
2015-04-27 11:00:00,53.98,53.99,53.98,53.98,19100.0,40.983,40.9906,40.983,40.983,19100.0
2015-04-27 11:30:00,53.98,53.99,53.96,53.97,25600.0,40.983,40.9906,40.9678,40.9754,25600.0
2015-04-27 12:00:00,53.97,53.99,53.97,53.98,25000.0,40.9754,40.9906,40.9754,40.983,25000.0
2015-04-27 12:30:00,53.97,53.99,53.97,53.97,3600.0,40.9754,40.9906,40.9754,40.9754,3600.0
2015-04-27 13:00:00,53.97,54.01,53.97,53.99,15100.0,40.9754,41.0057,40.9754,40.9906,15100.0
2015-04-27 13:30:00,54.01,54.01,53.98,53.98,15000.0,41.0057,41.0057,40.983,40.983,15000.0
2015-04-27 14:00:00,53.99,54.02,53.97,53.99,24800.0,40.9906,41.0133,40.9754,40.9906,24800.0
2015-04-27 14:30:00,54.0,54.02,53.99,54.02,26700.0,40.9981,41.0133,40.9906,41.0133,26700.0
2015-04-27 15:00:00,54.01,54.02,54.0,54.01,41500.0,41.0057,41.0133,40.9981,41.0057,41500.0
2015-04-27 15:30:00,54.02,54.02,54.0,54.02,53200.0,41.0133,41.0133,40.9981,41.0133,53200.0
2015-04-28 09:30:00,53.98,54.0,53.95,53.98,44100.0,40.983,40.9981,40.9602,40.983,44100.0
2015-04-28 10:00:00,53.99,54.01,53.97,54.0,39300.0,40.9906,41.0057,40.9754,40.9981,39300.0
2015-04-28 10:30:00,53.99,54.0,53.97,53.97,18800.0,40.9906,40.9981,40.9754,40.9754,18800.0
2015-04-28 11:00:00,53.98,53.98,53.97,53.98,29400.0,40.983,40.983,40.9754,40.983,29400.0
2015-04-28 11:30:00,53.97,53.98,53.97,53.98,9300.0,40.9754,40.983,40.9754,40.983,9300.0
2015-04-28 12:00:00,53.98,53.98,53.97,53.97,2500.0,40.983,40.983,40.9754,40.9754,2500.0
2015-04-28 12:30:00,53.97,53.98,53.97,53.97,16900.0,40.9754,40.983,40.9754,40.9754,16900.0
2015-04-28 13:00:00,53.98,53.99,53.94,53.97,111300.0,40.983,40.9906,40.9526,40.9754,111300.0
2015-04-28 13:30:00,53.97,53.97,53.95,53.96,18000.0,40.9754,40.9754,40.9602,40.9678,18000.0
2015-04-28 14:00:00,53.96,53.96,53.92,53.93,14000.0,40.9678,40.9678,40.9374,40.945,14000.0
2015-04-28 14:30:00,53.93,53.97,53.92,53.95,35200.0,40.945,40.9754,40.9374,40.9602,35200.0
2015-04-28 15:00:00,53.95,53.96,53.91,53.96,66800.0,40.9602,40.9678,40.9298,40.9678,66800.0
2015-04-28 15:30:00,53.95,53.97,53.95,53.97,40700.0,40.9602,40.9754,40.9602,40.9754,40700.0
2015-04-29 09:30:00,53.82,53.82,53.63,53.69,62800.0,40.8615,40.8615,40.7172,40.7628,62800.0
2015-04-29 10:00:00,53.69,53.72,53.66,53.71,28300.0,40.7628,40.7856,40.74,40.778,28300.0
2015-04-29 10:30:00,53.71,53.72,53.65,53.66,90100.0,40.778,40.7856,40.7324,40.74,90100.0
2015-04-29 11:00:00,53.68,53.68,53.6,53.61,48200.0,40.7552,40.7552,40.6945,40.7021,48200.0
2015-04-29 11:30:00,53.61,53.64,53.58,53.59,37800.0,40.7021,40.7248,40.6793,40.6869,37800.0
2015-04-29 12:00:00,53.59,53.64,53.55,53.56,35200.0,40.6869,40.7248,40.6565,40.6641,35200.0
2015-04-29 12:30:00,53.57,53.57,53.53,53.54,32600.0,40.6717,40.6717,40.6413,40.6489,32600.0
2015-04-29 13:00:00,53.54,53.57,53.5,53.52,42300.0,40.6489,40.6717,40.6185,40.6337,42300.0
2015-04-29 13:30:00,53.51,53.57,53.5,53.51,48600.0,40.6261,40.6717,40.6185,40.6261,48600.0
2015-04-29 14:00:00,53.51,53.57,53.48,53.49,47900.0,40.6261,40.6717,40.6034,40.6109,47900.0
2015-04-29 14:30:00,53.5,53.57,53.42,53.49,895700.0,40.6185,40.6717,40.5578,40.6109,895700.0
2015-04-29 15:00:00,53.49,53.51,53.48,53.48,38100.0,40.6109,40.6261,40.6034,40.6034,38100.0
2015-04-29 15:30:00,53.49,53.53,53.48,53.51,39600.0,40.6109,40.6413,40.6034,40.6261,39600.0
2015-04-30 09:30:00,53.5,53.5,53.35,53.35,136600.0,40.6185,40.6185,40.5047,40.5047,136600.0
2015-04-30 10:00:00,53.41,53.41,53.35,53.38,19700.0,40.5502,40.5502,40.5047,40.5274,19700.0
2015-04-30 10:30:00,53.37,53.4,53.36,53.36,34500.0,40.5198,40.5426,40.5122,40.5122,34500.0
2015-04-30 11:00:00,53.36,53.45,53.36,53.44,68300.0,40.5122,40.5806,40.5122,40.573,68300.0
2015-04-30 11:30:00,53.43,53.44,53.42,53.42,14500.0,40.5654,40.573,40.5578,40.5578,14500.0
2015-04-30 12:00:00,53.43,53.47,53.42,53.44,29200.0,40.5654,40.5958,40.5578,40.573,29200.0
2015-04-30 12:30:00,53.47,53.48,53.45,53.47,6100.0,40.5958,40.6034,40.5806,40.5958,6100.0
2015-04-30 13:00:00,53.47,53.47,53.46,53.47,15000.0,40.5958,40.5958,40.5882,40.5958,15000.0
2015-04-30 13:30:00,53.46,53.47,53.46,53.47,31000.0,40.5882,40.5958,40.5882,40.5958,31000.0
2015-04-30 14:00:00,53.46,53.48,53.46,53.48,25000.0,40.5882,40.6034,40.5882,40.6034,25000.0
2015-04-30 14:30:00,53.47,53.48,53.44,53.46,55300.0,40.5958,40.6034,40.573,40.5882,55300.0
2015-04-30 15:00:00,53.46,53.48,53.45,53.45,59900.0,40.5882,40.6034,40.5806,40.5806,59900.0
2015-04-30 15:30:00,53.46,53.6,53.43,53.47,88800.0,40.5882,40.6945,40.5654,40.5958,88800.0
2015-05-01 09:30:00,53.47,53.49,53.34,53.4,43900.0,40.6421,40.6573,40.5433,40.5889,43900.0
2015-05-01 10:00:00,53.41,53.44,53.39,53.44,47000.0,40.5965,40.6193,40.5813,40.6193,47000.0
2015-05-01 10:30:00,53.44,53.45,53.43,53.44,37500.0,40.6193,40.6269,40.6117,40.6193,37500.0
2015-05-01 11:00:00,53.45,53.51,53.44,53.51,109000.0,40.6269,40.6725,40.6193,40.6725,109000.0
2015-05-01 11:30:00,53.5,53.51,53.48,53.48,57700.0,40.6649,40.6725,40.6497,40.6497,57700.0
2015-05-01 12:00:00,53.51,53.51,53.47,53.48,6900.0,40.6725,40.6725,40.6421,40.6497,6900.0
2015-05-01 12:30:00,53.49,53.49,53.47,53.48,5700.0,40.6573,40.6573,40.6421,40.6497,5700.0
2015-05-01 13:00:00,53.48,53.48,53.44,53.45,41900.0,40.6497,40.6497,40.6193,40.6269,41900.0
2015-05-01 13:30:00,53.44,53.46,53.4,53.42,10600.0,40.6193,40.6345,40.5889,40.6041,10600.0
2015-05-01 14:00:00,53.41,53.43,53.38,53.39,145700.0,40.5965,40.6117,40.5737,40.5813,145700.0
2015-05-01 14:30:00,53.39,53.41,53.38,53.4,112300.0,40.5813,40.5965,40.5737,40.5889,112300.0
2015-05-01 15:00:00,53.4,53.45,53.39,53.45,27100.0,40.5889,40.6269,40.5813,40.6269,27100.0
2015-05-01 15:30:00,53.45,53.45,53.4,53.42,50000.0,40.6269,40.6269,40.5889,40.6041,50000.0
2015-05-04 09:30:00,53.43,53.43,53.3,53.35,45900.0,40.6117,40.6117,40.5129,40.5509,45900.0
2015-05-04 10:00:00,53.35,53.41,53.34,53.36,38900.0,40.5509,40.5965,40.5433,40.5585,38900.0
2015-05-04 10:30:00,53.34,53.36,53.31,53.33,384000.0,40.5433,40.5585,40.5205,40.5357,384000.0
2015-05-04 11:00:00,53.32,53.34,53.25,53.25,26100.0,40.5281,40.5433,40.4749,40.4749,26100.0
2015-05-04 11:30:00,53.27,53.3,53.25,53.28,38700.0,40.4901,40.5129,40.4749,40.4977,38700.0
2015-05-04 12:00:00,53.28,53.29,53.22,53.23,119200.0,40.4977,40.5053,40.4521,40.4597,119200.0
2015-05-04 12:30:00,53.23,53.27,53.22,53.24,141000.0,40.4597,40.4901,40.4521,40.4673,141000.0
2015-05-04 13:00:00,53.25,53.27,53.22,53.23,39100.0,40.4749,40.4901,40.4521,40.4597,39100.0
2015-05-04 13:30:00,53.23,53.26,53.23,53.25,22700.0,40.4597,40.4825,40.4597,40.4749,22700.0
2015-05-04 14:00:00,53.25,53.27,53.24,53.25,23200.0,40.4749,40.4901,40.4673,40.4749,23200.0
2015-05-04 14:30:00,53.25,53.27,53.24,53.25,37400.0,40.4749,40.4901,40.4673,40.4749,37400.0
2015-05-04 15:00:00,53.25,53.26,53.23,53.25,40400.0,40.4749,40.4825,40.4597,40.4749,40400.0
2015-05-04 15:30:00,53.24,53.26,53.22,53.22,86500.0,40.4673,40.4825,40.4521,40.4521,86500.0
2015-05-05 09:30:00,53.15,53.26,53.12,53.12,88500.0,40.3989,40.4825,40.3761,40.3761,88500.0
2015-05-05 10:00:00,53.1,53.11,53.02,53.02,64600.0,40.3609,40.3685,40.3001,40.3001,64600.0
2015-05-05 10:30:00,53.02,53.07,52.98,52.98,46800.0,40.3001,40.3381,40.2697,40.2697,46800.0
2015-05-05 11:00:00,52.99,53.04,52.98,53.0,63300.0,40.2773,40.3153,40.2697,40.2849,63300.0
2015-05-05 11:30:00,53.0,53.06,53.0,53.03,43200.0,40.2849,40.3305,40.2849,40.3077,43200.0
2015-05-05 12:00:00,53.03,53.05,52.98,52.99,65000.0,40.3077,40.3229,40.2697,40.2773,65000.0
2015-05-05 12:30:00,52.98,53.0,52.94,52.98,58500.0,40.2697,40.2849,40.2393,40.2697,58500.0
2015-05-05 13:00:00,52.97,52.98,52.95,52.96,36200.0,40.2621,40.2697,40.2469,40.2545,36200.0
2015-05-05 13:30:00,52.96,52.99,52.95,52.98,23500.0,40.2545,40.2773,40.2469,40.2697,23500.0
2015-05-05 14:00:00,52.99,53.0,52.96,52.99,31800.0,40.2773,40.2849,40.2545,40.2773,31800.0
2015-05-05 14:30:00,52.99,53.15,52.98,53.03,82100.0,40.2773,40.3989,40.2697,40.3077,82100.0
2015-05-05 15:00:00,53.04,53.05,53.02,53.04,23800.0,40.3153,40.3229,40.3001,40.3153,23800.0
2015-05-05 15:30:00,53.05,53.07,53.04,53.07,32600.0,40.3229,40.3381,40.3153,40.3381,32600.0
2015-05-06 09:30:00,52.93,52.97,52.87,52.87,50800.0,40.2317,40.2621,40.1861,40.1861,50800.0
2015-05-06 10:00:00,52.88,52.92,52.86,52.86,43200.0,40.1937,40.2241,40.1785,40.1785,43200.0
2015-05-06 10:30:00,52.85,52.87,52.8,52.83,55000.0,40.1709,40.1861,40.1329,40.1557,55000.0
2015-05-06 11:00:00,52.82,52.84,52.79,52.79,157700.0,40.1481,40.1633,40.1253,40.1253,157700.0
2015-05-06 11:30:00,52.79,52.81,52.77,52.8,35800.0,40.1253,40.1405,40.1101,40.1329,35800.0
2015-05-06 12:00:00,52.8,52.8,52.76,52.76,28900.0,40.1329,40.1329,40.1025,40.1025,28900.0
2015-05-06 12:30:00,52.77,52.77,52.75,52.75,12400.0,40.1101,40.1101,40.0948,40.0948,12400.0
2015-05-06 13:00:00,52.76,52.78,52.75,52.76,11600.0,40.1025,40.1177,40.0948,40.1025,11600.0
2015-05-06 13:30:00,52.76,52.77,52.74,52.76,23400.0,40.1025,40.1101,40.0872,40.1025,23400.0
2015-05-06 14:00:00,52.75,52.77,52.74,52.75,22900.0,40.0948,40.1101,40.0872,40.0948,22900.0
2015-05-06 14:30:00,52.76,52.77,52.74,52.76,25000.0,40.1025,40.1101,40.0872,40.1025,25000.0
2015-05-06 15:00:00,52.76,52.76,52.74,52.75,65000.0,40.1025,40.1025,40.0872,40.0948,65000.0
2015-05-06 15:30:00,52.75,52.77,52.74,52.77,69000.0,40.0948,40.1101,40.0872,40.1101,69000.0
2015-05-07 09:30:00,52.78,52.83,52.75,52.8,84900.0,40.1177,40.1557,40.0948,40.1329,84900.0
2015-05-07 10:00:00,52.8,52.9,52.8,52.82,27200.0,40.1329,40.2089,40.1329,40.1481,27200.0
2015-05-07 10:30:00,52.81,52.87,52.78,52.84,22500.0,40.1405,40.1861,40.1177,40.1633,22500.0
2015-05-07 11:00:00,52.83,52.84,52.8,52.83,13900.0,40.1557,40.1633,40.1329,40.1557,13900.0
2015-05-07 11:30:00,52.82,52.84,52.81,52.82,43800.0,40.1481,40.1633,40.1405,40.1481,43800.0
2015-05-07 12:00:00,52.81,52.88,52.81,52.86,27300.0,40.1405,40.1937,40.1405,40.1785,27300.0
2015-05-07 12:30:00,52.84,52.85,52.82,52.85,16700.0,40.1633,40.1709,40.1481,40.1709,16700.0
2015-05-07 13:00:00,52.84,52.9,52.81,52.86,18200.0,40.1633,40.2089,40.1405,40.1785,18200.0
2015-05-07 13:30:00,52.86,52.86,52.85,52.86,23100.0,40.1785,40.1785,40.1709,40.1785,23100.0
2015-05-07 14:00:00,52.86,52.9,52.85,52.86,28300.0,40.1785,40.2089,40.1709,40.1785,28300.0
2015-05-07 14:30:00,52.87,52.88,52.86,52.87,24500.0,40.1861,40.1937,40.1785,40.1861,24500.0
2015-05-07 15:00:00,52.86,52.9,52.85,52.86,63600.0,40.1785,40.2089,40.1709,40.1785,63600.0
2015-05-07 15:30:00,52.87,52.92,52.86,52.87,52800.0,40.1861,40.2241,40.1785,40.1861,52800.0
2015-05-08 09:30:00,52.99,53.04,52.99,53.01,52100.0,40.2773,40.3153,40.2773,40.2925,52100.0
2015-05-08 10:00:00,53.01,53.03,52.98,53.0,71100.0,40.2925,40.3077,40.2697,40.2849,71100.0
2015-05-08 10:30:00,53.0,53.01,52.95,52.99,64700.0,40.2849,40.2925,40.2469,40.2773,64700.0
2015-05-08 11:00:00,53.0,53.04,52.98,52.99,11900.0,40.2849,40.3153,40.2697,40.2773,11900.0
2015-05-08 11:30:00,52.99,53.02,52.98,53.02,20000.0,40.2773,40.3001,40.2697,40.3001,20000.0
2015-05-08 12:00:00,53.01,53.02,52.99,53.01,9300.0,40.2925,40.3001,40.2773,40.2925,9300.0
2015-05-08 12:30:00,52.99,53.01,52.99,53.0,4800.0,40.2773,40.2925,40.2773,40.2849,4800.0
2015-05-08 13:00:00,53.01,53.01,52.98,53.01,12600.0,40.2925,40.2925,40.2697,40.2925,12600.0
2015-05-08 13:30:00,53.01,53.03,52.97,53.0,21900.0,40.2925,40.3077,40.2621,40.2849,21900.0
2015-05-08 14:00:00,52.99,53.04,52.99,52.99,18800.0,40.2773,40.3153,40.2773,40.2773,18800.0
2015-05-08 14:30:00,53.0,53.02,52.99,53.02,478400.0,40.2849,40.3001,40.2773,40.3001,478400.0
2015-05-08 15:00:00,53.01,53.02,53.01,53.01,11400.0,40.2925,40.3001,40.2925,40.2925,11400.0
2015-05-08 15:30:00,53.02,53.03,52.97,53.0,17000.0,40.3001,40.3077,40.2621,40.2849,17000.0
2015-05-11 09:30:00,52.98,52.98,52.95,52.96,37200.0,40.2697,40.2697,40.2469,40.2545,37200.0
2015-05-11 10:00:00,52.97,52.97,52.89,52.89,36200.0,40.2621,40.2621,40.2013,40.2013,36200.0
2015-05-11 10:30:00,52.89,52.91,52.88,52.9,21300.0,40.2013,40.2165,40.1937,40.2089,21300.0
2015-05-11 11:00:00,52.9,52.9,52.86,52.86,42000.0,40.2089,40.2089,40.1785,40.1785,42000.0
2015-05-11 11:30:00,52.86,52.87,52.83,52.84,234200.0,40.1785,40.1861,40.1557,40.1633,234200.0
2015-05-11 12:00:00,52.83,52.89,52.83,52.84,49000.0,40.1557,40.2013,40.1557,40.1633,49000.0
2015-05-11 12:30:00,52.84,52.85,52.83,52.84,10000.0,40.1633,40.1709,40.1557,40.1633,10000.0
2015-05-11 13:00:00,52.84,52.85,52.83,52.83,10700.0,40.1633,40.1709,40.1557,40.1557,10700.0
2015-05-11 13:30:00,52.85,52.85,52.83,52.84,17500.0,40.1709,40.1709,40.1557,40.1633,17500.0
2015-05-11 14:00:00,52.84,52.87,52.82,52.83,27700.0,40.1633,40.1861,40.1481,40.1557,27700.0
2015-05-11 14:30:00,52.84,52.84,52.8,52.83,35200.0,40.1633,40.1633,40.1329,40.1557,35200.0
2015-05-11 15:00:00,52.83,52.84,52.82,52.83,26200.0,40.1557,40.1633,40.1481,40.1557,26200.0
2015-05-11 15:30:00,52.82,52.92,52.79,52.85,119600.0,40.1481,40.2241,40.1253,40.1709,119600.0
2015-05-12 09:30:00,52.68,52.68,52.59,52.63,75200.0,40.0416,40.0416,39.9732,40.0036,75200.0
2015-05-12 10:00:00,52.64,52.64,52.6,52.6,41700.0,40.0112,40.0112,39.9808,39.9808,41700.0
2015-05-12 10:30:00,52.6,52.69,52.6,52.64,29500.0,39.9808,40.0492,39.9808,40.0112,29500.0
2015-05-12 11:00:00,52.63,52.64,52.6,52.62,24900.0,40.0036,40.0112,39.9808,39.996,24900.0
2015-05-12 11:30:00,52.64,52.68,52.63,52.68,112200.0,40.0112,40.0416,40.0036,40.0416,112200.0
2015-05-12 12:00:00,52.67,52.68,52.64,52.64,73300.0,40.034,40.0416,40.0112,40.0112,73300.0
2015-05-12 12:30:00,52.65,52.67,52.64,52.65,11600.0,40.0188,40.034,40.0112,40.0188,11600.0
2015-05-12 13:00:00,52.64,52.68,52.64,52.66,12100.0,40.0112,40.0416,40.0112,40.0264,12100.0
2015-05-12 13:30:00,52.67,52.68,52.61,52.62,27500.0,40.034,40.0416,39.9884,39.996,27500.0
2015-05-12 14:00:00,52.6,52.63,52.6,52.63,33500.0,39.9808,40.0036,39.9808,40.0036,33500.0
2015-05-12 14:30:00,52.62,52.63,52.6,52.61,37300.0,39.996,40.0036,39.9808,39.9884,37300.0
2015-05-12 15:00:00,52.61,52.64,52.61,52.63,51600.0,39.9884,40.0112,39.9884,40.0036,51600.0
2015-05-12 15:30:00,52.63,52.67,52.62,52.66,54100.0,40.0036,40.034,39.996,40.0264,54100.0
2015-05-13 09:30:00,52.78,52.78,52.71,52.71,10400.0,40.1177,40.1177,40.0644,40.0644,10400.0
2015-05-13 10:00:00,52.71,52.72,52.68,52.68,16800.0,40.0644,40.072,40.0416,40.0416,16800.0
2015-05-13 10:30:00,52.68,52.69,52.63,52.66,28700.0,40.0416,40.0492,40.0036,40.0264,28700.0
2015-05-13 11:00:00,52.65,52.67,52.61,52.63,47200.0,40.0188,40.034,39.9884,40.0036,47200.0
2015-05-13 11:30:00,52.63,52.63,52.58,52.59,17900.0,40.0036,40.0036,39.9656,39.9732,17900.0
2015-05-13 12:00:00,52.59,52.6,52.58,52.59,15500.0,39.9732,39.9808,39.9656,39.9732,15500.0
2015-05-13 12:30:00,52.59,52.59,52.56,52.59,16600.0,39.9732,39.9732,39.9504,39.9732,16600.0
2015-05-13 13:00:00,52.59,52.63,52.55,52.55,33600.0,39.9732,40.0036,39.9428,39.9428,33600.0
2015-05-13 13:30:00,52.56,52.59,52.54,52.55,16300.0,39.9504,39.9732,39.9352,39.9428,16300.0
2015-05-13 14:00:00,52.55,52.55,52.53,52.53,28200.0,39.9428,39.9428,39.9276,39.9276,28200.0
2015-05-13 14:30:00,52.54,52.56,52.53,52.56,28000.0,39.9352,39.9504,39.9276,39.9504,28000.0
2015-05-13 15:00:00,52.55,52.56,52.52,52.53,30400.0,39.9428,39.9504,39.92,39.9276,30400.0
2015-05-13 15:30:00,52.54,52.55,52.53,52.55,18200.0,39.9352,39.9428,39.9276,39.9428,18200.0
2015-05-14 09:30:00,52.56,52.6,52.47,52.57,122500.0,39.9504,39.9808,39.882,39.958,122500.0
2015-05-14 10:00:00,52.55,52.6,52.55,52.59,64100.0,39.9428,39.9808,39.9428,39.9732,64100.0
2015-05-14 10:30:00,52.56,52.62,52.56,52.59,73000.0,39.9504,39.996,39.9504,39.9732,73000.0
2015-05-14 11:00:00,52.6,52.6,52.52,52.54,13000.0,39.9808,39.9808,39.92,39.9352,13000.0
2015-05-14 11:30:00,52.52,52.57,52.52,52.54,30800.0,39.92,39.958,39.92,39.9352,30800.0
2015-05-14 12:00:00,52.53,52.55,52.53,52.55,13400.0,39.9276,39.9428,39.9276,39.9428,13400.0
2015-05-14 12:30:00,52.54,52.56,52.54,52.54,11600.0,39.9352,39.9504,39.9352,39.9352,11600.0
2015-05-14 13:00:00,52.56,52.56,52.54,52.56,12100.0,39.9504,39.9504,39.9352,39.9504,12100.0
2015-05-14 13:30:00,52.57,52.57,52.54,52.54,9200.0,39.958,39.958,39.9352,39.9352,9200.0
2015-05-14 14:00:00,52.54,52.56,52.54,52.54,28300.0,39.9352,39.9504,39.9352,39.9352,28300.0
2015-05-14 14:30:00,52.54,52.6,52.54,52.57,49800.0,39.9352,39.9808,39.9352,39.958,49800.0
2015-05-14 15:00:00,52.57,52.6,52.55,52.58,31800.0,39.958,39.9808,39.9428,39.9656,31800.0
2015-05-14 15:30:00,52.57,52.59,52.56,52.59,26400.0,39.958,39.9732,39.9504,39.9732,26400.0
2015-05-15 09:30:00,52.74,52.8,52.69,52.75,21100.0,40.0872,40.1329,40.0492,40.0948,21100.0
2015-05-15 10:00:00,52.76,52.85,52.76,52.84,50100.0,40.1025,40.1709,40.1025,40.1633,50100.0
2015-05-15 10:30:00,52.83,52.86,52.79,52.84,50500.0,40.1557,40.1785,40.1253,40.1633,50500.0
2015-05-15 11:00:00,52.84,52.86,52.83,52.85,55300.0,40.1633,40.1785,40.1557,40.1709,55300.0
2015-05-15 11:30:00,52.85,52.85,52.82,52.85,12200.0,40.1709,40.1709,40.1481,40.1709,12200.0
2015-05-15 12:00:00,52.85,52.85,52.84,52.85,32900.0,40.1709,40.1709,40.1633,40.1709,32900.0
2015-05-15 12:30:00,52.85,52.86,52.83,52.84,6600.0,40.1709,40.1785,40.1557,40.1633,6600.0
2015-05-15 13:00:00,52.84,52.85,52.81,52.85,12400.0,40.1633,40.1709,40.1405,40.1709,12400.0
2015-05-15 13:30:00,52.85,52.86,52.81,52.85,17200.0,40.1709,40.1785,40.1405,40.1709,17200.0
2015-05-15 14:00:00,52.85,52.85,52.84,52.85,11900.0,40.1709,40.1709,40.1633,40.1709,11900.0
2015-05-15 14:30:00,52.85,52.85,52.84,52.85,21600.0,40.1709,40.1709,40.1633,40.1709,21600.0
2015-05-15 15:00:00,52.85,52.86,52.83,52.83,13100.0,40.1709,40.1785,40.1557,40.1557,13100.0
2015-05-15 15:30:00,52.84,52.86,52.83,52.85,19200.0,40.1633,40.1785,40.1557,40.1709,19200.0
2015-05-18 09:30:00,52.83,52.9,52.78,52.8,52100.0,40.1557,40.2089,40.1177,40.1329,52100.0
2015-05-18 10:00:00,52.79,52.82,52.77,52.79,24900.0,40.1253,40.1481,40.1101,40.1253,24900.0
2015-05-18 10:30:00,52.79,52.81,52.76,52.77,14700.0,40.1253,40.1405,40.1025,40.1101,14700.0
2015-05-18 11:00:00,52.77,52.78,52.76,52.76,19500.0,40.1101,40.1177,40.1025,40.1025,19500.0
2015-05-18 11:30:00,52.77,52.78,52.76,52.77,39700.0,40.1101,40.1177,40.1025,40.1101,39700.0
2015-05-18 12:00:00,52.78,52.79,52.76,52.78,43100.0,40.1177,40.1253,40.1025,40.1177,43100.0
2015-05-18 12:30:00,52.78,52.78,52.77,52.78,6400.0,40.1177,40.1177,40.1101,40.1177,6400.0
2015-05-18 13:00:00,52.78,52.8,52.77,52.77,15600.0,40.1177,40.1329,40.1101,40.1101,15600.0
2015-05-18 13:30:00,52.79,52.79,52.76,52.78,12900.0,40.1253,40.1253,40.1025,40.1177,12900.0
2015-05-18 14:00:00,52.77,52.8,52.76,52.78,37700.0,40.1101,40.1329,40.1025,40.1177,37700.0
2015-05-18 14:30:00,52.78,52.8,52.77,52.78,40700.0,40.1177,40.1329,40.1101,40.1177,40700.0
2015-05-18 15:00:00,52.77,52.8,52.75,52.78,31400.0,40.1101,40.1329,40.0948,40.1177,31400.0
2015-05-18 15:30:00,52.78,52.79,52.76,52.77,22500.0,40.1177,40.1253,40.1025,40.1101,22500.0
2015-05-19 09:30:00,52.75,52.85,52.75,52.81,60900.0,40.0948,40.1709,40.0948,40.1405,60900.0
2015-05-19 10:00:00,52.81,52.85,52.8,52.85,34400.0,40.1405,40.1709,40.1329,40.1709,34400.0
2015-05-19 10:30:00,52.84,52.86,52.82,52.82,51900.0,40.1633,40.1785,40.1481,40.1481,51900.0
2015-05-19 11:00:00,52.83,52.86,52.82,52.83,39200.0,40.1557,40.1785,40.1481,40.1557,39200.0
2015-05-19 11:30:00,52.83,52.88,52.83,52.86,32000.0,40.1557,40.1937,40.1557,40.1785,32000.0
2015-05-19 12:00:00,52.86,52.89,52.86,52.87,4700.0,40.1785,40.2013,40.1785,40.1861,4700.0
2015-05-19 12:30:00,52.88,52.88,52.84,52.85,9300.0,40.1937,40.1937,40.1633,40.1709,9300.0
2015-05-19 13:00:00,52.86,52.87,52.82,52.87,12800.0,40.1785,40.1861,40.1481,40.1861,12800.0
2015-05-19 13:30:00,52.86,52.88,52.84,52.88,6700.0,40.1785,40.1937,40.1633,40.1937,6700.0
2015-05-19 14:00:00,52.86,52.87,52.83,52.85,17400.0,40.1785,40.1861,40.1557,40.1709,17400.0
2015-05-19 14:30:00,52.84,52.88,52.83,52.86,21000.0,40.1633,40.1937,40.1557,40.1785,21000.0
2015-05-19 15:00:00,52.86,52.87,52.84,52.84,14100.0,40.1785,40.1861,40.1633,40.1633,14100.0
2015-05-19 15:30:00,52.86,52.87,52.83,52.83,32300.0,40.1785,40.1861,40.1557,40.1557,32300.0
2015-05-20 09:30:00,52.88,52.88,52.81,52.84,16600.0,40.1937,40.1937,40.1405,40.1633,16600.0
2015-05-20 10:00:00,52.83,52.84,52.78,52.82,23700.0,40.1557,40.1633,40.1177,40.1481,23700.0
2015-05-20 10:30:00,52.82,52.83,52.78,52.81,11600.0,40.1481,40.1557,40.1177,40.1405,11600.0
2015-05-20 11:00:00,52.84,52.85,52.78,52.82,57100.0,40.1633,40.1709,40.1177,40.1481,57100.0
2015-05-20 11:30:00,52.81,52.82,52.8,52.8,18400.0,40.1405,40.1481,40.1329,40.1329,18400.0
2015-05-20 12:00:00,52.8,52.82,52.79,52.81,10700.0,40.1329,40.1481,40.1253,40.1405,10700.0
2015-05-20 12:30:00,52.81,52.82,52.77,52.81,71000.0,40.1405,40.1481,40.1101,40.1405,71000.0
2015-05-20 13:00:00,52.81,52.82,52.8,52.81,13500.0,40.1405,40.1481,40.1329,40.1405,13500.0
2015-05-20 13:30:00,52.8,52.82,52.79,52.82,107100.0,40.1329,40.1481,40.1253,40.1481,107100.0
2015-05-20 14:00:00,52.82,52.82,52.79,52.81,16400.0,40.1481,40.1481,40.1253,40.1405,16400.0
2015-05-20 14:30:00,52.81,52.84,52.8,52.83,22200.0,40.1405,40.1633,40.1329,40.1557,22200.0
2015-05-20 15:00:00,52.83,52.84,52.81,52.84,47700.0,40.1557,40.1633,40.1405,40.1633,47700.0
2015-05-20 15:30:00,52.83,52.84,52.81,52.82,78500.0,40.1557,40.1633,40.1405,40.1481,78500.0
2015-05-21 09:30:00,52.79,52.83,52.75,52.79,34300.0,40.1253,40.1557,40.0948,40.1253,34300.0
2015-05-21 10:00:00,52.79,52.83,52.78,52.79,24500.0,40.1253,40.1557,40.1177,40.1253,24500.0
2015-05-21 10:30:00,52.8,52.82,52.76,52.78,20600.0,40.1329,40.1481,40.1025,40.1177,20600.0
2015-05-21 11:00:00,52.77,52.82,52.77,52.81,43500.0,40.1101,40.1481,40.1101,40.1405,43500.0
2015-05-21 11:30:00,52.81,52.82,52.8,52.81,11700.0,40.1405,40.1481,40.1329,40.1405,11700.0
2015-05-21 12:00:00,52.81,52.83,52.81,52.83,7100.0,40.1405,40.1557,40.1405,40.1557,7100.0
2015-05-21 12:30:00,52.82,52.83,52.81,52.82,6600.0,40.1481,40.1557,40.1405,40.1481,6600.0
2015-05-21 13:00:00,52.82,52.89,52.8,52.8,21700.0,40.1481,40.2013,40.1329,40.1329,21700.0
2015-05-21 13:30:00,52.82,52.83,52.8,52.82,3800.0,40.1481,40.1557,40.1329,40.1481,3800.0
2015-05-21 14:00:00,52.81,52.83,52.8,52.81,27200.0,40.1405,40.1557,40.1329,40.1405,27200.0
2015-05-21 14:30:00,52.83,52.83,52.81,52.82,19900.0,40.1557,40.1557,40.1405,40.1481,19900.0
2015-05-21 15:00:00,52.83,52.85,52.8,52.81,68700.0,40.1557,40.1709,40.1329,40.1405,68700.0
2015-05-21 15:30:00,52.82,52.88,52.8,52.81,89500.0,40.1481,40.1937,40.1329,40.1405,89500.0
2015-05-22 09:30:00,52.86,52.89,52.84,52.84,40800.0,40.1785,40.2013,40.1633,40.1633,40800.0
2015-05-22 10:00:00,52.85,52.86,52.8,52.83,516000.0,40.1709,40.1785,40.1329,40.1557,516000.0
2015-05-22 10:30:00,52.83,52.85,52.81,52.83,39100.0,40.1557,40.1709,40.1405,40.1557,39100.0
2015-05-22 11:00:00,52.82,52.84,52.81,52.82,58400.0,40.1481,40.1633,40.1405,40.1481,58400.0
2015-05-22 11:30:00,52.83,52.85,52.82,52.85,29600.0,40.1557,40.1709,40.1481,40.1709,29600.0
2015-05-22 12:00:00,52.85,52.85,52.82,52.83,45100.0,40.1709,40.1709,40.1481,40.1557,45100.0
2015-05-22 12:30:00,52.83,52.84,52.82,52.84,11300.0,40.1557,40.1633,40.1481,40.1633,11300.0
2015-05-22 13:00:00,52.83,52.84,52.82,52.82,5200.0,40.1557,40.1633,40.1481,40.1481,5200.0
2015-05-22 13:30:00,52.83,52.84,52.8,52.8,11000.0,40.1557,40.1633,40.1329,40.1329,11000.0
2015-05-22 14:00:00,52.81,52.84,52.8,52.83,17100.0,40.1405,40.1633,40.1329,40.1557,17100.0
2015-05-22 14:30:00,52.82,52.83,52.81,52.82,8200.0,40.1481,40.1557,40.1405,40.1481,8200.0
2015-05-22 15:00:00,52.82,52.83,52.81,52.83,20900.0,40.1481,40.1557,40.1405,40.1557,20900.0
2015-05-22 15:30:00,52.82,52.84,52.81,52.83,23900.0,40.1481,40.1633,40.1405,40.1557,23900.0
2015-05-26 09:30:00,52.89,52.92,52.87,52.89,34600.0,40.2013,40.2241,40.1861,40.2013,34600.0
2015-05-26 10:00:00,52.89,52.92,52.88,52.91,47600.0,40.2013,40.2241,40.1937,40.2165,47600.0
2015-05-26 10:30:00,52.92,52.95,52.91,52.94,12500.0,40.2241,40.2469,40.2165,40.2393,12500.0
2015-05-26 11:00:00,52.94,52.95,52.93,52.95,29900.0,40.2393,40.2469,40.2317,40.2469,29900.0
2015-05-26 11:30:00,52.95,52.97,52.92,52.93,18100.0,40.2469,40.2621,40.2241,40.2317,18100.0
2015-05-26 12:00:00,52.93,52.97,52.92,52.96,47600.0,40.2317,40.2621,40.2241,40.2545,47600.0
2015-05-26 12:30:00,52.95,52.97,52.95,52.95,8200.0,40.2469,40.2621,40.2469,40.2469,8200.0
2015-05-26 13:00:00,52.95,52.97,52.95,52.96,13800.0,40.2469,40.2621,40.2469,40.2545,13800.0
2015-05-26 13:30:00,52.95,52.98,52.95,52.97,14600.0,40.2469,40.2697,40.2469,40.2621,14600.0
2015-05-26 14:00:00,52.97,52.98,52.96,52.97,13700.0,40.2621,40.2697,40.2545,40.2621,13700.0
2015-05-26 14:30:00,52.98,52.99,52.95,52.95,22700.0,40.2697,40.2773,40.2469,40.2469,22700.0
2015-05-26 15:00:00,52.95,52.98,52.93,52.95,11600.0,40.2469,40.2697,40.2317,40.2469,11600.0
2015-05-26 15:30:00,52.94,52.99,52.93,52.96,34000.0,40.2393,40.2773,40.2317,40.2545,34000.0
2015-05-27 09:30:00,52.98,52.99,52.9,52.93,85600.0,40.2697,40.2773,40.2089,40.2317,85600.0
2015-05-27 10:00:00,52.94,52.96,52.92,52.96,13100.0,40.2393,40.2545,40.2241,40.2545,13100.0
2015-05-27 10:30:00,52.96,52.96,52.93,52.95,15300.0,40.2545,40.2545,40.2317,40.2469,15300.0
2015-05-27 11:00:00,52.95,52.97,52.94,52.95,26300.0,40.2469,40.2621,40.2393,40.2469,26300.0
2015-05-27 11:30:00,52.95,52.96,52.94,52.95,21700.0,40.2469,40.2545,40.2393,40.2469,21700.0
2015-05-27 12:00:00,52.95,52.96,52.93,52.94,42400.0,40.2469,40.2545,40.2317,40.2393,42400.0
2015-05-27 12:30:00,52.95,52.96,52.95,52.95,15300.0,40.2469,40.2545,40.2469,40.2469,15300.0
2015-05-27 13:00:00,52.96,52.97,52.93,52.96,19900.0,40.2545,40.2621,40.2317,40.2545,19900.0
2015-05-27 13:30:00,52.95,52.96,52.95,52.95,4800.0,40.2469,40.2545,40.2469,40.2469,4800.0
2015-05-27 14:00:00,52.96,52.96,52.95,52.96,8700.0,40.2545,40.2545,40.2469,40.2545,8700.0
2015-05-27 14:30:00,52.96,52.97,52.92,52.97,26500.0,40.2545,40.2621,40.2241,40.2621,26500.0
2015-05-27 15:00:00,52.97,52.99,52.95,52.98,25100.0,40.2621,40.2773,40.2469,40.2697,25100.0
2015-05-27 15:30:00,52.98,53.0,52.97,53.0,73100.0,40.2697,40.2849,40.2621,40.2849,73100.0
2015-05-28 09:30:00,52.97,53.05,52.97,53.0,17700.0,40.2621,40.3229,40.2621,40.2849,17700.0
2015-05-28 10:00:00,53.02,53.03,52.95,53.02,17200.0,40.3001,40.3077,40.2469,40.3001,17200.0
2015-05-28 10:30:00,53.02,53.02,52.97,52.98,7700.0,40.3001,40.3001,40.2621,40.2697,7700.0
2015-05-28 11:00:00,52.99,53.01,52.97,53.0,13800.0,40.2773,40.2925,40.2621,40.2849,13800.0
2015-05-28 11:30:00,53.0,53.02,53.0,53.02,24200.0,40.2849,40.3001,40.2849,40.3001,24200.0
2015-05-28 12:00:00,53.01,53.03,53.01,53.01,10900.0,40.2925,40.3077,40.2925,40.2925,10900.0
2015-05-28 12:30:00,53.03,53.03,53.0,53.02,14500.0,40.3077,40.3077,40.2849,40.3001,14500.0
2015-05-28 13:00:00,53.02,53.05,53.02,53.04,30000.0,40.3001,40.3229,40.3001,40.3153,30000.0
2015-05-28 13:30:00,53.03,53.05,53.02,53.04,5800.0,40.3077,40.3229,40.3001,40.3153,5800.0
2015-05-28 14:00:00,53.04,53.05,53.03,53.05,15300.0,40.3153,40.3229,40.3077,40.3229,15300.0
2015-05-28 14:30:00,53.04,53.05,53.04,53.05,9700.0,40.3153,40.3229,40.3153,40.3229,9700.0
2015-05-28 15:00:00,53.05,53.07,53.04,53.05,88000.0,40.3229,40.3381,40.3153,40.3229,88000.0
2015-05-28 15:30:00,53.05,53.07,53.02,53.06,171700.0,40.3229,40.3381,40.3001,40.3305,171700.0
2015-05-29 09:30:00,53.17,53.17,53.1,53.14,15608.0,40.4141,40.4141,40.3609,40.3913,15608.0
2015-05-29 10:00:00,53.13,53.15,53.09,53.15,25244.0,40.3837,40.3989,40.3533,40.3989,25244.0
2015-05-29 10:30:00,53.15,53.16,53.12,53.16,182303.0,40.3989,40.4065,40.3761,40.4065,182303.0
2015-05-29 11:00:00,53.14,53.16,53.13,53.15,29440.0,40.3913,40.4065,40.3837,40.3989,29440.0
2015-05-29 11:30:00,53.15,53.17,53.14,53.16,39746.0,40.3989,40.4141,40.3913,40.4065,39746.0
2015-05-29 12:00:00,53.16,53.17,53.15,53.17,9192.0,40.4065,40.4141,40.3989,40.4141,9192.0
2015-05-29 12:30:00,53.17,53.17,53.16,53.16,6702.0,40.4141,40.4141,40.4065,40.4065,6702.0
2015-05-29 13:00:00,53.16,53.17,53.16,53.17,10156.0,40.4065,40.4141,40.4065,40.4141,10156.0
2015-05-29 13:30:00,53.16,53.17,53.16,53.16,10923.0,40.4065,40.4141,40.4065,40.4065,10923.0
2015-05-29 14:00:00,53.17,53.17,53.16,53.16,24414.0,40.4141,40.4141,40.4065,40.4065,24414.0
2015-05-29 14:30:00,53.17,53.2,53.16,53.19,29207.0,40.4141,40.4369,40.4065,40.4293,29207.0
2015-05-29 15:00:00,53.19,53.2,53.17,53.17,20798.0,40.4293,40.4369,40.4141,40.4141,20798.0
2015-05-29 15:30:00,53.17,53.18,53.12,53.14,29873.0,40.4141,40.4217,40.3761,40.3913,29873.0
2015-06-01 09:30:00,53.1,53.14,53.04,53.09,25712.0,40.3997,40.4302,40.3541,40.3921,25712.0
2015-06-01 10:00:00,53.04,53.07,53.04,53.06,20829.0,40.3541,40.3769,40.3541,40.3693,20829.0
2015-06-01 10:30:00,53.05,53.08,53.03,53.07,29250.0,40.3617,40.3845,40.3465,40.3769,29250.0
2015-06-01 11:00:00,53.06,53.07,53.03,53.04,105603.0,40.3693,40.3769,40.3465,40.3541,105603.0
2015-06-01 11:30:00,53.03,53.03,52.95,53.0,64227.0,40.3465,40.3465,40.2856,40.3237,64227.0
2015-06-01 12:00:00,53.0,53.03,52.97,52.99,239901.0,40.3237,40.3465,40.3008,40.316,239901.0
2015-06-01 12:30:00,52.98,53.02,52.96,53.0,72220.0,40.3084,40.3389,40.2932,40.3237,72220.0
2015-06-01 13:00:00,53.01,53.01,53.0,53.01,10464.0,40.3313,40.3313,40.3237,40.3313,10464.0
2015-06-01 13:30:00,53.01,53.01,53.0,53.0,18138.0,40.3313,40.3313,40.3237,40.3237,18138.0
2015-06-01 14:00:00,53.0,53.01,52.96,53.0,45164.0,40.3237,40.3313,40.2932,40.3237,45164.0
2015-06-01 14:30:00,53.01,53.01,52.98,53.0,27749.0,40.3313,40.3313,40.3084,40.3237,27749.0
2015-06-01 15:00:00,53.01,53.01,52.98,52.98,48994.0,40.3313,40.3313,40.3084,40.3084,48994.0
2015-06-01 15:30:00,52.99,53.01,52.96,52.98,33823.0,40.316,40.3313,40.2932,40.3084,33823.0
2015-06-02 09:30:00,52.81,52.82,52.75,52.77,27473.0,40.1791,40.1867,40.1334,40.1487,27473.0
2015-06-02 10:00:00,52.75,52.78,52.74,52.77,32949.0,40.1334,40.1563,40.1258,40.1487,32949.0
2015-06-02 10:30:00,52.78,52.78,52.71,52.77,24131.0,40.1563,40.1563,40.103,40.1487,24131.0
2015-06-02 11:00:00,52.76,52.77,52.71,52.72,14900.0,40.1411,40.1487,40.103,40.1106,14900.0
2015-06-02 11:30:00,52.72,52.72,52.7,52.7,32038.0,40.1106,40.1106,40.0954,40.0954,32038.0
2015-06-02 12:00:00,52.71,52.71,52.7,52.7,6943.0,40.103,40.103,40.0954,40.0954,6943.0
2015-06-02 12:30:00,52.71,52.73,52.7,52.72,23323.0,40.103,40.1182,40.0954,40.1106,23323.0
2015-06-02 13:00:00,52.73,52.75,52.7,52.73,19653.0,40.1182,40.1334,40.0954,40.1182,19653.0
2015-06-02 13:30:00,52.73,52.73,52.72,52.73,67444.0,40.1182,40.1182,40.1106,40.1182,67444.0
2015-06-02 14:00:00,52.73,52.74,52.72,52.74,13382.0,40.1182,40.1258,40.1106,40.1258,13382.0
2015-06-02 14:30:00,52.74,52.81,52.72,52.75,56910.0,40.1258,40.1791,40.1106,40.1334,56910.0
2015-06-02 15:00:00,52.75,52.76,52.73,52.73,18866.0,40.1334,40.1411,40.1182,40.1182,18866.0
2015-06-02 15:30:00,52.74,52.77,52.72,52.75,26827.0,40.1258,40.1487,40.1106,40.1334,26827.0
2015-06-03 09:30:00,52.57,52.57,52.48,52.5,33492.0,39.9965,39.9965,39.928,39.9432,33492.0
2015-06-03 10:00:00,52.49,52.5,52.42,52.45,24325.0,39.9356,39.9432,39.8824,39.9052,24325.0
2015-06-03 10:30:00,52.47,52.5,52.46,52.5,15060.0,39.9204,39.9432,39.9128,39.9432,15060.0
2015-06-03 11:00:00,52.49,52.5,52.44,52.45,28083.0,39.9356,39.9432,39.8976,39.9052,28083.0
2015-06-03 11:30:00,52.43,52.44,52.4,52.41,61814.0,39.89,39.8976,39.8672,39.8748,61814.0
2015-06-03 12:00:00,52.41,52.44,52.38,52.41,31578.0,39.8748,39.8976,39.8519,39.8748,31578.0
2015-06-03 12:30:00,52.41,52.42,52.36,52.41,18879.0,39.8748,39.8824,39.8367,39.8748,18879.0
2015-06-03 13:00:00,52.39,52.41,52.39,52.4,16096.0,39.8595,39.8748,39.8595,39.8672,16096.0
2015-06-03 13:30:00,52.4,52.43,52.39,52.41,22818.0,39.8672,39.89,39.8595,39.8748,22818.0
2015-06-03 14:00:00,52.42,52.43,52.38,52.42,22331.0,39.8824,39.89,39.8519,39.8824,22331.0
2015-06-03 14:30:00,52.41,52.42,52.39,52.42,17545.0,39.8748,39.8824,39.8595,39.8824,17545.0
2015-06-03 15:00:00,52.41,52.42,52.4,52.41,23617.0,39.8748,39.8824,39.8672,39.8748,23617.0
2015-06-03 15:30:00,52.41,52.42,52.39,52.4,27931.0,39.8748,39.8824,39.8595,39.8672,27931.0
2015-06-04 09:30:00,52.35,52.39,52.32,52.34,75473.0,39.8291,39.8595,39.8063,39.8215,75473.0
2015-06-04 10:00:00,52.35,52.4,52.33,52.37,45761.0,39.8291,39.8672,39.8139,39.8443,45761.0
2015-06-04 10:30:00,52.37,52.44,52.36,52.4,60673.0,39.8443,39.8976,39.8367,39.8672,60673.0
2015-06-04 11:00:00,52.41,52.41,52.34,52.35,39061.0,39.8748,39.8748,39.8215,39.8291,39061.0
2015-06-04 11:30:00,52.35,52.41,52.32,52.32,35782.0,39.8291,39.8748,39.8063,39.8063,35782.0
2015-06-04 12:00:00,52.33,52.35,52.32,52.34,58180.0,39.8139,39.8291,39.8063,39.8215,58180.0
2015-06-04 12:30:00,52.35,52.37,52.34,52.34,17697.0,39.8291,39.8443,39.8215,39.8215,17697.0
2015-06-04 13:00:00,52.34,52.37,52.33,52.35,8064.0,39.8215,39.8443,39.8139,39.8291,8064.0
2015-06-04 13:30:00,52.36,52.39,52.35,52.39,41846.0,39.8367,39.8595,39.8291,39.8595,41846.0
2015-06-04 14:00:00,52.37,52.38,52.35,52.36,19201.0,39.8443,39.8519,39.8291,39.8367,19201.0
2015-06-04 14:30:00,52.37,52.38,52.35,52.38,34612.0,39.8443,39.8519,39.8291,39.8519,34612.0
2015-06-04 15:00:00,52.37,52.43,52.35,52.43,44189.0,39.8443,39.89,39.8291,39.89,44189.0
2015-06-04 15:30:00,52.43,52.44,52.34,52.36,82394.0,39.89,39.8976,39.8215,39.8367,82394.0
2015-06-05 09:30:00,52.31,52.31,52.24,52.26,17380.0,39.7987,39.7987,39.7454,39.7606,17380.0
2015-06-05 10:00:00,52.25,52.37,52.25,52.35,40118.0,39.753,39.8443,39.753,39.8291,40118.0
2015-06-05 10:30:00,52.35,52.36,52.31,52.34,24758.0,39.8291,39.8367,39.7987,39.8215,24758.0
2015-06-05 11:00:00,52.33,52.36,52.3,52.34,41014.0,39.8139,39.8367,39.7911,39.8215,41014.0
2015-06-05 11:30:00,52.36,52.37,52.29,52.3,52232.0,39.8367,39.8443,39.7835,39.7911,52232.0
2015-06-05 12:00:00,52.31,52.36,52.29,52.34,28627.0,39.7987,39.8367,39.7835,39.8215,28627.0
2015-06-05 12:30:00,52.32,52.35,52.3,52.33,8184.0,39.8063,39.8291,39.7911,39.8139,8184.0
2015-06-05 13:00:00,52.3,52.33,52.28,52.29,7921.0,39.7911,39.8139,39.7759,39.7835,7921.0
2015-06-05 13:30:00,52.32,52.33,52.3,52.31,5931.0,39.8063,39.8139,39.7911,39.7987,5931.0
2015-06-05 14:00:00,52.31,52.33,52.29,52.32,15373.0,39.7987,39.8139,39.7835,39.8063,15373.0
2015-06-05 14:30:00,52.32,52.33,52.27,52.31,56013.0,39.8063,39.8139,39.7683,39.7987,56013.0
2015-06-05 15:00:00,52.32,52.34,52.31,52.32,14074.0,39.8063,39.8215,39.7987,39.8063,14074.0
2015-06-05 15:30:00,52.31,52.34,52.29,52.29,15730.0,39.7987,39.8215,39.7835,39.7835,15730.0
2015-06-08 09:30:00,52.22,52.29,52.2,52.27,24852.0,39.7302,39.7835,39.715,39.7683,24852.0
2015-06-08 10:00:00,52.23,52.27,52.2,52.25,107895.0,39.7378,39.7683,39.715,39.753,107895.0
2015-06-08 10:30:00,52.25,52.26,52.2,52.2,31571.0,39.753,39.7606,39.715,39.715,31571.0
2015-06-08 11:00:00,52.22,52.24,52.2,52.22,16725.0,39.7302,39.7454,39.715,39.7302,16725.0
2015-06-08 11:30:00,52.23,52.26,52.21,52.25,24227.0,39.7378,39.7606,39.7226,39.753,24227.0
2015-06-08 12:00:00,52.25,52.26,52.21,52.23,8089.0,39.753,39.7606,39.7226,39.7378,8089.0
2015-06-08 12:30:00,52.21,52.24,52.21,52.22,12280.0,39.7226,39.7454,39.7226,39.7302,12280.0
2015-06-08 13:00:00,52.23,52.24,52.2,52.24,43202.0,39.7378,39.7454,39.715,39.7454,43202.0
2015-06-08 13:30:00,52.23,52.25,52.22,52.24,9963.0,39.7378,39.753,39.7302,39.7454,9963.0
2015-06-08 14:00:00,52.25,52.27,52.24,52.25,15010.0,39.753,39.7683,39.7454,39.753,15010.0
2015-06-08 14:30:00,52.27,52.27,52.22,52.25,25713.0,39.7683,39.7683,39.7302,39.753,25713.0
2015-06-08 15:00:00,52.24,52.27,52.22,52.25,59110.0,39.7454,39.7683,39.7302,39.753,59110.0
2015-06-08 15:30:00,52.26,52.27,52.2,52.24,56085.0,39.7606,39.7683,39.715,39.7454,56085.0
2015-06-09 09:30:00,52.25,52.25,52.15,52.16,13407.0,39.753,39.753,39.677,39.6846,13407.0
2015-06-09 10:00:00,52.18,52.19,52.11,52.14,29035.0,39.6998,39.7074,39.6465,39.6693,29035.0
2015-06-09 10:30:00,52.14,52.2,52.12,52.12,23923.0,39.6693,39.715,39.6541,39.6541,23923.0
2015-06-09 11:00:00,52.13,52.17,52.1,52.11,34854.0,39.6617,39.6922,39.6389,39.6465,34854.0
2015-06-09 11:30:00,52.11,52.17,52.09,52.14,66108.0,39.6465,39.6922,39.6313,39.6693,66108.0
2015-06-09 12:00:00,52.14,52.17,52.11,52.13,21057.0,39.6693,39.6922,39.6465,39.6617,21057.0
2015-06-09 12:30:00,52.13,52.16,52.1,52.12,40883.0,39.6617,39.6846,39.6389,39.6541,40883.0
2015-06-09 13:00:00,52.13,52.16,52.12,52.14,8898.0,39.6617,39.6846,39.6541,39.6693,8898.0
2015-06-09 13:30:00,52.13,52.14,52.12,52.13,17537.0,39.6617,39.6693,39.6541,39.6617,17537.0
2015-06-09 14:00:00,52.12,52.14,52.12,52.14,32292.0,39.6541,39.6693,39.6541,39.6693,32292.0
2015-06-09 14:30:00,52.14,52.16,52.12,52.14,21470.0,39.6693,39.6846,39.6541,39.6693,21470.0
2015-06-09 15:00:00,52.13,52.14,52.11,52.13,26441.0,39.6617,39.6693,39.6465,39.6617,26441.0
2015-06-09 15:30:00,52.13,52.15,52.12,52.15,15788.0,39.6617,39.677,39.6541,39.677,15788.0
2015-06-10 09:30:00,52.03,52.05,51.97,52.0,57723.0,39.5857,39.6009,39.54,39.5628,57723.0
2015-06-10 10:00:00,52.0,52.06,51.98,52.05,29311.0,39.5628,39.6085,39.5476,39.6009,29311.0
2015-06-10 10:30:00,52.04,52.05,51.98,52.0,71354.0,39.5933,39.6009,39.5476,39.5628,71354.0
2015-06-10 11:00:00,52.0,52.03,51.99,52.01,30646.0,39.5628,39.5857,39.5552,39.5704,30646.0
2015-06-10 11:30:00,52.01,52.05,52.0,52.04,23571.0,39.5704,39.6009,39.5628,39.5933,23571.0
2015-06-10 12:00:00,52.04,52.05,52.03,52.04,10964.0,39.5933,39.6009,39.5857,39.5933,10964.0
2015-06-10 12:30:00,52.03,52.05,52.03,52.03,8426.0,39.5857,39.6009,39.5857,39.5857,8426.0
2015-06-10 13:00:00,52.03,52.08,52.03,52.05,13974.0,39.5857,39.6237,39.5857,39.6009,13974.0
2015-06-10 13:30:00,52.05,52.06,52.05,52.06,19560.0,39.6009,39.6085,39.6009,39.6085,19560.0
2015-06-10 14:00:00,52.06,52.07,52.05,52.06,16202.0,39.6085,39.6161,39.6009,39.6085,16202.0
2015-06-10 14:30:00,52.06,52.07,52.06,52.06,24181.0,39.6085,39.6161,39.6085,39.6085,24181.0
2015-06-10 15:00:00,52.03,52.04,52.0,52.02,30032.0,39.5857,39.5933,39.5628,39.578,30032.0
2015-06-10 15:30:00,52.02,52.03,52.0,52.03,36303.0,39.578,39.5857,39.5628,39.5857,36303.0
2015-06-11 09:30:00,52.18,52.2,51.97,52.12,73507.0,39.6998,39.715,39.54,39.6541,73507.0
2015-06-11 10:00:00,52.12,52.14,52.11,52.12,33535.0,39.6541,39.6693,39.6465,39.6541,33535.0
2015-06-11 10:30:00,52.13,52.18,52.12,52.14,25320.0,39.6617,39.6998,39.6541,39.6693,25320.0
2015-06-11 11:00:00,52.15,52.22,52.13,52.15,51112.0,39.677,39.7302,39.6617,39.677,51112.0
2015-06-11 11:30:00,52.13,52.17,52.13,52.17,124943.0,39.6617,39.6922,39.6617,39.6922,124943.0
2015-06-11 12:00:00,52.19,52.22,52.19,52.19,32906.0,39.7074,39.7302,39.7074,39.7074,32906.0
2015-06-11 12:30:00,52.19,52.24,52.17,52.19,22416.0,39.7074,39.7454,39.6922,39.7074,22416.0
2015-06-11 13:00:00,52.21,52.22,52.15,52.17,12511.0,39.7226,39.7302,39.677,39.6922,12511.0
2015-06-11 13:30:00,52.17,52.18,52.17,52.18,26624.0,39.6922,39.6998,39.6922,39.6998,26624.0
2015-06-11 14:00:00,52.17,52.21,52.17,52.18,15050.0,39.6922,39.7226,39.6922,39.6998,15050.0
2015-06-11 14:30:00,52.17,52.23,52.17,52.2,37022.0,39.6922,39.7378,39.6922,39.715,37022.0
2015-06-11 15:00:00,52.18,52.25,52.17,52.22,101734.0,39.6998,39.753,39.6922,39.7302,101734.0
2015-06-11 15:30:00,52.22,52.22,52.17,52.21,19037.0,39.7302,39.7302,39.6922,39.7226,19037.0
2015-06-12 09:30:00,52.17,52.26,52.12,52.24,20022.0,39.6922,39.7606,39.6541,39.7454,20022.0
2015-06-12 10:00:00,52.23,52.26,52.18,52.26,21910.0,39.7378,39.7606,39.6998,39.7606,21910.0
2015-06-12 10:30:00,52.25,52.3,52.23,52.28,12377.0,39.753,39.7911,39.7378,39.7759,12377.0
2015-06-12 11:00:00,52.29,52.3,52.26,52.29,20361.0,39.7835,39.7911,39.7606,39.7835,20361.0
2015-06-12 11:30:00,52.3,52.3,52.28,52.29,7740.0,39.7911,39.7911,39.7759,39.7835,7740.0
2015-06-12 12:00:00,52.3,52.3,52.28,52.29,2979.0,39.7911,39.7911,39.7759,39.7835,2979.0
2015-06-12 12:30:00,52.28,52.29,52.26,52.26,11239.0,39.7759,39.7835,39.7606,39.7606,11239.0
2015-06-12 13:00:00,52.28,52.28,52.25,52.25,20075.0,39.7759,39.7759,39.753,39.753,20075.0
2015-06-12 13:30:00,52.25,52.29,52.18,52.23,17829.0,39.753,39.7835,39.6998,39.7378,17829.0
2015-06-12 14:00:00,52.23,52.33,52.2,52.32,54019.0,39.7378,39.8139,39.715,39.8063,54019.0
2015-06-12 14:30:00,52.32,52.33,52.28,52.33,18437.0,39.8063,39.8139,39.7759,39.8139,18437.0
2015-06-12 15:00:00,52.32,52.34,52.31,52.31,144373.0,39.8063,39.8215,39.7987,39.7987,144373.0
2015-06-12 15:30:00,52.32,52.32,52.25,52.3,16875.0,39.8063,39.8063,39.753,39.7911,16875.0
2015-06-15 09:30:00,52.31,52.33,52.2,52.24,96803.0,39.7987,39.8139,39.715,39.7454,96803.0
2015-06-15 10:00:00,52.24,52.29,52.23,52.28,11397.0,39.7454,39.7835,39.7378,39.7759,11397.0
2015-06-15 10:30:00,52.28,52.28,52.2,52.21,28822.0,39.7759,39.7759,39.715,39.7226,28822.0
2015-06-15 11:00:00,52.22,52.24,52.21,52.24,33575.0,39.7302,39.7454,39.7226,39.7454,33575.0
2015-06-15 11:30:00,52.24,52.24,52.22,52.23,6860.0,39.7454,39.7454,39.7302,39.7378,6860.0
2015-06-15 12:00:00,52.23,52.23,52.2,52.21,27768.0,39.7378,39.7378,39.715,39.7226,27768.0
2015-06-15 12:30:00,52.2,52.21,52.2,52.21,11447.0,39.715,39.7226,39.715,39.7226,11447.0
2015-06-15 13:00:00,52.2,52.21,52.18,52.2,12784.0,39.715,39.7226,39.6998,39.715,12784.0
2015-06-15 13:30:00,52.2,52.23,52.19,52.21,55752.0,39.715,39.7378,39.7074,39.7226,55752.0
2015-06-15 14:00:00,52.2,52.25,52.2,52.24,43837.0,39.715,39.753,39.715,39.7454,43837.0
2015-06-15 14:30:00,52.23,52.25,52.22,52.25,12718.0,39.7378,39.753,39.7302,39.753,12718.0
2015-06-15 15:00:00,52.25,52.25,52.23,52.24,13983.0,39.753,39.753,39.7378,39.7454,13983.0
2015-06-15 15:30:00,52.24,52.28,52.21,52.23,39506.0,39.7454,39.7759,39.7226,39.7378,39506.0
2015-06-16 09:30:00,52.28,52.32,52.24,52.28,13506.0,39.7759,39.8063,39.7454,39.7759,13506.0
2015-06-16 10:00:00,52.28,52.28,52.22,52.24,24995.0,39.7759,39.7759,39.7302,39.7454,24995.0
2015-06-16 10:30:00,52.23,52.26,52.09,52.2,390178.0,39.7378,39.7606,39.6313,39.715,390178.0
2015-06-16 11:00:00,52.2,52.23,52.19,52.2,51918.0,39.715,39.7378,39.7074,39.715,51918.0
2015-06-16 11:30:00,52.23,52.25,52.2,52.22,63895.0,39.7378,39.753,39.715,39.7302,63895.0
2015-06-16 12:00:00,52.22,52.24,52.21,52.22,34203.0,39.7302,39.7454,39.7226,39.7302,34203.0
2015-06-16 12:30:00,52.24,52.25,52.2,52.21,21580.0,39.7454,39.753,39.715,39.7226,21580.0
2015-06-16 13:00:00,52.21,52.24,52.2,52.24,13208.0,39.7226,39.7454,39.715,39.7454,13208.0
2015-06-16 13:30:00,52.23,52.25,52.21,52.22,20834.0,39.7378,39.753,39.7226,39.7302,20834.0
2015-06-16 14:00:00,52.24,52.26,52.23,52.26,36138.0,39.7454,39.7606,39.7378,39.7606,36138.0
2015-06-16 14:30:00,52.26,52.28,52.21,52.21,26923.0,39.7606,39.7759,39.7226,39.7226,26923.0
2015-06-16 15:00:00,52.22,52.23,52.2,52.2,38679.0,39.7302,39.7378,39.715,39.715,38679.0
2015-06-16 15:30:00,52.2,52.22,52.18,52.21,73657.0,39.715,39.7302,39.6998,39.7226,73657.0
2015-06-17 09:30:00,52.28,52.34,52.24,52.24,12285.0,39.7759,39.8215,39.7454,39.7454,12285.0
2015-06-17 10:00:00,52.27,52.3,52.24,52.25,18872.0,39.7683,39.7911,39.7454,39.753,18872.0
2015-06-17 10:30:00,52.27,52.29,52.25,52.28,1725.0,39.7683,39.7835,39.753,39.7759,1725.0
2015-06-17 11:00:00,52.25,52.28,52.24,52.26,51102.0,39.753,39.7759,39.7454,39.7606,51102.0
2015-06-17 11:30:00,52.27,52.27,52.23,52.23,11107.0,39.7683,39.7683,39.7378,39.7378,11107.0
2015-06-17 12:00:00,52.24,52.26,52.22,52.26,15036.0,39.7454,39.7606,39.7302,39.7606,15036.0
2015-06-17 12:30:00,52.24,52.3,52.21,52.22,38794.0,39.7454,39.7911,39.7226,39.7302,38794.0
2015-06-17 13:00:00,52.21,52.23,52.21,52.23,5658.0,39.7226,39.7378,39.7226,39.7378,5658.0
2015-06-17 13:30:00,52.23,52.23,52.21,52.21,10066.0,39.7378,39.7378,39.7226,39.7226,10066.0
2015-06-17 14:00:00,52.23,52.35,52.21,52.26,38259.0,39.7378,39.8291,39.7226,39.7606,38259.0
2015-06-17 14:30:00,52.26,52.32,52.25,52.28,44382.0,39.7606,39.8063,39.753,39.7759,44382.0
2015-06-17 15:00:00,52.28,52.34,52.26,52.31,45124.0,39.7759,39.8215,39.7606,39.7987,45124.0
2015-06-17 15:30:00,52.29,52.34,52.28,52.32,24517.0,39.7835,39.8215,39.7759,39.8063,24517.0
2015-06-18 09:30:00,52.21,52.31,52.21,52.26,48977.0,39.7226,39.7987,39.7226,39.7606,48977.0
2015-06-18 10:00:00,52.25,52.27,52.2,52.2,29646.0,39.753,39.7683,39.715,39.715,29646.0
2015-06-18 10:30:00,52.19,52.23,52.19,52.23,28889.0,39.7074,39.7378,39.7074,39.7378,28889.0
2015-06-18 11:00:00,52.22,52.23,52.17,52.17,23489.0,39.7302,39.7378,39.6922,39.6922,23489.0
2015-06-18 11:30:00,52.17,52.18,52.17,52.17,36856.0,39.6922,39.6998,39.6922,39.6922,36856.0
2015-06-18 12:00:00,52.17,52.27,52.16,52.2,40578.0,39.6922,39.7683,39.6846,39.715,40578.0
2015-06-18 12:30:00,52.22,52.22,52.14,52.17,490100.0,39.7302,39.7302,39.6693,39.6922,490100.0
2015-06-18 13:00:00,52.17,52.19,52.14,52.15,39628.0,39.6922,39.7074,39.6693,39.677,39628.0
2015-06-18 13:30:00,52.15,52.17,52.14,52.16,31743.0,39.677,39.6922,39.6693,39.6846,31743.0
2015-06-18 14:00:00,52.17,52.17,52.14,52.14,58293.0,39.6922,39.6922,39.6693,39.6693,58293.0
2015-06-18 14:30:00,52.15,52.15,52.14,52.14,34678.0,39.677,39.677,39.6693,39.6693,34678.0
2015-06-18 15:00:00,52.14,52.15,52.14,52.15,28133.0,39.6693,39.677,39.6693,39.677,28133.0
2015-06-18 15:30:00,52.15,52.22,52.14,52.22,76146.0,39.677,39.7302,39.6693,39.7302,76146.0
2015-06-19 09:30:00,52.24,52.37,52.24,52.34,67074.0,39.7454,39.8443,39.7454,39.8215,67074.0
2015-06-19 10:00:00,52.34,52.38,52.28,52.29,194360.0,39.8215,39.8519,39.7759,39.7835,194360.0
2015-06-19 10:30:00,52.29,52.34,52.28,52.33,41920.0,39.7835,39.8215,39.7759,39.8139,41920.0
2015-06-19 11:00:00,52.31,52.34,52.26,52.28,36961.0,39.7987,39.8215,39.7606,39.7759,36961.0
2015-06-19 11:30:00,52.28,52.31,52.27,52.29,27718.0,39.7759,39.7987,39.7683,39.7835,27718.0
2015-06-19 12:00:00,52.29,52.3,52.27,52.28,14854.0,39.7835,39.7911,39.7683,39.7759,14854.0
2015-06-19 12:30:00,52.28,52.28,52.27,52.28,25324.0,39.7759,39.7759,39.7683,39.7759,25324.0
2015-06-19 13:00:00,52.28,52.28,52.25,52.26,22785.0,39.7759,39.7759,39.753,39.7606,22785.0
2015-06-19 13:30:00,52.27,52.27,52.25,52.26,11561.0,39.7683,39.7683,39.753,39.7606,11561.0
2015-06-19 14:00:00,52.26,52.26,52.21,52.23,421658.0,39.7606,39.7606,39.7226,39.7378,421658.0
2015-06-19 14:30:00,52.23,52.26,52.22,52.24,34296.0,39.7378,39.7606,39.7302,39.7454,34296.0
2015-06-19 15:00:00,52.24,52.25,52.22,52.25,29980.0,39.7454,39.753,39.7302,39.753,29980.0
2015-06-19 15:30:00,52.22,52.27,52.22,52.23,21761.0,39.7302,39.7683,39.7302,39.7378,21761.0
2015-06-22 09:30:00,52.25,52.25,52.16,52.16,16503.0,39.753,39.753,39.6846,39.6846,16503.0
2015-06-22 10:00:00,52.16,52.2,52.11,52.18,24345.0,39.6846,39.715,39.6465,39.6998,24345.0
2015-06-22 10:30:00,52.13,52.19,52.12,52.15,21499.0,39.6617,39.7074,39.6541,39.677,21499.0
2015-06-22 11:00:00,52.16,52.2,52.11,52.15,19846.0,39.6846,39.715,39.6465,39.677,19846.0
2015-06-22 11:30:00,52.15,52.15,52.13,52.13,31140.0,39.677,39.677,39.6617,39.6617,31140.0
2015-06-22 12:00:00,52.13,52.15,52.13,52.15,19646.0,39.6617,39.677,39.6617,39.677,19646.0
2015-06-22 12:30:00,52.15,52.15,52.12,52.13,16366.0,39.677,39.677,39.6541,39.6617,16366.0
2015-06-22 13:00:00,52.12,52.14,52.11,52.13,16873.0,39.6541,39.6693,39.6465,39.6617,16873.0
2015-06-22 13:30:00,52.13,52.15,52.11,52.14,23559.0,39.6617,39.677,39.6465,39.6693,23559.0
2015-06-22 14:00:00,52.14,52.19,52.13,52.15,29633.0,39.6693,39.7074,39.6617,39.677,29633.0
2015-06-22 14:30:00,52.15,52.17,52.13,52.16,32971.0,39.677,39.6922,39.6617,39.6846,32971.0
2015-06-22 15:00:00,52.16,52.17,52.13,52.13,28983.0,39.6846,39.6922,39.6617,39.6617,28983.0
2015-06-22 15:30:00,52.14,52.18,52.12,52.14,26345.0,39.6693,39.6998,39.6541,39.6693,26345.0
2015-06-23 09:30:00,52.1,52.15,52.1,52.13,96892.0,39.6389,39.677,39.6389,39.6617,96892.0
2015-06-23 10:00:00,52.13,52.18,52.12,52.15,28067.0,39.6617,39.6998,39.6541,39.677,28067.0
2015-06-23 10:30:00,52.14,52.15,52.13,52.15,16723.0,39.6693,39.677,39.6617,39.677,16723.0
2015-06-23 11:00:00,52.15,52.2,52.14,52.16,52426.0,39.677,39.715,39.6693,39.6846,52426.0
2015-06-23 11:30:00,52.16,52.19,52.15,52.16,22346.0,39.6846,39.7074,39.677,39.6846,22346.0
2015-06-23 12:00:00,52.16,52.17,52.15,52.16,9171.0,39.6846,39.6922,39.677,39.6846,9171.0
2015-06-23 12:30:00,52.15,52.16,52.15,52.16,14013.0,39.677,39.6846,39.677,39.6846,14013.0
2015-06-23 13:00:00,52.16,52.16,52.15,52.15,12699.0,39.6846,39.6846,39.677,39.677,12699.0
2015-06-23 13:30:00,52.15,52.2,52.15,52.16,22338.0,39.677,39.715,39.677,39.6846,22338.0
2015-06-23 14:00:00,52.16,52.18,52.15,52.18,20819.0,39.6846,39.6998,39.677,39.6998,20819.0
2015-06-23 14:30:00,52.17,52.17,52.15,52.16,31379.0,39.6922,39.6922,39.677,39.6846,31379.0
2015-06-23 15:00:00,52.15,52.2,52.13,52.14,30275.0,39.677,39.715,39.6617,39.6693,30275.0
2015-06-23 15:30:00,52.14,52.2,52.13,52.16,50968.0,39.6693,39.715,39.6617,39.6846,50968.0
2015-06-24 09:30:00,52.19,52.2,52.14,52.17,20687.0,39.7074,39.715,39.6693,39.6922,20687.0
2015-06-24 10:00:00,52.18,52.19,52.15,52.15,15082.0,39.6998,39.7074,39.677,39.677,15082.0
2015-06-24 10:30:00,52.16,52.17,52.14,52.14,11722.0,39.6846,39.6922,39.6693,39.6693,11722.0
2015-06-24 11:00:00,52.15,52.17,52.14,52.14,11427.0,39.677,39.6922,39.6693,39.6693,11427.0
2015-06-24 11:30:00,52.16,52.17,52.13,52.16,33009.0,39.6846,39.6922,39.6617,39.6846,33009.0
2015-06-24 12:00:00,52.14,52.16,52.14,52.15,8240.0,39.6693,39.6846,39.6693,39.677,8240.0
2015-06-24 12:30:00,52.16,52.21,52.14,52.21,10656.0,39.6846,39.7226,39.6693,39.7226,10656.0
2015-06-24 13:00:00,52.2,52.2,52.15,52.2,20759.0,39.715,39.715,39.677,39.715,20759.0
2015-06-24 13:30:00,52.16,52.21,52.16,52.19,10377.0,39.6846,39.7226,39.6846,39.7074,10377.0
2015-06-24 14:00:00,52.2,52.23,52.18,52.2,22092.0,39.715,39.7378,39.6998,39.715,22092.0
2015-06-24 14:30:00,52.19,52.22,52.19,52.2,12009.0,39.7074,39.7302,39.7074,39.715,12009.0
2015-06-24 15:00:00,52.19,52.22,52.19,52.2,45425.0,39.7074,39.7302,39.7074,39.715,45425.0
2015-06-24 15:30:00,52.21,52.25,52.2,52.24,63025.0,39.7226,39.753,39.715,39.7454,63025.0
2015-06-25 09:30:00,52.19,52.19,52.13,52.18,31037.0,39.7074,39.7074,39.6617,39.6998,31037.0
2015-06-25 10:00:00,52.18,52.18,52.13,52.15,14903.0,39.6998,39.6998,39.6617,39.677,14903.0
2015-06-25 10:30:00,52.15,52.17,52.15,52.16,28238.0,39.677,39.6922,39.677,39.6846,28238.0
2015-06-25 11:00:00,52.16,52.17,52.14,52.15,28408.0,39.6846,39.6922,39.6693,39.677,28408.0
2015-06-25 11:30:00,52.15,52.18,52.14,52.14,7072.0,39.677,39.6998,39.6693,39.6693,7072.0
2015-06-25 12:00:00,52.16,52.17,52.14,52.17,11301.0,39.6846,39.6922,39.6693,39.6922,11301.0
2015-06-25 12:30:00,52.16,52.19,52.15,52.18,22806.0,39.6846,39.7074,39.677,39.6998,22806.0
2015-06-25 13:00:00,52.18,52.2,52.15,52.18,37159.0,39.6998,39.715,39.677,39.6998,37159.0
2015-06-25 13:30:00,52.18,52.19,52.17,52.18,21862.0,39.6998,39.7074,39.6922,39.6998,21862.0
2015-06-25 14:00:00,52.19,52.19,52.17,52.18,69628.0,39.7074,39.7074,39.6922,39.6998,69628.0
2015-06-25 14:30:00,52.18,52.27,52.17,52.27,234931.0,39.6998,39.7683,39.6922,39.7683,234931.0
2015-06-25 15:00:00,52.28,52.28,52.24,52.27,30259.0,39.7759,39.7759,39.7454,39.7683,30259.0
2015-06-25 15:30:00,52.27,52.27,52.23,52.27,24717.0,39.7683,39.7683,39.7378,39.7683,24717.0
2015-06-26 09:30:00,52.07,52.21,52.07,52.07,31629.0,39.6161,39.7226,39.6161,39.6161,31629.0
2015-06-26 10:00:00,52.07,52.14,52.05,52.09,87759.0,39.6161,39.6693,39.6009,39.6313,87759.0
2015-06-26 10:30:00,52.08,52.12,52.06,52.09,17203.0,39.6237,39.6541,39.6085,39.6313,17203.0
2015-06-26 11:00:00,52.09,52.15,52.07,52.09,13146.0,39.6313,39.677,39.6161,39.6313,13146.0
2015-06-26 11:30:00,52.09,52.15,52.08,52.1,32074.0,39.6313,39.677,39.6237,39.6389,32074.0
2015-06-26 12:00:00,52.08,52.09,52.07,52.07,8949.0,39.6237,39.6313,39.6161,39.6161,8949.0
2015-06-26 12:30:00,52.07,52.12,52.07,52.11,5935.0,39.6161,39.6541,39.6161,39.6465,5935.0
2015-06-26 13:00:00,52.1,52.11,52.06,52.06,5860.0,39.6389,39.6465,39.6085,39.6085,5860.0
2015-06-26 13:30:00,52.07,52.1,52.05,52.07,8564.0,39.6161,39.6389,39.6009,39.6161,8564.0
2015-06-26 14:00:00,52.07,52.1,52.07,52.09,16909.0,39.6161,39.6389,39.6161,39.6313,16909.0
2015-06-26 14:30:00,52.09,52.13,52.07,52.09,38914.0,39.6313,39.6617,39.6161,39.6313,38914.0
2015-06-26 15:00:00,52.09,52.12,52.08,52.1,27860.0,39.6313,39.6541,39.6237,39.6389,27860.0
2015-06-26 15:30:00,52.09,52.13,52.08,52.13,14527.0,39.6313,39.6617,39.6237,39.6617,14527.0
2015-06-29 09:30:00,52.07,52.25,52.07,52.15,127608.0,39.6161,39.753,39.6161,39.677,127608.0
2015-06-29 10:00:00,52.14,52.19,52.11,52.11,158748.0,39.6693,39.7074,39.6465,39.6465,158748.0
2015-06-29 10:30:00,52.15,52.17,52.11,52.17,18100.0,39.677,39.6922,39.6465,39.6922,18100.0
2015-06-29 11:00:00,52.18,52.25,52.16,52.21,122962.0,39.6998,39.753,39.6846,39.7226,122962.0
2015-06-29 11:30:00,52.22,52.22,52.19,52.22,79084.0,39.7302,39.7302,39.7074,39.7302,79084.0
2015-06-29 12:00:00,52.22,52.23,52.21,52.22,51040.0,39.7302,39.7378,39.7226,39.7302,51040.0
2015-06-29 12:30:00,52.23,52.23,52.21,52.22,27760.0,39.7378,39.7378,39.7226,39.7302,27760.0
2015-06-29 13:00:00,52.23,52.23,52.21,52.22,19244.0,39.7378,39.7378,39.7226,39.7302,19244.0
2015-06-29 13:30:00,52.21,52.24,52.21,52.23,41558.0,39.7226,39.7454,39.7226,39.7378,41558.0
2015-06-29 14:00:00,52.23,52.26,52.21,52.22,99058.0,39.7378,39.7606,39.7226,39.7302,99058.0
2015-06-29 14:30:00,52.21,52.22,52.2,52.22,57234.0,39.7226,39.7302,39.715,39.7302,57234.0
2015-06-29 15:00:00,52.21,52.25,52.2,52.23,86928.0,39.7226,39.753,39.715,39.7378,86928.0
2015-06-29 15:30:00,52.23,52.24,52.21,52.21,69330.0,39.7378,39.7454,39.7226,39.7226,69330.0
2015-06-30 09:30:00,52.28,52.3,52.2,52.28,41874.0,39.7759,39.7911,39.715,39.7759,41874.0
2015-06-30 10:00:00,52.28,52.32,52.24,52.27,21899.0,39.7759,39.8063,39.7454,39.7683,21899.0
2015-06-30 10:30:00,52.27,52.32,52.25,52.3,29734.0,39.7683,39.8063,39.753,39.7911,29734.0
2015-06-30 11:00:00,52.31,52.34,52.31,52.33,26196.0,39.7987,39.8215,39.7987,39.8139,26196.0
2015-06-30 11:30:00,52.32,52.34,52.28,52.34,26081.0,39.8063,39.8215,39.7759,39.8215,26081.0
2015-06-30 12:00:00,52.34,52.36,52.3,52.33,29807.0,39.8215,39.8367,39.7911,39.8139,29807.0
2015-06-30 12:30:00,52.32,52.38,52.32,52.36,13932.0,39.8063,39.8519,39.8063,39.8367,13932.0
2015-06-30 13:00:00,52.36,52.4,52.35,52.38,38134.0,39.8367,39.8672,39.8291,39.8519,38134.0
2015-06-30 13:30:00,52.37,52.38,52.31,52.35,22172.0,39.8443,39.8519,39.7987,39.8291,22172.0
2015-06-30 14:00:00,52.34,52.35,52.33,52.35,31470.0,39.8215,39.8291,39.8139,39.8291,31470.0
2015-06-30 14:30:00,52.35,52.37,52.34,52.37,31316.0,39.8291,39.8443,39.8215,39.8443,31316.0
2015-06-30 15:00:00,52.37,52.37,52.36,52.36,14315.0,39.8443,39.8443,39.8367,39.8367,14315.0
2015-06-30 15:30:00,52.36,52.37,52.36,52.37,38699.0,39.8367,39.8443,39.8367,39.8443,38699.0
2015-07-01 09:30:00,52.25,52.33,52.15,52.21,53470.0,39.8002,39.8612,39.7241,39.7698,53470.0
2015-07-01 10:00:00,52.19,52.22,52.18,52.21,108448.0,39.7545,39.7774,39.7469,39.7698,108448.0
2015-07-01 10:30:00,52.22,52.24,52.22,52.23,15101.0,39.7774,39.7926,39.7774,39.785,15101.0
2015-07-01 11:00:00,52.24,52.27,52.22,52.22,93682.0,39.7926,39.8155,39.7774,39.7774,93682.0
2015-07-01 11:30:00,52.21,52.25,52.19,52.22,123326.0,39.7698,39.8002,39.7545,39.7774,123326.0
2015-07-01 12:00:00,52.22,52.26,52.21,52.23,2466862.0,39.7774,39.8078,39.7698,39.785,2466862.0
2015-07-01 12:30:00,52.23,52.24,52.16,52.22,60477.0,39.785,39.7926,39.7317,39.7774,60477.0
2015-07-01 13:00:00,52.22,52.24,52.21,52.23,29129.0,39.7774,39.7926,39.7698,39.785,29129.0
2015-07-01 13:30:00,52.23,52.24,52.22,52.23,287947.0,39.785,39.7926,39.7774,39.785,287947.0
2015-07-01 14:00:00,52.23,52.23,52.2,52.22,32769.0,39.785,39.785,39.7621,39.7774,32769.0
2015-07-01 14:30:00,52.22,52.23,52.21,52.23,24276.0,39.7774,39.785,39.7698,39.785,24276.0
2015-07-01 15:00:00,52.23,52.24,52.21,52.23,45217.0,39.785,39.7926,39.7698,39.785,45217.0
2015-07-01 15:30:00,52.23,52.23,52.22,52.22,23999.0,39.785,39.785,39.7774,39.7774,23999.0
2015-07-02 09:30:00,52.14,52.16,52.09,52.13,29173.0,39.7164,39.7317,39.6784,39.7088,29173.0
2015-07-02 10:00:00,52.12,52.16,52.06,52.13,166508.0,39.7012,39.7317,39.6555,39.7088,166508.0
2015-07-02 10:30:00,52.07,52.14,52.07,52.08,6397.0,39.6631,39.7164,39.6631,39.6707,6397.0
2015-07-02 11:00:00,52.1,52.12,52.04,52.06,21968.0,39.686,39.7012,39.6403,39.6555,21968.0
2015-07-02 11:30:00,52.04,52.08,52.03,52.06,46630.0,39.6403,39.6707,39.6327,39.6555,46630.0
2015-07-02 12:00:00,52.04,52.13,52.04,52.05,20225.0,39.6403,39.7088,39.6403,39.6479,20225.0
2015-07-02 12:30:00,52.06,52.06,52.04,52.05,15271.0,39.6555,39.6555,39.6403,39.6479,15271.0
2015-07-02 13:00:00,52.03,52.15,52.02,52.05,35810.0,39.6327,39.7241,39.625,39.6479,35810.0
2015-07-02 13:30:00,52.05,52.1,52.01,52.03,98839.0,39.6479,39.686,39.6174,39.6327,98839.0
2015-07-02 14:00:00,52.03,52.07,52.02,52.02,43587.0,39.6327,39.6631,39.625,39.625,43587.0
2015-07-02 14:30:00,52.02,52.13,52.0,52.01,40121.0,39.625,39.7088,39.6098,39.6174,40121.0
2015-07-02 15:00:00,52.01,52.03,52.0,52.02,45374.0,39.6174,39.6327,39.6098,39.625,45374.0
2015-07-02 15:30:00,52.01,52.1,52.01,52.05,67897.0,39.6174,39.686,39.6174,39.6479,67897.0
2015-07-06 09:30:00,52.14,52.29,52.09,52.18,38182.0,39.7164,39.8307,39.6784,39.7469,38182.0
2015-07-06 10:00:00,52.18,52.21,52.11,52.19,19373.0,39.7469,39.7698,39.6936,39.7545,19373.0
2015-07-06 10:30:00,52.19,52.19,52.14,52.14,10600.0,39.7545,39.7545,39.7164,39.7164,10600.0
2015-07-06 11:00:00,52.17,52.18,52.14,52.16,11699.0,39.7393,39.7469,39.7164,39.7317,11699.0
2015-07-06 11:30:00,52.15,52.17,52.1,52.15,224731.0,39.7241,39.7393,39.686,39.7241,224731.0
2015-07-06 12:00:00,52.15,52.16,52.1,52.11,109776.0,39.7241,39.7317,39.686,39.6936,109776.0
2015-07-06 12:30:00,52.12,52.13,52.12,52.12,43315.0,39.7012,39.7088,39.7012,39.7012,43315.0
2015-07-06 13:00:00,52.12,52.13,52.1,52.1,256864.0,39.7012,39.7088,39.686,39.686,256864.0
2015-07-06 13:30:00,52.1,52.12,52.05,52.05,1194774.0,39.686,39.7012,39.6479,39.6479,1194774.0
2015-07-06 14:00:00,52.06,52.1,52.05,52.09,64338.0,39.6555,39.686,39.6479,39.6784,64338.0
2015-07-06 14:30:00,52.09,52.1,52.07,52.07,35429.0,39.6784,39.686,39.6631,39.6631,35429.0
2015-07-06 15:00:00,52.07,52.13,52.06,52.08,580224.0,39.6631,39.7088,39.6555,39.6707,580224.0
2015-07-06 15:30:00,52.08,52.23,52.08,52.22,1499139.0,39.6707,39.785,39.6707,39.7774,1499139.0
2015-07-07 09:30:00,52.39,52.56,52.38,52.4,32989.0,39.9069,40.0364,39.8993,39.9145,32989.0
2015-07-07 10:00:00,52.4,52.49,52.39,52.46,37034.0,39.9145,39.983,39.9069,39.9602,37034.0
2015-07-07 10:30:00,52.45,52.5,52.42,52.49,22805.0,39.9526,39.9907,39.9297,39.983,22805.0
2015-07-07 11:00:00,52.49,52.5,52.47,52.49,10641.0,39.983,39.9907,39.9678,39.983,10641.0
2015-07-07 11:30:00,52.49,52.5,52.47,52.49,11819.0,39.983,39.9907,39.9678,39.983,11819.0
2015-07-07 12:00:00,52.48,52.49,52.47,52.48,28750.0,39.9754,39.983,39.9678,39.9754,28750.0
2015-07-07 12:30:00,52.48,52.51,52.45,52.48,81757.0,39.9754,39.9983,39.9526,39.9754,81757.0
2015-07-07 13:00:00,52.49,52.5,52.47,52.49,19741.0,39.983,39.9907,39.9678,39.983,19741.0
2015-07-07 13:30:00,52.48,52.49,52.47,52.49,11440.0,39.9754,39.983,39.9678,39.983,11440.0
2015-07-07 14:00:00,52.49,52.54,52.46,52.52,18034.0,39.983,40.0211,39.9602,40.0059,18034.0
2015-07-07 14:30:00,52.51,52.52,52.49,52.51,423544.0,39.9983,40.0059,39.983,39.9983,423544.0
2015-07-07 15:00:00,52.51,52.52,52.48,52.49,33243.0,39.9983,40.0059,39.9754,39.983,33243.0
2015-07-07 15:30:00,52.49,52.5,52.44,52.45,40884.0,39.983,39.9907,39.945,39.9526,40884.0
2015-07-08 09:30:00,52.43,52.49,52.4,52.45,21047.0,39.9373,39.983,39.9145,39.9526,21047.0
2015-07-08 10:00:00,52.48,52.49,52.44,52.46,12135.0,39.9754,39.983,39.945,39.9602,12135.0
2015-07-08 10:30:00,52.44,52.49,52.43,52.47,12580.0,39.945,39.983,39.9373,39.9678,12580.0
2015-07-08 11:00:00,52.46,52.47,52.38,52.41,395625.0,39.9602,39.9678,39.8993,39.9221,395625.0
2015-07-08 11:30:00,52.41,52.44,52.4,52.43,20175.0,39.9221,39.945,39.9145,39.9373,20175.0
2015-07-08 12:00:00,52.44,52.45,52.41,52.42,22403.0,39.945,39.9526,39.9221,39.9297,22403.0
2015-07-08 12:30:00,52.45,52.45,52.41,52.41,8149.0,39.9526,39.9526,39.9221,39.9221,8149.0
2015-07-08 13:00:00,52.42,52.43,52.41,52.42,11617.0,39.9297,39.9373,39.9221,39.9297,11617.0
2015-07-08 13:30:00,52.43,52.46,52.41,52.42,26896.0,39.9373,39.9602,39.9221,39.9297,26896.0
2015-07-08 14:00:00,52.41,52.45,52.41,52.43,185649.0,39.9221,39.9526,39.9221,39.9373,185649.0
2015-07-08 14:30:00,52.43,52.45,52.41,52.42,103537.0,39.9373,39.9526,39.9221,39.9297,103537.0
2015-07-08 15:00:00,52.43,52.45,52.41,52.44,40253.0,39.9373,39.9526,39.9221,39.945,40253.0
2015-07-08 15:30:00,52.44,52.45,52.4,52.41,42783.0,39.945,39.9526,39.9145,39.9221,42783.0
2015-07-09 09:30:00,52.45,52.49,52.4,52.46,34709.0,39.9526,39.983,39.9145,39.9602,34709.0
2015-07-09 10:00:00,52.48,52.49,52.42,52.44,57861.0,39.9754,39.983,39.9297,39.945,57861.0
2015-07-09 10:30:00,52.46,52.46,52.4,52.42,72963.0,39.9602,39.9602,39.9145,39.9297,72963.0
2015-07-09 11:00:00,52.43,52.45,52.4,52.42,25960.0,39.9373,39.9526,39.9145,39.9297,25960.0
2015-07-09 11:30:00,52.43,52.48,52.43,52.48,64701.0,39.9373,39.9754,39.9373,39.9754,64701.0
2015-07-09 12:00:00,52.48,52.48,52.43,52.45,15848.0,39.9754,39.9754,39.9373,39.9526,15848.0
2015-07-09 12:30:00,52.46,52.46,52.44,52.46,17413.0,39.9602,39.9602,39.945,39.9602,17413.0
2015-07-09 13:00:00,52.46,52.48,52.45,52.46,29227.0,39.9602,39.9754,39.9526,39.9602,29227.0
2015-07-09 13:30:00,52.46,52.47,52.41,52.42,32591.0,39.9602,39.9678,39.9221,39.9297,32591.0
2015-07-09 14:00:00,52.43,52.46,52.41,52.46,30440.0,39.9373,39.9602,39.9221,39.9602,30440.0
2015-07-09 14:30:00,52.45,52.46,52.4,52.44,206892.0,39.9526,39.9602,39.9145,39.945,206892.0
2015-07-09 15:00:00,52.43,52.45,52.41,52.43,52429.0,39.9373,39.9526,39.9221,39.9373,52429.0
2015-07-09 15:30:00,52.44,52.45,52.38,52.44,60489.0,39.945,39.9526,39.8993,39.945,60489.0
2015-07-10 09:30:00,52.26,52.26,52.14,52.19,30858.0,39.8078,39.8078,39.7164,39.7545,30858.0
2015-07-10 10:00:00,52.18,52.19,52.12,52.16,164119.0,39.7469,39.7545,39.7012,39.7317,164119.0
2015-07-10 10:30:00,52.15,52.24,52.15,52.22,22374.0,39.7241,39.7926,39.7241,39.7774,22374.0
2015-07-10 11:00:00,52.22,52.23,52.13,52.19,18193.0,39.7774,39.785,39.7088,39.7545,18193.0
2015-07-10 11:30:00,52.18,52.22,52.14,52.14,30257.0,39.7469,39.7774,39.7164,39.7164,30257.0
2015-07-10 12:00:00,52.18,52.19,52.14,52.16,14826.0,39.7469,39.7545,39.7164,39.7317,14826.0
2015-07-10 12:30:00,52.16,52.17,52.14,52.15,7799.0,39.7317,39.7393,39.7164,39.7241,7799.0
2015-07-10 13:00:00,52.16,52.17,52.14,52.15,6220.0,39.7317,39.7393,39.7164,39.7241,6220.0
2015-07-10 13:30:00,52.16,52.18,52.12,52.16,11615.0,39.7317,39.7469,39.7012,39.7317,11615.0
2015-07-10 14:00:00,52.16,52.21,52.14,52.17,17802.0,39.7317,39.7698,39.7164,39.7393,17802.0
2015-07-10 14:30:00,52.14,52.2,52.13,52.18,30755.0,39.7164,39.7621,39.7088,39.7469,30755.0
2015-07-10 15:00:00,52.19,52.2,52.15,52.16,158225.0,39.7545,39.7621,39.7241,39.7317,158225.0
2015-07-10 15:30:00,52.16,52.18,52.16,52.17,28229.0,39.7317,39.7469,39.7317,39.7393,28229.0
2015-07-13 09:30:00,52.15,52.24,52.11,52.21,49153.0,39.7241,39.7926,39.6936,39.7698,49153.0
2015-07-13 10:00:00,52.23,52.24,52.19,52.21,18217.0,39.785,39.7926,39.7545,39.7698,18217.0
2015-07-13 10:30:00,52.19,52.23,52.18,52.2,17799.0,39.7545,39.785,39.7469,39.7621,17799.0
2015-07-13 11:00:00,52.2,52.26,52.2,52.23,27213.0,39.7621,39.8078,39.7621,39.785,27213.0
2015-07-13 11:30:00,52.21,52.26,52.21,52.25,440220.0,39.7698,39.8078,39.7698,39.8002,440220.0
2015-07-13 12:00:00,52.25,52.26,52.23,52.26,7222.0,39.8002,39.8078,39.785,39.8078,7222.0
2015-07-13 12:30:00,52.24,52.26,52.23,52.25,8469.0,39.7926,39.8078,39.785,39.8002,8469.0
2015-07-13 13:00:00,52.24,52.29,52.23,52.26,21044.0,39.7926,39.8307,39.785,39.8078,21044.0
2015-07-13 13:30:00,52.26,52.27,52.23,52.25,27136.0,39.8078,39.8155,39.785,39.8002,27136.0
2015-07-13 14:00:00,52.24,52.27,52.2,52.24,32570.0,39.7926,39.8155,39.7621,39.7926,32570.0
2015-07-13 14:30:00,52.25,52.29,52.21,52.29,381278.0,39.8002,39.8307,39.7698,39.8307,381278.0
2015-07-13 15:00:00,52.29,52.29,52.28,52.29,76058.0,39.8307,39.8307,39.8231,39.8307,76058.0
2015-07-13 15:30:00,52.28,52.3,52.24,52.28,62533.0,39.8231,39.8383,39.7926,39.8231,62533.0
2015-07-14 09:30:00,52.3,52.31,52.21,52.26,34989.0,39.8383,39.8459,39.7698,39.8078,34989.0
2015-07-14 10:00:00,52.26,52.29,52.23,52.27,41514.0,39.8078,39.8307,39.785,39.8155,41514.0
2015-07-14 10:30:00,52.26,52.27,52.23,52.25,95067.0,39.8078,39.8155,39.785,39.8002,95067.0
2015-07-14 11:00:00,52.24,52.26,52.23,52.25,35519.0,39.7926,39.8078,39.785,39.8002,35519.0
2015-07-14 11:30:00,52.25,52.25,52.22,52.23,53661.0,39.8002,39.8002,39.7774,39.785,53661.0
2015-07-14 12:00:00,52.22,52.23,52.2,52.21,25375.0,39.7774,39.785,39.7621,39.7698,25375.0
2015-07-14 12:30:00,52.21,52.22,52.2,52.22,20544.0,39.7698,39.7774,39.7621,39.7774,20544.0
2015-07-14 13:00:00,52.21,52.25,52.21,52.22,25094.0,39.7698,39.8002,39.7698,39.7774,25094.0
2015-07-14 13:30:00,52.22,52.25,52.21,52.22,79299.0,39.7774,39.8002,39.7698,39.7774,79299.0
2015-07-14 14:00:00,52.21,52.25,52.2,52.25,111013.0,39.7698,39.8002,39.7621,39.8002,111013.0
2015-07-14 14:30:00,52.25,52.27,52.21,52.26,55989.0,39.8002,39.8155,39.7698,39.8078,55989.0
2015-07-14 15:00:00,52.26,52.32,52.24,52.31,48538.0,39.8078,39.8536,39.7926,39.8459,48538.0
2015-07-14 15:30:00,52.29,52.32,52.27,52.28,42116.0,39.8307,39.8536,39.8155,39.8231,42116.0
2015-07-15 09:30:00,52.34,52.39,52.32,52.39,29904.0,39.8688,39.9069,39.8536,39.9069,29904.0
2015-07-15 10:00:00,52.39,52.41,52.38,52.4,117784.0,39.9069,39.9221,39.8993,39.9145,117784.0
2015-07-15 10:30:00,52.4,52.4,52.37,52.38,15987.0,39.9145,39.9145,39.8916,39.8993,15987.0
2015-07-15 11:00:00,52.39,52.41,52.38,52.41,25605.0,39.9069,39.9221,39.8993,39.9221,25605.0
2015-07-15 11:30:00,52.41,52.41,52.39,52.41,5700.0,39.9221,39.9221,39.9069,39.9221,5700.0
2015-07-15 12:00:00,52.4,52.43,52.4,52.42,6368.0,39.9145,39.9373,39.9145,39.9297,6368.0
2015-07-15 12:30:00,52.41,52.45,52.41,52.45,7786.0,39.9221,39.9526,39.9221,39.9526,7786.0
2015-07-15 13:00:00,52.45,52.46,52.44,52.46,6931.0,39.9526,39.9602,39.945,39.9602,6931.0
2015-07-15 13:30:00,52.46,52.49,52.45,52.47,20402.0,39.9602,39.983,39.9526,39.9678,20402.0
2015-07-15 14:00:00,52.48,52.49,52.45,52.47,37469.0,39.9754,39.983,39.9526,39.9678,37469.0
2015-07-15 14:30:00,52.46,52.5,52.43,52.49,52836.0,39.9602,39.9907,39.9373,39.983,52836.0
2015-07-15 15:00:00,52.49,52.49,52.41,52.45,44594.0,39.983,39.983,39.9221,39.9526,44594.0
2015-07-15 15:30:00,52.46,52.5,52.41,52.49,91413.0,39.9602,39.9907,39.9221,39.983,91413.0
2015-07-16 09:30:00,52.45,52.47,52.37,52.47,49648.0,39.9526,39.9678,39.8916,39.9678,49648.0
2015-07-16 10:00:00,52.47,52.49,52.42,52.44,20324.0,39.9678,39.983,39.9297,39.945,20324.0
2015-07-16 10:30:00,52.47,52.5,52.44,52.48,9966.0,39.9678,39.9907,39.945,39.9754,9966.0
2015-07-16 11:00:00,52.5,52.5,52.47,52.48,20224.0,39.9907,39.9907,39.9678,39.9754,20224.0
2015-07-16 11:30:00,52.49,52.5,52.47,52.5,36978.0,39.983,39.9907,39.9678,39.9907,36978.0
2015-07-16 12:00:00,52.48,52.52,52.47,52.5,35621.0,39.9754,40.0059,39.9678,39.9907,35621.0
2015-07-16 12:30:00,52.5,52.54,52.48,52.53,44738.0,39.9907,40.0211,39.9754,40.0135,44738.0
2015-07-16 13:00:00,52.53,52.54,52.47,52.51,24530.0,40.0135,40.0211,39.9678,39.9983,24530.0
2015-07-16 13:30:00,52.51,52.52,52.48,52.51,15375.0,39.9983,40.0059,39.9754,39.9983,15375.0
2015-07-16 14:00:00,52.52,52.53,52.48,52.51,36802.0,40.0059,40.0135,39.9754,39.9983,36802.0
2015-07-16 14:30:00,52.51,52.54,52.5,52.54,29960.0,39.9983,40.0211,39.9907,40.0211,29960.0
2015-07-16 15:00:00,52.54,52.54,52.5,52.53,58464.0,40.0211,40.0211,39.9907,40.0135,58464.0
2015-07-16 15:30:00,52.53,52.55,52.5,52.5,35494.0,40.0135,40.0288,39.9907,39.9907,35494.0
2015-07-17 09:30:00,52.51,52.59,52.51,52.58,48876.0,39.9983,40.0592,39.9983,40.0516,48876.0
2015-07-17 10:00:00,52.59,52.59,52.58,52.59,23820.0,40.0592,40.0592,40.0516,40.0592,23820.0
2015-07-17 10:30:00,52.59,52.6,52.53,52.57,121745.0,40.0592,40.0668,40.0135,40.044,121745.0
2015-07-17 11:00:00,52.55,52.58,52.55,52.58,24503.0,40.0288,40.0516,40.0288,40.0516,24503.0
2015-07-17 11:30:00,52.58,52.6,52.57,52.58,21784.0,40.0516,40.0668,40.044,40.0516,21784.0
2015-07-17 12:00:00,52.59,52.59,52.55,52.58,80100.0,40.0592,40.0592,40.0288,40.0516,80100.0
2015-07-17 12:30:00,52.58,52.58,52.55,52.57,64847.0,40.0516,40.0516,40.0288,40.044,64847.0
2015-07-17 13:00:00,52.58,52.58,52.56,52.58,21181.0,40.0516,40.0516,40.0364,40.0516,21181.0
2015-07-17 13:30:00,52.58,52.6,52.56,52.6,35008.0,40.0516,40.0668,40.0364,40.0668,35008.0
2015-07-17 14:00:00,52.59,52.61,52.58,52.6,35489.0,40.0592,40.0745,40.0516,40.0668,35489.0
2015-07-17 14:30:00,52.6,52.61,52.59,52.6,59275.0,40.0668,40.0745,40.0592,40.0668,59275.0
2015-07-17 15:00:00,52.6,52.62,52.57,52.61,22361.0,40.0668,40.0821,40.044,40.0745,22361.0
2015-07-17 15:30:00,52.61,52.61,52.57,52.61,56036.0,40.0745,40.0745,40.044,40.0745,56036.0
2015-07-20 09:30:00,52.62,52.65,52.6,52.62,33453.0,40.0821,40.1049,40.0668,40.0821,33453.0
2015-07-20 10:00:00,52.63,52.66,52.62,52.66,24364.0,40.0897,40.1125,40.0821,40.1125,24364.0
2015-07-20 10:30:00,52.66,52.67,52.65,52.66,15292.0,40.1125,40.1202,40.1049,40.1125,15292.0
2015-07-20 11:00:00,52.65,52.66,52.62,52.65,31995.0,40.1049,40.1125,40.0821,40.1049,31995.0
2015-07-20 11:30:00,52.65,52.66,52.64,52.66,40197.0,40.1049,40.1125,40.0973,40.1125,40197.0
2015-07-20 12:00:00,52.66,52.66,52.65,52.66,16132.0,40.1125,40.1125,40.1049,40.1125,16132.0
2015-07-20 12:30:00,52.66,52.66,52.65,52.66,14222.0,40.1125,40.1125,40.1049,40.1125,14222.0
2015-07-20 13:00:00,52.66,52.66,52.62,52.64,23940.0,40.1125,40.1125,40.0821,40.0973,23940.0
2015-07-20 13:30:00,52.64,52.66,52.64,52.65,17247.0,40.0973,40.1125,40.0973,40.1049,17247.0
2015-07-20 14:00:00,52.66,52.66,52.65,52.65,16108.0,40.1125,40.1125,40.1049,40.1049,16108.0
2015-07-20 14:30:00,52.66,52.67,52.65,52.66,32871.0,40.1125,40.1202,40.1049,40.1125,32871.0
2015-07-20 15:00:00,52.66,52.67,52.65,52.66,33390.0,40.1125,40.1202,40.1049,40.1125,33390.0
2015-07-20 15:30:00,52.66,52.67,52.65,52.65,41160.0,40.1125,40.1202,40.1049,40.1049,41160.0
2015-07-21 09:30:00,52.61,52.62,52.59,52.62,20434.0,40.0745,40.0821,40.0592,40.0821,20434.0
2015-07-21 10:00:00,52.62,52.64,52.62,52.62,14620.0,40.0821,40.0973,40.0821,40.0821,14620.0
2015-07-21 10:30:00,52.63,52.63,52.59,52.62,14266.0,40.0897,40.0897,40.0592,40.0821,14266.0
2015-07-21 11:00:00,52.59,52.64,52.59,52.64,31218.0,40.0592,40.0973,40.0592,40.0973,31218.0
2015-07-21 11:30:00,52.64,52.64,52.62,52.62,24488.0,40.0973,40.0973,40.0821,40.0821,24488.0
2015-07-21 12:00:00,52.62,52.63,52.62,52.63,29847.0,40.0821,40.0897,40.0821,40.0897,29847.0
2015-07-21 12:30:00,52.63,52.64,52.62,52.63,14594.0,40.0897,40.0973,40.0821,40.0897,14594.0
2015-07-21 13:00:00,52.64,52.64,52.63,52.64,36540.0,40.0973,40.0973,40.0897,40.0973,36540.0
2015-07-21 13:30:00,52.64,52.65,52.63,52.64,43395.0,40.0973,40.1049,40.0897,40.0973,43395.0
2015-07-21 14:00:00,52.64,52.64,52.63,52.64,31589.0,40.0973,40.0973,40.0897,40.0973,31589.0
2015-07-21 14:30:00,52.63,52.65,52.63,52.63,31661.0,40.0897,40.1049,40.0897,40.0897,31661.0
2015-07-21 15:00:00,52.63,52.64,52.62,52.64,16270.0,40.0897,40.0973,40.0821,40.0973,16270.0
2015-07-21 15:30:00,52.63,52.64,52.62,52.62,46295.0,40.0897,40.0973,40.0821,40.0821,46295.0
2015-07-22 09:30:00,52.64,52.67,52.62,52.65,42307.0,40.0973,40.1202,40.0821,40.1049,42307.0
2015-07-22 10:00:00,52.67,52.67,52.64,52.65,22660.0,40.1202,40.1202,40.0973,40.1049,22660.0
2015-07-22 10:30:00,52.65,52.68,52.65,52.68,5296.0,40.1049,40.1278,40.1049,40.1278,5296.0
2015-07-22 11:00:00,52.68,52.69,52.65,52.68,11476.0,40.1278,40.1354,40.1049,40.1278,11476.0
2015-07-22 11:30:00,52.67,52.69,52.65,52.68,39371.0,40.1202,40.1354,40.1049,40.1278,39371.0
2015-07-22 12:00:00,52.67,52.69,52.67,52.68,55651.0,40.1202,40.1354,40.1202,40.1278,55651.0
2015-07-22 12:30:00,52.69,52.69,52.67,52.68,50489.0,40.1354,40.1354,40.1202,40.1278,50489.0
2015-07-22 13:00:00,52.68,52.7,52.67,52.69,27344.0,40.1278,40.143,40.1202,40.1354,27344.0
2015-07-22 13:30:00,52.69,52.69,52.68,52.69,16717.0,40.1354,40.1354,40.1278,40.1354,16717.0
2015-07-22 14:00:00,52.69,52.69,52.66,52.68,118791.0,40.1354,40.1354,40.1125,40.1278,118791.0
2015-07-22 14:30:00,52.69,52.69,52.66,52.66,23242.0,40.1354,40.1354,40.1125,40.1125,23242.0
2015-07-22 15:00:00,52.68,52.7,52.66,52.7,29049.0,40.1278,40.143,40.1125,40.143,29049.0
2015-07-22 15:30:00,52.7,52.71,52.67,52.67,99889.0,40.143,40.1506,40.1202,40.1202,99889.0
2015-07-23 09:30:00,52.73,52.75,52.68,52.73,38843.0,40.1659,40.1811,40.1278,40.1659,38843.0
2015-07-23 10:00:00,52.71,52.73,52.69,52.72,11002.0,40.1506,40.1659,40.1354,40.1582,11002.0
2015-07-23 10:30:00,52.72,52.73,52.69,52.72,18182.0,40.1582,40.1659,40.1354,40.1582,18182.0
2015-07-23 11:00:00,52.73,52.74,52.71,52.72,28252.0,40.1659,40.1735,40.1506,40.1582,28252.0
2015-07-23 11:30:00,52.73,52.75,52.72,52.75,20709.0,40.1659,40.1811,40.1582,40.1811,20709.0
2015-07-23 12:00:00,52.75,52.75,52.74,52.74,18017.0,40.1811,40.1811,40.1735,40.1735,18017.0
2015-07-23 12:30:00,52.74,52.77,52.74,52.77,7545.0,40.1735,40.1963,40.1735,40.1963,7545.0
2015-07-23 13:00:00,52.75,52.76,52.74,52.74,7541.0,40.1811,40.1887,40.1735,40.1735,7541.0
2015-07-23 13:30:00,52.74,52.76,52.74,52.76,14039.0,40.1735,40.1887,40.1735,40.1887,14039.0
2015-07-23 14:00:00,52.76,52.78,52.75,52.77,24177.0,40.1887,40.2039,40.1811,40.1963,24177.0
2015-07-23 14:30:00,52.77,52.78,52.76,52.78,13592.0,40.1963,40.2039,40.1887,40.2039,13592.0
2015-07-23 15:00:00,52.78,52.79,52.77,52.78,27242.0,40.2039,40.2116,40.1963,40.2039,27242.0
2015-07-23 15:30:00,52.79,52.79,52.77,52.79,19678.0,40.2116,40.2116,40.1963,40.2116,19678.0
2015-07-24 09:30:00,52.87,52.89,52.83,52.86,31752.0,40.2725,40.2877,40.242,40.2649,31752.0
2015-07-24 10:00:00,52.85,52.88,52.84,52.85,13940.0,40.2573,40.2801,40.2497,40.2573,13940.0
2015-07-24 10:30:00,52.84,52.88,52.83,52.83,15224.0,40.2497,40.2801,40.242,40.242,15224.0
2015-07-24 11:00:00,52.84,52.89,52.84,52.88,11086.0,40.2497,40.2877,40.2497,40.2801,11086.0
2015-07-24 11:30:00,52.89,52.9,52.87,52.9,14578.0,40.2877,40.2954,40.2725,40.2954,14578.0
2015-07-24 12:00:00,52.89,52.9,52.84,52.86,28556.0,40.2877,40.2954,40.2497,40.2649,28556.0
2015-07-24 12:30:00,52.88,52.89,52.86,52.88,5841.0,40.2801,40.2877,40.2649,40.2801,5841.0
2015-07-24 13:00:00,52.89,52.91,52.89,52.91,198124.0,40.2877,40.303,40.2877,40.303,198124.0
2015-07-24 13:30:00,52.91,52.91,52.89,52.91,37260.0,40.303,40.303,40.2877,40.303,37260.0
2015-07-24 14:00:00,52.91,52.91,52.85,52.89,28049.0,40.303,40.303,40.2573,40.2877,28049.0
2015-07-24 14:30:00,52.88,52.9,52.87,52.88,26621.0,40.2801,40.2954,40.2725,40.2801,26621.0
2015-07-24 15:00:00,52.88,52.88,52.85,52.86,18756.0,40.2801,40.2801,40.2573,40.2649,18756.0
2015-07-24 15:30:00,52.87,52.89,52.86,52.88,13055.0,40.2725,40.2877,40.2649,40.2801,13055.0
2015-07-27 09:30:00,52.94,52.94,52.87,52.89,36192.0,40.3258,40.3258,40.2725,40.2877,36192.0
2015-07-27 10:00:00,52.9,52.9,52.83,52.86,142091.0,40.2954,40.2954,40.242,40.2649,142091.0
2015-07-27 10:30:00,52.87,52.88,52.83,52.87,15055.0,40.2725,40.2801,40.242,40.2725,15055.0
2015-07-27 11:00:00,52.88,52.88,52.82,52.84,39976.0,40.2801,40.2801,40.2344,40.2497,39976.0
2015-07-27 11:30:00,52.84,52.86,52.83,52.85,13345.0,40.2497,40.2649,40.242,40.2573,13345.0
2015-07-27 12:00:00,52.85,52.87,52.84,52.85,23617.0,40.2573,40.2725,40.2497,40.2573,23617.0
2015-07-27 12:30:00,52.86,52.87,52.85,52.86,16825.0,40.2649,40.2725,40.2573,40.2649,16825.0
2015-07-27 13:00:00,52.85,52.86,52.85,52.86,10570.0,40.2573,40.2649,40.2573,40.2649,10570.0
2015-07-27 13:30:00,52.86,52.86,52.85,52.86,14046.0,40.2649,40.2649,40.2573,40.2649,14046.0
2015-07-27 14:00:00,52.85,52.88,52.85,52.87,46655.0,40.2573,40.2801,40.2573,40.2725,46655.0
2015-07-27 14:30:00,52.86,52.89,52.86,52.89,19144.0,40.2649,40.2877,40.2649,40.2877,19144.0
2015-07-27 15:00:00,52.88,52.9,52.87,52.89,51495.0,40.2801,40.2954,40.2725,40.2877,51495.0
2015-07-27 15:30:00,52.9,52.9,52.84,52.9,20837.0,40.2954,40.2954,40.2497,40.2954,20837.0
2015-07-28 09:30:00,52.8,52.9,52.8,52.86,61693.0,40.2192,40.2954,40.2192,40.2649,61693.0
2015-07-28 10:00:00,52.85,52.85,52.82,52.82,20508.0,40.2573,40.2573,40.2344,40.2344,20508.0
2015-07-28 10:30:00,52.82,52.85,52.82,52.82,57002.0,40.2344,40.2573,40.2344,40.2344,57002.0
2015-07-28 11:00:00,52.82,52.84,52.81,52.82,119167.0,40.2344,40.2497,40.2268,40.2344,119167.0
2015-07-28 11:30:00,52.83,52.86,52.82,52.86,43626.0,40.242,40.2649,40.2344,40.2649,43626.0
2015-07-28 12:00:00,52.86,52.86,52.83,52.83,23352.0,40.2649,40.2649,40.242,40.242,23352.0
2015-07-28 12:30:00,52.83,52.86,52.82,52.83,57941.0,40.242,40.2649,40.2344,40.242,57941.0
2015-07-28 13:00:00,52.84,52.84,52.83,52.84,5486.0,40.2497,40.2497,40.242,40.2497,5486.0
2015-07-28 13:30:00,52.84,52.84,52.82,52.83,53608.0,40.2497,40.2497,40.2344,40.242,53608.0
2015-07-28 14:00:00,52.82,52.87,52.82,52.83,34544.0,40.2344,40.2725,40.2344,40.242,34544.0
2015-07-28 14:30:00,52.83,52.87,52.82,52.86,23524.0,40.242,40.2725,40.2344,40.2649,23524.0
2015-07-28 15:00:00,52.86,52.86,52.82,52.85,26416.0,40.2649,40.2649,40.2344,40.2573,26416.0
2015-07-28 15:30:00,52.86,52.87,52.85,52.86,15340.0,40.2649,40.2725,40.2573,40.2649,15340.0
2015-07-29 09:30:00,52.83,52.86,52.81,52.84,33426.0,40.242,40.2649,40.2268,40.2497,33426.0
2015-07-29 10:00:00,52.85,52.85,52.82,52.83,13457.0,40.2573,40.2573,40.2344,40.242,13457.0
2015-07-29 10:30:00,52.83,52.84,52.8,52.8,13416.0,40.242,40.2497,40.2192,40.2192,13416.0
2015-07-29 11:00:00,52.81,52.83,52.8,52.82,15988.0,40.2268,40.242,40.2192,40.2344,15988.0
2015-07-29 11:30:00,52.83,52.83,52.81,52.82,21439.0,40.242,40.242,40.2268,40.2344,21439.0
2015-07-29 12:00:00,52.81,52.83,52.8,52.82,16066.0,40.2268,40.242,40.2192,40.2344,16066.0
2015-07-29 12:30:00,52.8,52.84,52.8,52.83,6442.0,40.2192,40.2497,40.2192,40.242,6442.0
2015-07-29 13:00:00,52.83,52.83,52.81,52.82,10368.0,40.242,40.242,40.2268,40.2344,10368.0
2015-07-29 13:30:00,52.82,52.83,52.81,52.82,5538.0,40.2344,40.242,40.2268,40.2344,5538.0
2015-07-29 14:00:00,52.81,52.86,52.81,52.83,30328.0,40.2268,40.2649,40.2268,40.242,30328.0
2015-07-29 14:30:00,52.83,52.86,52.83,52.86,18223.0,40.242,40.2649,40.242,40.2649,18223.0
2015-07-29 15:00:00,52.86,52.86,52.83,52.84,28874.0,40.2649,40.2649,40.242,40.2497,28874.0
2015-07-29 15:30:00,52.85,52.85,52.83,52.83,45313.0,40.2573,40.2573,40.242,40.242,45313.0
2015-07-30 09:30:00,52.91,52.93,52.86,52.89,126905.0,40.303,40.3182,40.2649,40.2877,126905.0
2015-07-30 10:00:00,52.91,52.93,52.87,52.9,9450.0,40.303,40.3182,40.2725,40.2954,9450.0
2015-07-30 10:30:00,52.9,52.91,52.88,52.88,9966.0,40.2954,40.303,40.2801,40.2801,9966.0
2015-07-30 11:00:00,52.91,52.94,52.88,52.91,9327.0,40.303,40.3258,40.2801,40.303,9327.0
2015-07-30 11:30:00,52.93,52.93,52.9,52.92,26248.0,40.3182,40.3182,40.2954,40.3106,26248.0
2015-07-30 12:00:00,52.92,52.95,52.91,52.94,5801.0,40.3106,40.3334,40.303,40.3258,5801.0
2015-07-30 12:30:00,52.94,52.95,52.93,52.93,14618.0,40.3258,40.3334,40.3182,40.3182,14618.0
2015-07-30 13:00:00,52.92,52.94,52.92,52.94,8684.0,40.3106,40.3258,40.3106,40.3258,8684.0
2015-07-30 13:30:00,52.94,52.95,52.93,52.95,10151.0,40.3258,40.3334,40.3182,40.3334,10151.0
2015-07-30 14:00:00,52.95,52.95,52.9,52.92,29644.0,40.3334,40.3334,40.2954,40.3106,29644.0
2015-07-30 14:30:00,52.91,52.95,52.9,52.95,22421.0,40.303,40.3334,40.2954,40.3334,22421.0
2015-07-30 15:00:00,52.95,52.95,52.93,52.95,20283.0,40.3334,40.3334,40.3182,40.3334,20283.0
2015-07-30 15:30:00,52.94,52.95,52.94,52.95,31177.0,40.3258,40.3334,40.3258,40.3334,31177.0
2015-07-31 09:30:00,53.04,53.04,52.97,53.0,50780.0,40.402,40.402,40.3487,40.3715,50780.0
2015-07-31 10:00:00,53.0,53.0,52.95,52.99,3925.0,40.3715,40.3715,40.3334,40.3639,3925.0
2015-07-31 10:30:00,52.98,53.01,52.98,53.0,7605.0,40.3563,40.3791,40.3563,40.3715,7605.0
2015-07-31 11:00:00,53.0,53.03,53.0,53.02,9342.0,40.3715,40.3944,40.3715,40.3868,9342.0
2015-07-31 11:30:00,53.03,53.04,53.01,53.03,44538.0,40.3944,40.402,40.3791,40.3944,44538.0
2015-07-31 12:00:00,53.04,53.04,53.01,53.01,9417.0,40.402,40.402,40.3791,40.3791,9417.0
2015-07-31 12:30:00,53.02,53.02,53.01,53.02,91897.0,40.3868,40.3868,40.3791,40.3868,91897.0
2015-07-31 13:00:00,53.02,53.02,52.99,53.02,17415.0,40.3868,40.3868,40.3639,40.3868,17415.0
2015-07-31 13:30:00,53.01,53.02,53.0,53.01,6993.0,40.3791,40.3868,40.3715,40.3791,6993.0
2015-07-31 14:00:00,53.0,53.05,53.0,53.02,55665.0,40.3715,40.4096,40.3715,40.3868,55665.0
2015-07-31 14:30:00,53.02,53.03,53.0,53.03,35907.0,40.3868,40.3944,40.3715,40.3944,35907.0
2015-07-31 15:00:00,53.0,53.04,53.0,53.03,7718.0,40.3715,40.402,40.3715,40.3944,7718.0
2015-07-31 15:30:00,53.03,53.04,52.97,53.01,107860.0,40.3944,40.402,40.3487,40.3791,107860.0
2015-08-03 09:30:00,52.84,52.96,52.84,52.92,36471.0,40.2884,40.3799,40.2884,40.3494,36471.0
2015-08-03 10:00:00,52.94,52.95,52.89,52.93,56160.0,40.3647,40.3723,40.3265,40.357,56160.0
2015-08-03 10:30:00,52.94,52.94,52.9,52.91,15492.0,40.3647,40.3647,40.3342,40.3418,15492.0
2015-08-03 11:00:00,52.9,52.93,52.9,52.92,31922.0,40.3342,40.357,40.3342,40.3494,31922.0
2015-08-03 11:30:00,52.91,52.93,52.87,52.93,307479.0,40.3418,40.357,40.3113,40.357,307479.0
2015-08-03 12:00:00,52.93,52.94,52.92,52.93,21736.0,40.357,40.3647,40.3494,40.357,21736.0
2015-08-03 12:30:00,52.94,52.95,52.92,52.95,37611.0,40.3647,40.3723,40.3494,40.3723,37611.0
2015-08-03 13:00:00,52.94,52.97,52.94,52.97,9106.0,40.3647,40.3875,40.3647,40.3875,9106.0
2015-08-03 13:30:00,52.97,52.97,52.96,52.97,17271.0,40.3875,40.3875,40.3799,40.3875,17271.0
2015-08-03 14:00:00,52.97,52.97,52.93,52.95,109714.0,40.3875,40.3875,40.357,40.3723,109714.0
2015-08-03 14:30:00,52.95,52.95,52.93,52.93,32293.0,40.3723,40.3723,40.357,40.357,32293.0
2015-08-03 15:00:00,52.94,52.95,52.93,52.94,17879.0,40.3647,40.3723,40.357,40.3647,17879.0
2015-08-03 15:30:00,52.94,52.97,52.93,52.95,134840.0,40.3647,40.3875,40.357,40.3723,134840.0
2015-08-04 09:30:00,52.97,52.97,52.91,52.91,33552.0,40.3875,40.3875,40.3418,40.3418,33552.0
2015-08-04 10:00:00,52.93,52.96,52.93,52.94,163948.0,40.357,40.3799,40.357,40.3647,163948.0
2015-08-04 10:30:00,52.95,52.96,52.92,52.95,7780.0,40.3723,40.3799,40.3494,40.3723,7780.0
2015-08-04 11:00:00,52.94,52.96,52.93,52.95,16813.0,40.3647,40.3799,40.357,40.3723,16813.0
2015-08-04 11:30:00,52.95,52.96,52.94,52.95,26436.0,40.3723,40.3799,40.3647,40.3723,26436.0
2015-08-04 12:00:00,52.95,52.96,52.94,52.95,16159.0,40.3723,40.3799,40.3647,40.3723,16159.0
2015-08-04 12:30:00,52.95,52.96,52.94,52.96,5746.0,40.3723,40.3799,40.3647,40.3799,5746.0
2015-08-04 13:00:00,52.95,52.97,52.95,52.97,5743.0,40.3723,40.3875,40.3723,40.3875,5743.0
2015-08-04 13:30:00,52.96,52.96,52.93,52.94,27474.0,40.3799,40.3799,40.357,40.3647,27474.0
2015-08-04 14:00:00,52.94,52.95,52.84,52.94,83392.0,40.3647,40.3723,40.2884,40.3647,83392.0
2015-08-04 14:30:00,52.95,52.95,52.91,52.91,24253.0,40.3723,40.3723,40.3418,40.3418,24253.0
2015-08-04 15:00:00,52.91,52.94,52.88,52.88,36537.0,40.3418,40.3647,40.3189,40.3189,36537.0
2015-08-04 15:30:00,52.88,52.93,52.87,52.9,33560.0,40.3189,40.357,40.3113,40.3342,33560.0
2015-08-05 09:30:00,52.83,52.84,52.65,52.66,38227.0,40.2808,40.2884,40.1435,40.1512,38227.0
2015-08-05 10:00:00,52.69,52.7,52.66,52.68,6184.0,40.174,40.1817,40.1512,40.1664,6184.0
2015-08-05 10:30:00,52.72,52.72,52.68,52.71,6543.0,40.1969,40.1969,40.1664,40.1893,6543.0
2015-08-05 11:00:00,52.71,52.72,52.68,52.7,42176.0,40.1893,40.1969,40.1664,40.1817,42176.0
2015-08-05 11:30:00,52.7,52.7,52.65,52.68,28577.0,40.1817,40.1817,40.1435,40.1664,28577.0
2015-08-05 12:00:00,52.67,52.68,52.66,52.66,4518.0,40.1588,40.1664,40.1512,40.1512,4518.0
2015-08-05 12:30:00,52.68,52.72,52.68,52.72,19928.0,40.1664,40.1969,40.1664,40.1969,19928.0
2015-08-05 13:00:00,52.72,52.78,52.7,52.72,49966.0,40.1969,40.2427,40.1817,40.1969,49966.0
2015-08-05 13:30:00,52.73,52.73,52.68,52.69,13986.0,40.2045,40.2045,40.1664,40.174,13986.0
2015-08-05 14:00:00,52.71,52.71,52.69,52.71,11105.0,40.1893,40.1893,40.174,40.1893,11105.0
2015-08-05 14:30:00,52.71,52.73,52.69,52.72,50509.0,40.1893,40.2045,40.174,40.1969,50509.0
2015-08-05 15:00:00,52.71,52.72,52.71,52.72,17405.0,40.1893,40.1969,40.1893,40.1969,17405.0
2015-08-05 15:30:00,52.72,52.73,52.71,52.73,62862.0,40.1969,40.2045,40.1893,40.2045,62862.0
2015-08-06 09:30:00,52.69,52.76,52.69,52.76,19071.0,40.174,40.2274,40.174,40.2274,19071.0
2015-08-06 10:00:00,52.76,52.78,52.74,52.74,6766.0,40.2274,40.2427,40.2122,40.2122,6766.0
2015-08-06 10:30:00,52.77,52.77,52.74,52.75,28555.0,40.235,40.235,40.2122,40.2198,28555.0
2015-08-06 11:00:00,52.76,52.79,52.74,52.79,18191.0,40.2274,40.2503,40.2122,40.2503,18191.0
2015-08-06 11:30:00,52.78,52.79,52.75,52.79,17846.0,40.2427,40.2503,40.2198,40.2503,17846.0
2015-08-06 12:00:00,52.78,52.8,52.76,52.76,12667.0,40.2427,40.2579,40.2274,40.2274,12667.0
2015-08-06 12:30:00,52.79,52.8,52.76,52.78,31218.0,40.2503,40.2579,40.2274,40.2427,31218.0
2015-08-06 13:00:00,52.79,52.8,52.73,52.77,16409.0,40.2503,40.2579,40.2045,40.235,16409.0
2015-08-06 13:30:00,52.77,52.79,52.76,52.78,12222.0,40.235,40.2503,40.2274,40.2427,12222.0
2015-08-06 14:00:00,52.77,52.79,52.76,52.77,14456.0,40.235,40.2503,40.2274,40.235,14456.0
2015-08-06 14:30:00,52.78,52.79,52.77,52.79,31503.0,40.2427,40.2503,40.235,40.2503,31503.0
2015-08-06 15:00:00,52.77,52.8,52.77,52.79,21819.0,40.235,40.2579,40.235,40.2503,21819.0
2015-08-06 15:30:00,52.77,52.8,52.77,52.79,9917.0,40.235,40.2579,40.235,40.2503,9917.0
2015-08-07 09:30:00,52.89,52.95,52.77,52.85,32791.0,40.3265,40.3723,40.235,40.296,32791.0
2015-08-07 10:00:00,52.87,52.89,52.83,52.88,14601.0,40.3113,40.3265,40.2808,40.3189,14601.0
2015-08-07 10:30:00,52.86,52.92,52.86,52.91,20724.0,40.3037,40.3494,40.3037,40.3418,20724.0
2015-08-07 11:00:00,52.91,52.92,52.86,52.87,34543.0,40.3418,40.3494,40.3037,40.3113,34543.0
2015-08-07 11:30:00,52.88,52.92,52.87,52.89,21299.0,40.3189,40.3494,40.3113,40.3265,21299.0
2015-08-07 12:00:00,52.92,52.92,52.9,52.91,14385.0,40.3494,40.3494,40.3342,40.3418,14385.0
2015-08-07 12:30:00,52.91,52.92,52.9,52.9,7301.0,40.3418,40.3494,40.3342,40.3342,7301.0
2015-08-07 13:00:00,52.91,52.92,52.86,52.89,304120.0,40.3418,40.3494,40.3037,40.3265,304120.0
2015-08-07 13:30:00,52.9,52.9,52.89,52.9,13612.0,40.3342,40.3342,40.3265,40.3342,13612.0
2015-08-07 14:00:00,52.89,52.9,52.88,52.89,40548.0,40.3265,40.3342,40.3189,40.3265,40548.0
2015-08-07 14:30:00,52.89,52.9,52.87,52.89,176349.0,40.3265,40.3342,40.3113,40.3265,176349.0
2015-08-07 15:00:00,52.88,52.9,52.87,52.89,25112.0,40.3189,40.3342,40.3113,40.3265,25112.0
2015-08-07 15:30:00,52.89,52.9,52.89,52.9,22425.0,40.3265,40.3342,40.3265,40.3342,22425.0
2015-08-10 09:30:00,52.89,52.9,52.83,52.86,33987.0,40.3265,40.3342,40.2808,40.3037,33987.0
2015-08-10 10:00:00,52.87,52.87,52.83,52.84,13446.0,40.3113,40.3113,40.2808,40.2884,13446.0
2015-08-10 10:30:00,52.83,52.85,52.82,52.84,9400.0,40.2808,40.296,40.2732,40.2884,9400.0
2015-08-10 11:00:00,52.82,52.83,52.82,52.83,5754.0,40.2732,40.2808,40.2732,40.2808,5754.0
2015-08-10 11:30:00,52.83,52.83,52.79,52.8,14779.0,40.2808,40.2808,40.2503,40.2579,14779.0
2015-08-10 12:00:00,52.81,52.83,52.8,52.83,25799.0,40.2655,40.2808,40.2579,40.2808,25799.0
2015-08-10 12:30:00,52.83,52.83,52.81,52.82,15587.0,40.2808,40.2808,40.2655,40.2732,15587.0
2015-08-10 13:00:00,52.82,52.83,52.81,52.83,18893.0,40.2732,40.2808,40.2655,40.2808,18893.0
2015-08-10 13:30:00,52.82,52.83,52.79,52.81,76203.0,40.2732,40.2808,40.2503,40.2655,76203.0
2015-08-10 14:00:00,52.81,52.83,52.8,52.82,10943.0,40.2655,40.2808,40.2579,40.2732,10943.0
2015-08-10 14:30:00,52.83,52.84,52.81,52.84,33718.0,40.2808,40.2884,40.2655,40.2884,33718.0
2015-08-10 15:00:00,52.84,52.84,52.8,52.81,17883.0,40.2884,40.2884,40.2579,40.2655,17883.0
2015-08-10 15:30:00,52.82,52.84,52.81,52.83,24711.0,40.2732,40.2884,40.2655,40.2808,24711.0
2015-08-11 09:30:00,52.81,53.02,52.8,53.02,54029.0,40.2655,40.4257,40.2579,40.4257,54029.0
2015-08-11 10:00:00,53.01,53.02,52.99,53.0,22648.0,40.418,40.4257,40.4028,40.4104,22648.0
2015-08-11 10:30:00,53.01,53.02,52.99,53.0,56260.0,40.418,40.4257,40.4028,40.4104,56260.0
2015-08-11 11:00:00,53.0,53.02,52.98,53.02,116044.0,40.4104,40.4257,40.3952,40.4257,116044.0
2015-08-11 11:30:00,53.0,53.02,53.0,53.01,33536.0,40.4104,40.4257,40.4104,40.418,33536.0
2015-08-11 12:00:00,53.02,53.02,53.01,53.02,24026.0,40.4257,40.4257,40.418,40.4257,24026.0
2015-08-11 12:30:00,53.01,53.02,53.01,53.01,25581.0,40.418,40.4257,40.418,40.418,25581.0
2015-08-11 13:00:00,53.02,53.02,53.01,53.01,27178.0,40.4257,40.4257,40.418,40.418,27178.0
2015-08-11 13:30:00,53.02,53.02,53.01,53.01,3876.0,40.4257,40.4257,40.418,40.418,3876.0
2015-08-11 14:00:00,53.02,53.02,53.01,53.02,17792.0,40.4257,40.4257,40.418,40.4257,17792.0
2015-08-11 14:30:00,53.02,53.02,53.01,53.02,19002.0,40.4257,40.4257,40.418,40.4257,19002.0
2015-08-11 15:00:00,53.02,53.02,53.01,53.01,17610.0,40.4257,40.4257,40.418,40.418,17610.0
2015-08-11 15:30:00,53.02,53.04,53.01,53.02,34787.0,40.4257,40.4409,40.418,40.4257,34787.0
2015-08-12 09:30:00,53.0,53.03,52.96,52.99,30697.0,40.4104,40.4333,40.3799,40.4028,30697.0
2015-08-12 10:00:00,52.99,53.08,52.96,53.06,63957.0,40.4028,40.4714,40.3799,40.4562,63957.0
2015-08-12 10:30:00,53.07,53.08,53.05,53.07,42577.0,40.4638,40.4714,40.4485,40.4638,42577.0
2015-08-12 11:00:00,53.07,53.07,53.04,53.04,24290.0,40.4638,40.4638,40.4409,40.4409,24290.0
2015-08-12 11:30:00,53.04,53.07,53.03,53.06,61285.0,40.4409,40.4638,40.4333,40.4562,61285.0
2015-08-12 12:00:00,53.05,53.06,53.05,53.05,23496.0,40.4485,40.4562,40.4485,40.4485,23496.0
2015-08-12 12:30:00,53.05,53.06,53.04,53.04,32975.0,40.4485,40.4562,40.4409,40.4409,32975.0
2015-08-12 13:00:00,53.05,53.07,53.02,53.03,27084.0,40.4485,40.4638,40.4257,40.4333,27084.0
2015-08-12 13:30:00,53.05,53.05,53.03,53.03,9527.0,40.4485,40.4485,40.4333,40.4333,9527.0
2015-08-12 14:00:00,53.05,53.05,53.03,53.05,17863.0,40.4485,40.4485,40.4333,40.4485,17863.0
2015-08-12 14:30:00,53.04,53.07,53.02,53.05,36143.0,40.4409,40.4638,40.4257,40.4485,36143.0
2015-08-12 15:00:00,53.04,53.05,53.01,53.02,43609.0,40.4409,40.4485,40.418,40.4257,43609.0
2015-08-12 15:30:00,53.02,53.03,53.0,53.02,13430.0,40.4257,40.4333,40.4104,40.4257,13430.0
2015-08-13 09:30:00,52.96,53.02,52.95,52.97,34321.0,40.3799,40.4257,40.3723,40.3875,34321.0
2015-08-13 10:00:00,52.98,53.0,52.96,52.98,11499.0,40.3952,40.4104,40.3799,40.3952,11499.0
2015-08-13 10:30:00,52.99,53.0,52.94,52.96,25024.0,40.4028,40.4104,40.3647,40.3799,25024.0
2015-08-13 11:00:00,52.96,53.01,52.96,52.98,31459.0,40.3799,40.418,40.3799,40.3952,31459.0
2015-08-13 11:30:00,52.99,53.01,52.98,52.98,9255.0,40.4028,40.418,40.3952,40.3952,9255.0
2015-08-13 12:00:00,52.99,53.01,52.98,52.98,15373.0,40.4028,40.418,40.3952,40.3952,15373.0
2015-08-13 12:30:00,52.99,52.99,52.97,52.98,6296.0,40.4028,40.4028,40.3875,40.3952,6296.0
2015-08-13 13:00:00,52.97,52.99,52.94,52.96,30002.0,40.3875,40.4028,40.3647,40.3799,30002.0
2015-08-13 13:30:00,52.98,53.0,52.96,52.99,12133.0,40.3952,40.4104,40.3799,40.4028,12133.0
2015-08-13 14:00:00,52.99,53.01,52.95,52.99,16122.0,40.4028,40.418,40.3723,40.4028,16122.0
2015-08-13 14:30:00,52.98,52.99,52.97,52.99,13233.0,40.3952,40.4028,40.3875,40.4028,13233.0
2015-08-13 15:00:00,52.99,53.0,52.97,52.99,36080.0,40.4028,40.4104,40.3875,40.4028,36080.0
2015-08-13 15:30:00,53.0,53.0,52.99,53.0,19343.0,40.4104,40.4104,40.4028,40.4104,19343.0
2015-08-14 09:30:00,52.99,52.99,52.91,52.94,22787.0,40.4028,40.4028,40.3418,40.3647,22787.0
2015-08-14 10:00:00,52.94,52.95,52.93,52.95,7016.0,40.3647,40.3723,40.357,40.3723,7016.0
2015-08-14 10:30:00,52.95,52.97,52.94,52.95,716040.0,40.3723,40.3875,40.3647,40.3723,716040.0
2015-08-14 11:00:00,52.95,52.96,52.91,52.93,17134.0,40.3723,40.3799,40.3418,40.357,17134.0
2015-08-14 11:30:00,52.91,52.94,52.91,52.93,12177.0,40.3418,40.3647,40.3418,40.357,12177.0
2015-08-14 12:00:00,52.94,52.96,52.93,52.96,39861.0,40.3647,40.3799,40.357,40.3799,39861.0
2015-08-14 12:30:00,52.96,52.98,52.94,52.96,21091.0,40.3799,40.3952,40.3647,40.3799,21091.0
2015-08-14 13:00:00,52.96,52.99,52.94,52.96,27853.0,40.3799,40.4028,40.3647,40.3799,27853.0
2015-08-14 13:30:00,52.96,52.96,52.95,52.95,20590.0,40.3799,40.3799,40.3723,40.3723,20590.0
2015-08-14 14:00:00,52.96,52.96,52.95,52.95,31354.0,40.3799,40.3799,40.3723,40.3723,31354.0
2015-08-14 14:30:00,52.96,52.96,52.95,52.96,15846.0,40.3799,40.3799,40.3723,40.3799,15846.0
2015-08-14 15:00:00,52.96,52.96,52.95,52.95,21893.0,40.3799,40.3799,40.3723,40.3723,21893.0
2015-08-14 15:30:00,52.96,52.96,52.91,52.91,40450.0,40.3799,40.3799,40.3418,40.3418,40450.0
2015-08-17 09:30:00,52.99,53.02,52.97,53.02,67705.0,40.4028,40.4257,40.3875,40.4257,67705.0
2015-08-17 10:00:00,53.02,53.04,53.0,53.0,361932.0,40.4257,40.4409,40.4104,40.4104,361932.0
2015-08-17 10:30:00,53.01,53.02,53.0,53.0,15866.0,40.418,40.4257,40.4104,40.4104,15866.0
2015-08-17 11:00:00,53.01,53.02,52.99,53.01,32264.0,40.418,40.4257,40.4028,40.418,32264.0
2015-08-17 11:30:00,53.0,53.02,53.0,53.02,20481.0,40.4104,40.4257,40.4104,40.4257,20481.0
2015-08-17 12:00:00,53.01,53.01,53.0,53.0,3431.0,40.418,40.418,40.4104,40.4104,3431.0
2015-08-17 12:30:00,53.01,53.01,53.0,53.0,4940.0,40.418,40.418,40.4104,40.4104,4940.0
2015-08-17 13:00:00,53.01,53.01,52.99,52.99,16897.0,40.418,40.418,40.4028,40.4028,16897.0
2015-08-17 13:30:00,52.99,53.01,52.99,53.0,11791.0,40.4028,40.418,40.4028,40.4104,11791.0
2015-08-17 14:00:00,52.99,53.01,52.99,53.0,21307.0,40.4028,40.418,40.4028,40.4104,21307.0
2015-08-17 14:30:00,52.99,53.01,52.99,53.01,21433.0,40.4028,40.418,40.4028,40.418,21433.0
2015-08-17 15:00:00,53.01,53.01,53.0,53.01,15145.0,40.418,40.418,40.4104,40.418,15145.0
2015-08-17 15:30:00,53.0,53.01,52.98,53.01,64070.0,40.4104,40.418,40.3952,40.418,64070.0
2015-08-18 09:30:00,52.9,52.96,52.86,52.95,42578.0,40.3342,40.3799,40.3037,40.3723,42578.0
2015-08-18 10:00:00,52.94,52.96,52.93,52.95,6894.0,40.3647,40.3799,40.357,40.3723,6894.0
2015-08-18 10:30:00,52.94,52.95,52.93,52.95,28696.0,40.3647,40.3723,40.357,40.3723,28696.0
2015-08-18 11:00:00,52.95,52.97,52.94,52.97,166564.0,40.3723,40.3875,40.3647,40.3875,166564.0
2015-08-18 11:30:00,52.96,52.97,52.94,52.95,43866.0,40.3799,40.3875,40.3647,40.3723,43866.0
2015-08-18 12:00:00,52.94,52.96,52.94,52.96,7887.0,40.3647,40.3799,40.3647,40.3799,7887.0
2015-08-18 12:30:00,52.96,52.96,52.95,52.96,5543.0,40.3799,40.3799,40.3723,40.3799,5543.0
2015-08-18 13:00:00,52.96,52.98,52.95,52.98,21279.0,40.3799,40.3952,40.3723,40.3952,21279.0
2015-08-18 13:30:00,52.98,52.98,52.95,52.95,24518.0,40.3952,40.3952,40.3723,40.3723,24518.0
2015-08-18 14:00:00,52.96,52.96,52.94,52.96,16662.0,40.3799,40.3799,40.3647,40.3799,16662.0
2015-08-18 14:30:00,52.94,52.96,52.92,52.93,132115.0,40.3647,40.3799,40.3494,40.357,132115.0
2015-08-18 15:00:00,52.93,52.95,52.92,52.94,38263.0,40.357,40.3723,40.3494,40.3647,38263.0
2015-08-18 15:30:00,52.94,52.96,52.93,52.95,18676.0,40.3647,40.3799,40.357,40.3723,18676.0
2015-08-19 09:30:00,52.85,52.96,52.85,52.91,62845.0,40.296,40.3799,40.296,40.3418,62845.0
2015-08-19 10:00:00,52.92,52.94,52.89,52.9,213682.0,40.3494,40.3647,40.3265,40.3342,213682.0
2015-08-19 10:30:00,52.94,52.96,52.9,52.96,21794.0,40.3647,40.3799,40.3342,40.3799,21794.0
2015-08-19 11:00:00,52.96,52.98,52.94,52.98,31607.0,40.3799,40.3952,40.3647,40.3952,31607.0
2015-08-19 11:30:00,52.98,53.0,52.97,53.0,17285.0,40.3952,40.4104,40.3875,40.4104,17285.0
2015-08-19 12:00:00,53.0,53.0,52.99,53.0,11089.0,40.4104,40.4104,40.4028,40.4104,11089.0
2015-08-19 12:30:00,53.0,53.01,53.0,53.0,10446.0,40.4104,40.418,40.4104,40.4104,10446.0
2015-08-19 13:00:00,53.01,53.01,52.98,52.99,13254.0,40.418,40.418,40.3952,40.4028,13254.0
2015-08-19 13:30:00,52.98,53.03,52.95,53.02,20088.0,40.3952,40.4333,40.3723,40.4257,20088.0
2015-08-19 14:00:00,53.0,53.03,53.0,53.02,21629.0,40.4104,40.4333,40.4104,40.4257,21629.0
2015-08-19 14:30:00,53.01,53.02,52.96,53.02,202933.0,40.418,40.4257,40.3799,40.4257,202933.0
2015-08-19 15:00:00,53.02,53.05,53.01,53.05,54753.0,40.4257,40.4485,40.418,40.4485,54753.0
2015-08-19 15:30:00,53.05,53.05,53.04,53.04,37815.0,40.4485,40.4485,40.4409,40.4409,37815.0
2015-08-20 09:30:00,53.07,53.12,53.05,53.1,22430.0,40.4638,40.5019,40.4485,40.4867,22430.0
2015-08-20 10:00:00,53.11,53.11,53.09,53.11,15074.0,40.4943,40.4943,40.479,40.4943,15074.0
2015-08-20 10:30:00,53.12,53.12,53.09,53.11,16443.0,40.5019,40.5019,40.479,40.4943,16443.0
2015-08-20 11:00:00,53.1,53.12,53.08,53.1,9329.0,40.4867,40.5019,40.4714,40.4867,9329.0
2015-08-20 11:30:00,53.1,53.11,53.05,53.08,12739.0,40.4867,40.4943,40.4485,40.4714,12739.0
2015-08-20 12:00:00,53.07,53.09,53.06,53.07,16548.0,40.4638,40.479,40.4562,40.4638,16548.0
2015-08-20 12:30:00,53.09,53.09,53.07,53.09,19519.0,40.479,40.479,40.4638,40.479,19519.0
2015-08-20 13:00:00,53.08,53.11,53.08,53.08,25864.0,40.4714,40.4943,40.4714,40.4714,25864.0
2015-08-20 13:30:00,53.09,53.11,53.07,53.09,22998.0,40.479,40.4943,40.4638,40.479,22998.0
2015-08-20 14:00:00,53.09,53.1,53.08,53.1,31927.0,40.479,40.4867,40.4714,40.4867,31927.0
2015-08-20 14:30:00,53.1,53.1,53.09,53.1,32613.0,40.4867,40.4867,40.479,40.4867,32613.0
2015-08-20 15:00:00,53.1,53.11,53.08,53.1,138728.0,40.4867,40.4943,40.4714,40.4867,138728.0
2015-08-20 15:30:00,53.11,53.11,53.1,53.11,30432.0,40.4943,40.4943,40.4867,40.4943,30432.0
2015-08-21 09:30:00,53.04,53.12,53.04,53.08,28811.0,40.4409,40.5019,40.4409,40.4714,28811.0
2015-08-21 10:00:00,53.08,53.08,53.02,53.06,225656.0,40.4714,40.4714,40.4257,40.4562,225656.0
2015-08-21 10:30:00,53.07,53.07,53.05,53.06,21045.0,40.4638,40.4638,40.4485,40.4562,21045.0
2015-08-21 11:00:00,53.07,53.09,53.03,53.05,163141.0,40.4638,40.479,40.4333,40.4485,163141.0
2015-08-21 11:30:00,53.07,53.1,53.03,53.08,58368.0,40.4638,40.4867,40.4333,40.4714,58368.0
2015-08-21 12:00:00,53.08,53.13,53.06,53.09,259386.0,40.4714,40.5095,40.4562,40.479,259386.0
2015-08-21 12:30:00,53.09,53.11,53.07,53.1,41928.0,40.479,40.4943,40.4638,40.4867,41928.0
2015-08-21 13:00:00,53.1,53.12,53.08,53.1,28695.0,40.4867,40.5019,40.4714,40.4867,28695.0
2015-08-21 13:30:00,53.1,53.12,53.08,53.09,20194.0,40.4867,40.5019,40.4714,40.479,20194.0
2015-08-21 14:00:00,53.08,53.12,53.06,53.1,101144.0,40.4714,40.5019,40.4562,40.4867,101144.0
2015-08-21 14:30:00,53.11,53.11,53.08,53.1,158502.0,40.4943,40.4943,40.4714,40.4867,158502.0
2015-08-21 15:00:00,53.1,53.12,53.09,53.09,13432.0,40.4867,40.5019,40.479,40.479,13432.0
2015-08-21 15:30:00,53.09,53.12,53.06,53.08,61864.0,40.479,40.5019,40.4562,40.4714,61864.0
2015-08-24 09:30:00,53.04,53.29,53.04,53.18,382196.0,40.4409,40.6315,40.4409,40.5476,382196.0
2015-08-24 10:00:00,53.15,53.22,53.01,53.01,232824.0,40.5248,40.5781,40.418,40.418,232824.0
2015-08-24 10:30:00,53.04,53.13,52.9,52.91,205968.0,40.4409,40.5095,40.3342,40.3418,205968.0
2015-08-24 11:00:00,52.92,53.0,52.82,52.95,231694.0,40.3494,40.4104,40.2732,40.3723,231694.0
2015-08-24 11:30:00,52.95,52.96,52.89,52.92,46784.0,40.3723,40.3799,40.3265,40.3494,46784.0
2015-08-24 12:00:00,52.9,52.97,52.9,52.97,53086.0,40.3342,40.3875,40.3342,40.3875,53086.0
2015-08-24 12:30:00,52.93,52.97,52.87,52.88,28925.0,40.357,40.3875,40.3113,40.3189,28925.0
2015-08-24 13:00:00,52.92,52.94,52.9,52.93,56475.0,40.3494,40.3647,40.3342,40.357,56475.0
2015-08-24 13:30:00,52.93,52.96,52.92,52.95,22360.0,40.357,40.3799,40.3494,40.3723,22360.0
2015-08-24 14:00:00,52.96,52.96,52.95,52.95,70095.0,40.3799,40.3799,40.3723,40.3723,70095.0
2015-08-24 14:30:00,52.95,52.97,52.93,52.94,64383.0,40.3723,40.3875,40.357,40.3647,64383.0
2015-08-24 15:00:00,52.97,52.99,52.96,52.97,40542.0,40.3875,40.4028,40.3799,40.3875,40542.0
2015-08-24 15:30:00,52.96,52.99,52.92,52.95,189314.0,40.3799,40.4028,40.3494,40.3723,189314.0
2015-08-25 09:30:00,52.78,52.8,52.7,52.79,125702.0,40.2427,40.2579,40.1817,40.2503,125702.0
2015-08-25 10:00:00,52.79,52.81,52.74,52.74,52599.0,40.2503,40.2655,40.2122,40.2122,52599.0
2015-08-25 10:30:00,52.78,52.78,52.7,52.77,592670.0,40.2427,40.2427,40.1817,40.235,592670.0
2015-08-25 11:00:00,52.77,52.78,52.7,52.71,22279.0,40.235,40.2427,40.1817,40.1893,22279.0
2015-08-25 11:30:00,52.71,52.77,52.7,52.77,61301.0,40.1893,40.235,40.1817,40.235,61301.0
2015-08-25 12:00:00,52.77,52.77,52.7,52.73,372339.0,40.235,40.235,40.1817,40.2045,372339.0
2015-08-25 12:30:00,52.73,52.76,52.72,52.75,84997.0,40.2045,40.2274,40.1969,40.2198,84997.0
2015-08-25 13:00:00,52.76,52.77,52.75,52.77,16383.0,40.2274,40.235,40.2198,40.235,16383.0
2015-08-25 13:30:00,52.76,52.77,52.75,52.75,68573.0,40.2274,40.235,40.2198,40.2198,68573.0
2015-08-25 14:00:00,52.76,52.77,52.73,52.74,145782.0,40.2274,40.235,40.2045,40.2122,145782.0
2015-08-25 14:30:00,52.76,52.76,52.74,52.75,380725.0,40.2274,40.2274,40.2122,40.2198,380725.0
2015-08-25 15:00:00,52.76,52.76,52.73,52.76,137805.0,40.2274,40.2274,40.2045,40.2274,137805.0
2015-08-25 15:30:00,52.76,52.81,52.7,52.8,146653.0,40.2274,40.2655,40.1817,40.2579,146653.0
2015-08-26 09:30:00,52.75,52.8,52.69,52.74,123948.0,40.2198,40.2579,40.174,40.2122,123948.0
2015-08-26 10:00:00,52.73,52.77,52.73,52.75,14422.0,40.2045,40.235,40.2045,40.2198,14422.0
2015-08-26 10:30:00,52.77,52.83,52.76,52.83,34166.0,40.235,40.2808,40.2274,40.2808,34166.0
2015-08-26 11:00:00,52.8,52.83,52.75,52.75,48709.0,40.2579,40.2808,40.2198,40.2198,48709.0
2015-08-26 11:30:00,52.75,52.78,52.75,52.76,47783.0,40.2198,40.2427,40.2198,40.2274,47783.0
2015-08-26 12:00:00,52.75,52.77,52.73,52.75,47489.0,40.2198,40.235,40.2045,40.2198,47489.0
2015-08-26 12:30:00,52.74,52.76,52.73,52.74,31664.0,40.2122,40.2274,40.2045,40.2122,31664.0
2015-08-26 13:00:00,52.75,52.75,52.73,52.75,19150.0,40.2198,40.2198,40.2045,40.2198,19150.0
2015-08-26 13:30:00,52.73,52.75,52.7,52.73,28207.0,40.2045,40.2198,40.1817,40.2045,28207.0
2015-08-26 14:00:00,52.71,52.75,52.71,52.72,50243.0,40.1893,40.2198,40.1893,40.1969,50243.0
2015-08-26 14:30:00,52.71,52.76,52.69,52.72,65813.0,40.1893,40.2274,40.174,40.1969,65813.0
2015-08-26 15:00:00,52.75,52.77,52.72,52.72,181326.0,40.2198,40.235,40.1969,40.1969,181326.0
2015-08-26 15:30:00,52.73,52.74,52.72,52.74,44490.0,40.2045,40.2122,40.1969,40.2122,44490.0
2015-08-27 09:30:00,52.7,52.7,52.63,52.68,47575.0,40.1817,40.1817,40.1283,40.1664,47575.0
2015-08-27 10:00:00,52.68,52.69,52.65,52.68,43552.0,40.1664,40.174,40.1435,40.1664,43552.0
2015-08-27 10:30:00,52.68,52.71,52.67,52.71,8623.0,40.1664,40.1893,40.1588,40.1893,8623.0
2015-08-27 11:00:00,52.69,52.71,52.69,52.7,25999.0,40.174,40.1893,40.174,40.1817,25999.0
2015-08-27 11:30:00,52.71,52.72,52.65,52.67,40356.0,40.1893,40.1969,40.1435,40.1588,40356.0
2015-08-27 12:00:00,52.66,52.69,52.66,52.69,11758.0,40.1512,40.174,40.1512,40.174,11758.0
2015-08-27 12:30:00,52.69,52.71,52.67,52.7,24767.0,40.174,40.1893,40.1588,40.1817,24767.0
2015-08-27 13:00:00,52.71,52.76,52.7,52.71,62061.0,40.1893,40.2274,40.1817,40.1893,62061.0
2015-08-27 13:30:00,52.72,52.72,52.71,52.72,45851.0,40.1969,40.1969,40.1893,40.1969,45851.0
2015-08-27 14:00:00,52.72,52.75,52.71,52.73,274301.0,40.1969,40.2198,40.1893,40.2045,274301.0
2015-08-27 14:30:00,52.74,52.74,52.67,52.72,20603.0,40.2122,40.2122,40.1588,40.1969,20603.0
2015-08-27 15:00:00,52.72,52.75,52.66,52.66,108911.0,40.1969,40.2198,40.1512,40.1512,108911.0
2015-08-27 15:30:00,52.67,52.72,52.64,52.67,135078.0,40.1588,40.1969,40.1359,40.1588,135078.0
2015-08-28 09:30:00,52.73,52.86,52.73,52.83,31947.0,40.2045,40.3037,40.2045,40.2808,31947.0
2015-08-28 10:00:00,52.82,52.87,52.76,52.83,228513.0,40.2732,40.3113,40.2274,40.2808,228513.0
2015-08-28 10:30:00,52.84,52.85,52.79,52.81,30966.0,40.2884,40.296,40.2503,40.2655,30966.0
2015-08-28 11:00:00,52.79,52.81,52.72,52.79,21744.0,40.2503,40.2655,40.1969,40.2503,21744.0
2015-08-28 11:30:00,52.76,52.8,52.71,52.76,165152.0,40.2274,40.2579,40.1893,40.2274,165152.0
2015-08-28 12:00:00,52.77,52.77,52.68,52.75,26512.0,40.235,40.235,40.1664,40.2198,26512.0
2015-08-28 12:30:00,52.75,52.77,52.69,52.71,61094.0,40.2198,40.235,40.174,40.1893,61094.0
2015-08-28 13:00:00,52.72,52.84,52.7,52.72,78717.0,40.1969,40.2884,40.1817,40.1969,78717.0
2015-08-28 13:30:00,52.72,52.79,52.71,52.79,43231.0,40.1969,40.2503,40.1893,40.2503,43231.0
2015-08-28 14:00:00,52.79,52.81,52.78,52.79,60726.0,40.2503,40.2655,40.2427,40.2503,60726.0
2015-08-28 14:30:00,52.8,52.8,52.79,52.8,51680.0,40.2579,40.2579,40.2503,40.2579,51680.0
2015-08-28 15:00:00,52.8,52.8,52.74,52.8,94819.0,40.2579,40.2579,40.2122,40.2579,94819.0
2015-08-28 15:30:00,52.79,52.8,52.67,52.7,297176.0,40.2503,40.2579,40.1588,40.1817,297176.0
2015-08-31 09:30:00,52.75,52.83,52.7,52.74,50402.0,40.2198,40.2808,40.1817,40.2122,50402.0
2015-08-31 10:00:00,52.73,52.75,52.71,52.73,58980.0,40.2045,40.2198,40.1893,40.2045,58980.0
2015-08-31 10:30:00,52.73,52.75,52.7,52.7,72374.0,40.2045,40.2198,40.1817,40.1817,72374.0
2015-08-31 11:00:00,52.71,52.76,52.65,52.66,212494.0,40.1893,40.2274,40.1435,40.1512,212494.0
2015-08-31 11:30:00,52.66,52.68,52.65,52.66,30402.0,40.1512,40.1664,40.1435,40.1512,30402.0
2015-08-31 12:00:00,52.67,52.68,52.62,52.65,328374.0,40.1588,40.1664,40.1207,40.1435,328374.0
2015-08-31 12:30:00,52.63,52.66,52.62,52.64,50886.0,40.1283,40.1512,40.1207,40.1359,50886.0
2015-08-31 13:00:00,52.63,52.67,52.61,52.63,124238.0,40.1283,40.1588,40.113,40.1283,124238.0
2015-08-31 13:30:00,52.65,52.67,52.62,52.62,392066.0,40.1435,40.1588,40.1207,40.1207,392066.0
2015-08-31 14:00:00,52.62,52.66,52.62,52.63,50120.0,40.1207,40.1512,40.1207,40.1283,50120.0
2015-08-31 14:30:00,52.65,52.65,52.62,52.63,55062.0,40.1435,40.1435,40.1207,40.1283,55062.0
2015-08-31 15:00:00,52.64,52.64,52.59,52.6,130864.0,40.1359,40.1359,40.0978,40.1054,130864.0
2015-08-31 15:30:00,52.6,52.61,52.56,52.57,175142.0,40.1054,40.113,40.0749,40.0825,175142.0
2015-09-01 09:30:00,52.66,52.66,52.55,52.6,46284.0,40.1946,40.1946,40.1107,40.1488,46284.0
2015-09-01 10:00:00,52.61,52.67,52.6,52.65,58491.0,40.1565,40.2023,40.1488,40.187,58491.0
2015-09-01 10:30:00,52.65,52.65,52.6,52.65,41205.0,40.187,40.187,40.1488,40.187,41205.0
2015-09-01 11:00:00,52.65,52.65,52.63,52.64,316066.0,40.187,40.187,40.1717,40.1794,316066.0
2015-09-01 11:30:00,52.64,52.65,52.63,52.65,22988.0,40.1794,40.187,40.1717,40.187,22988.0
2015-09-01 12:00:00,52.63,52.65,52.63,52.63,59198.0,40.1717,40.187,40.1717,40.1717,59198.0
2015-09-01 12:30:00,52.64,52.65,52.63,52.63,34128.0,40.1794,40.187,40.1717,40.1717,34128.0
2015-09-01 13:00:00,52.63,52.64,52.6,52.61,34484.0,40.1717,40.1794,40.1488,40.1565,34484.0
2015-09-01 13:30:00,52.62,52.63,52.59,52.61,57396.0,40.1641,40.1717,40.1412,40.1565,57396.0
2015-09-01 14:00:00,52.59,52.64,52.59,52.61,129212.0,40.1412,40.1794,40.1412,40.1565,129212.0
2015-09-01 14:30:00,52.62,52.63,52.59,52.61,156106.0,40.1641,40.1717,40.1412,40.1565,156106.0
2015-09-01 15:00:00,52.61,52.66,52.6,52.65,171880.0,40.1565,40.1946,40.1488,40.187,171880.0
2015-09-01 15:30:00,52.65,52.67,52.64,52.64,118806.0,40.187,40.2023,40.1794,40.1794,118806.0
2015-09-02 09:30:00,52.62,52.62,52.54,52.61,15662.0,40.1641,40.1641,40.1031,40.1565,15662.0
2015-09-02 10:00:00,52.6,52.6,52.5,52.51,236366.0,40.1488,40.1488,40.0725,40.0802,236366.0
2015-09-02 10:30:00,52.51,52.59,52.51,52.56,54967.0,40.0802,40.1412,40.0802,40.1183,54967.0
2015-09-02 11:00:00,52.56,52.57,52.53,52.56,62360.0,40.1183,40.1259,40.0954,40.1183,62360.0
2015-09-02 11:30:00,52.56,52.61,52.55,52.61,32696.0,40.1183,40.1565,40.1107,40.1565,32696.0
2015-09-02 12:00:00,52.61,52.67,52.6,52.66,66446.0,40.1565,40.2023,40.1488,40.1946,66446.0
2015-09-02 12:30:00,52.66,52.71,52.62,52.65,584121.0,40.1946,40.2328,40.1641,40.187,584121.0
2015-09-02 13:00:00,52.65,52.66,52.63,52.64,130677.0,40.187,40.1946,40.1717,40.1794,130677.0
2015-09-02 13:30:00,52.64,52.66,52.63,52.65,37979.0,40.1794,40.1946,40.1717,40.187,37979.0
2015-09-02 14:00:00,52.66,52.74,52.62,52.65,1136649.0,40.1946,40.2557,40.1641,40.187,1136649.0
2015-09-02 14:30:00,52.64,52.67,52.63,52.64,39644.0,40.1794,40.2023,40.1717,40.1794,39644.0
2015-09-02 15:00:00,52.64,52.65,52.62,52.65,50384.0,40.1794,40.187,40.1641,40.187,50384.0
2015-09-02 15:30:00,52.63,52.65,52.62,52.64,30501.0,40.1717,40.187,40.1641,40.1794,30501.0
2015-09-03 09:30:00,52.7,52.74,52.63,52.7,19720.0,40.2252,40.2557,40.1717,40.2252,19720.0
2015-09-03 10:00:00,52.7,52.72,52.65,52.65,90788.0,40.2252,40.2404,40.187,40.187,90788.0
2015-09-03 10:30:00,52.68,52.7,52.62,52.62,16654.0,40.2099,40.2252,40.1641,40.1641,16654.0
2015-09-03 11:00:00,52.67,52.72,52.63,52.7,20738.0,40.2023,40.2404,40.1717,40.2252,20738.0
2015-09-03 11:30:00,52.71,52.75,52.71,52.75,53908.0,40.2328,40.2633,40.2328,40.2633,53908.0
2015-09-03 12:00:00,52.74,52.76,52.72,52.76,117047.0,40.2557,40.271,40.2404,40.271,117047.0
2015-09-03 12:30:00,52.76,52.76,52.75,52.75,34388.0,40.271,40.271,40.2633,40.2633,34388.0
2015-09-03 13:00:00,52.75,52.77,52.72,52.75,37486.0,40.2633,40.2786,40.2404,40.2633,37486.0
2015-09-03 13:30:00,52.75,52.76,52.71,52.74,26529.0,40.2633,40.271,40.2328,40.2557,26529.0
2015-09-03 14:00:00,52.73,52.75,52.7,52.74,51615.0,40.2481,40.2633,40.2252,40.2557,51615.0
2015-09-03 14:30:00,52.74,52.75,52.7,52.71,25988.0,40.2557,40.2633,40.2252,40.2328,25988.0
2015-09-03 15:00:00,52.71,52.75,52.7,52.75,32264.0,40.2328,40.2633,40.2252,40.2633,32264.0
2015-09-03 15:30:00,52.74,52.75,52.74,52.75,538212.0,40.2557,40.2633,40.2557,40.2633,538212.0
2015-09-04 09:30:00,52.8,52.87,52.79,52.81,35958.0,40.3015,40.3549,40.2939,40.3091,35958.0
2015-09-04 10:00:00,52.81,52.84,52.81,52.81,28976.0,40.3091,40.332,40.3091,40.3091,28976.0
2015-09-04 10:30:00,52.82,52.85,52.82,52.85,10093.0,40.3168,40.3397,40.3168,40.3397,10093.0
2015-09-04 11:00:00,52.82,52.88,52.82,52.88,8967.0,40.3168,40.3626,40.3168,40.3626,8967.0
2015-09-04 11:30:00,52.86,52.88,52.84,52.86,64522.0,40.3473,40.3626,40.332,40.3473,64522.0
2015-09-04 12:00:00,52.85,52.87,52.85,52.85,21251.0,40.3397,40.3549,40.3397,40.3397,21251.0
2015-09-04 12:30:00,52.85,52.89,52.83,52.88,24705.0,40.3397,40.3702,40.3244,40.3626,24705.0
2015-09-04 13:00:00,52.89,52.9,52.86,52.9,32568.0,40.3702,40.3778,40.3473,40.3778,32568.0
2015-09-04 13:30:00,52.89,52.9,52.86,52.88,21481.0,40.3702,40.3778,40.3473,40.3626,21481.0
2015-09-04 14:00:00,52.88,52.92,52.86,52.88,33726.0,40.3626,40.3931,40.3473,40.3626,33726.0
2015-09-04 14:30:00,52.89,52.9,52.86,52.89,74776.0,40.3702,40.3778,40.3473,40.3702,74776.0
2015-09-04 15:00:00,52.87,52.9,52.85,52.89,26901.0,40.3549,40.3778,40.3397,40.3702,26901.0
2015-09-04 15:30:00,52.89,52.9,52.85,52.89,30071.0,40.3702,40.3778,40.3397,40.3702,30071.0
2015-09-08 09:30:00,52.86,52.87,52.79,52.85,42230.0,40.3473,40.3549,40.2939,40.3397,42230.0
2015-09-08 10:00:00,52.85,52.87,52.83,52.87,24995.0,40.3397,40.3549,40.3244,40.3549,24995.0
2015-09-08 10:30:00,52.86,52.87,52.84,52.85,29341.0,40.3473,40.3549,40.332,40.3397,29341.0
2015-09-08 11:00:00,52.85,52.86,52.83,52.86,9860.0,40.3397,40.3473,40.3244,40.3473,9860.0
2015-09-08 11:30:00,52.85,52.86,52.84,52.85,458794.0,40.3397,40.3473,40.332,40.3397,458794.0
2015-09-08 12:00:00,52.84,52.86,52.84,52.86,23323.0,40.332,40.3473,40.332,40.3473,23323.0
2015-09-08 12:30:00,52.86,52.86,52.85,52.86,15855.0,40.3473,40.3473,40.3397,40.3473,15855.0
2015-09-08 13:00:00,52.86,52.87,52.83,52.84,33192.0,40.3473,40.3549,40.3244,40.332,33192.0
2015-09-08 13:30:00,52.83,52.86,52.83,52.86,39494.0,40.3244,40.3473,40.3244,40.3473,39494.0
2015-09-08 14:00:00,52.86,52.87,52.85,52.86,25966.0,40.3473,40.3549,40.3397,40.3473,25966.0
2015-09-08 14:30:00,52.87,52.87,52.83,52.85,80164.0,40.3549,40.3549,40.3244,40.3397,80164.0
2015-09-08 15:00:00,52.86,52.86,52.85,52.86,55607.0,40.3473,40.3473,40.3397,40.3473,55607.0
2015-09-08 15:30:00,52.86,52.87,52.84,52.84,48361.0,40.3473,40.3549,40.332,40.332,48361.0
2015-09-09 09:30:00,52.78,52.81,52.76,52.77,76181.0,40.2862,40.3091,40.271,40.2786,76181.0
2015-09-09 10:00:00,52.77,52.78,52.76,52.78,31828.0,40.2786,40.2862,40.271,40.2862,31828.0
2015-09-09 10:30:00,52.77,52.79,52.77,52.79,16864.0,40.2786,40.2939,40.2786,40.2939,16864.0
2015-09-09 11:00:00,52.77,52.79,52.77,52.79,73110.0,40.2786,40.2939,40.2786,40.2939,73110.0
2015-09-09 11:30:00,52.79,52.81,52.78,52.79,127911.0,40.2939,40.3091,40.2862,40.2939,127911.0
2015-09-09 12:00:00,52.8,52.8,52.78,52.79,23077.0,40.3015,40.3015,40.2862,40.2939,23077.0
2015-09-09 12:30:00,52.8,52.8,52.77,52.8,12902.0,40.3015,40.3015,40.2786,40.3015,12902.0
2015-09-09 13:00:00,52.8,52.81,52.78,52.79,23567.0,40.3015,40.3091,40.2862,40.2939,23567.0
2015-09-09 13:30:00,52.79,52.82,52.77,52.82,92498.0,40.2939,40.3168,40.2786,40.3168,92498.0
2015-09-09 14:00:00,52.79,52.83,52.78,52.8,72463.0,40.2939,40.3244,40.2862,40.3015,72463.0
2015-09-09 14:30:00,52.8,52.83,52.8,52.8,41544.0,40.3015,40.3244,40.3015,40.3015,41544.0
2015-09-09 15:00:00,52.8,52.83,52.79,52.8,31885.0,40.3015,40.3244,40.2939,40.3015,31885.0
2015-09-09 15:30:00,52.8,52.85,52.8,52.82,40711.0,40.3015,40.3397,40.3015,40.3168,40711.0
2015-09-10 09:30:00,52.84,52.85,52.77,52.78,41404.0,40.332,40.3397,40.2786,40.2862,41404.0
2015-09-10 10:00:00,52.82,52.84,52.81,52.83,127863.0,40.3168,40.332,40.3091,40.3244,127863.0
2015-09-10 10:30:00,52.82,52.83,52.8,52.82,33355.0,40.3168,40.3244,40.3015,40.3168,33355.0
2015-09-10 11:00:00,52.82,52.83,52.79,52.82,29006.0,40.3168,40.3244,40.2939,40.3168,29006.0
2015-09-10 11:30:00,52.81,52.82,52.8,52.82,7145.0,40.3091,40.3168,40.3015,40.3168,7145.0
2015-09-10 12:00:00,52.81,52.82,52.8,52.82,17450.0,40.3091,40.3168,40.3015,40.3168,17450.0
2015-09-10 12:30:00,52.82,52.82,52.81,52.82,5568.0,40.3168,40.3168,40.3091,40.3168,5568.0
2015-09-10 13:00:00,52.82,52.82,52.8,52.8,7109.0,40.3168,40.3168,40.3015,40.3015,7109.0
2015-09-10 13:30:00,52.82,52.82,52.79,52.8,19290.0,40.3168,40.3168,40.2939,40.3015,19290.0
2015-09-10 14:00:00,52.81,52.82,52.8,52.82,13487.0,40.3091,40.3168,40.3015,40.3168,13487.0
2015-09-10 14:30:00,52.82,52.82,52.81,52.82,33780.0,40.3168,40.3168,40.3091,40.3168,33780.0
2015-09-10 15:00:00,52.81,52.82,52.81,52.81,282107.0,40.3091,40.3168,40.3091,40.3091,282107.0
2015-09-10 15:30:00,52.82,52.82,52.81,52.81,88169.0,40.3168,40.3168,40.3091,40.3091,88169.0
2015-09-11 09:30:00,52.83,52.89,52.8,52.8,19830.0,40.3244,40.3702,40.3015,40.3015,19830.0
2015-09-11 10:00:00,52.81,52.85,52.81,52.83,10234.0,40.3091,40.3397,40.3091,40.3244,10234.0
2015-09-11 10:30:00,52.84,52.85,52.83,52.85,49805.0,40.332,40.3397,40.3244,40.3397,49805.0
2015-09-11 11:00:00,52.83,52.86,52.83,52.86,11662.0,40.3244,40.3473,40.3244,40.3473,11662.0
2015-09-11 11:30:00,52.86,52.86,52.84,52.85,25516.0,40.3473,40.3473,40.332,40.3397,25516.0
2015-09-11 12:00:00,52.84,52.85,52.83,52.85,25986.0,40.332,40.3397,40.3244,40.3397,25986.0
2015-09-11 12:30:00,52.85,52.85,52.84,52.85,17955.0,40.3397,40.3397,40.332,40.3397,17955.0
2015-09-11 13:00:00,52.85,52.86,52.83,52.84,45290.0,40.3397,40.3473,40.3244,40.332,45290.0
2015-09-11 13:30:00,52.85,52.87,52.84,52.85,29725.0,40.3397,40.3549,40.332,40.3397,29725.0
2015-09-11 14:00:00,52.85,52.86,52.85,52.85,16525.0,40.3397,40.3473,40.3397,40.3397,16525.0
2015-09-11 14:30:00,52.85,52.86,52.85,52.85,27219.0,40.3397,40.3473,40.3397,40.3397,27219.0
2015-09-11 15:00:00,52.85,52.89,52.83,52.86,90808.0,40.3397,40.3702,40.3244,40.3473,90808.0
2015-09-11 15:30:00,52.86,52.87,52.85,52.86,40857.0,40.3473,40.3549,40.3397,40.3473,40857.0
2015-09-14 09:30:00,52.85,52.86,52.81,52.83,13720.0,40.3397,40.3473,40.3091,40.3244,13720.0
2015-09-14 10:00:00,52.81,52.85,52.81,52.81,20272.0,40.3091,40.3397,40.3091,40.3091,20272.0
2015-09-14 10:30:00,52.85,52.85,52.83,52.83,15909.0,40.3397,40.3397,40.3244,40.3244,15909.0
2015-09-14 11:00:00,52.85,52.85,52.8,52.81,26543.0,40.3397,40.3397,40.3015,40.3091,26543.0
2015-09-14 11:30:00,52.8,52.82,52.79,52.8,30726.0,40.3015,40.3168,40.2939,40.3015,30726.0
2015-09-14 12:00:00,52.8,52.81,52.8,52.81,6789.0,40.3015,40.3091,40.3015,40.3091,6789.0
2015-09-14 12:30:00,52.8,52.82,52.8,52.81,16021.0,40.3015,40.3168,40.3015,40.3091,16021.0
2015-09-14 13:00:00,52.82,52.82,52.8,52.8,14703.0,40.3168,40.3168,40.3015,40.3015,14703.0
2015-09-14 13:30:00,52.81,52.81,52.79,52.8,13706.0,40.3091,40.3091,40.2939,40.3015,13706.0
2015-09-14 14:00:00,52.8,52.8,52.79,52.8,21234.0,40.3015,40.3015,40.2939,40.3015,21234.0
2015-09-14 14:30:00,52.8,52.82,52.79,52.82,26282.0,40.3015,40.3168,40.2939,40.3168,26282.0
2015-09-14 15:00:00,52.82,52.82,52.79,52.81,20210.0,40.3168,40.3168,40.2939,40.3091,20210.0
2015-09-14 15:30:00,52.82,52.83,52.81,52.82,28375.0,40.3168,40.3244,40.3091,40.3168,28375.0
2015-09-15 09:30:00,52.75,52.82,52.74,52.74,21307.0,40.2633,40.3168,40.2557,40.2557,21307.0
2015-09-15 10:00:00,52.73,52.74,52.7,52.73,30902.0,40.2481,40.2557,40.2252,40.2481,30902.0
2015-09-15 10:30:00,52.72,52.74,52.66,52.66,19500.0,40.2404,40.2557,40.1946,40.1946,19500.0
2015-09-15 11:00:00,52.69,52.73,52.67,52.73,113563.0,40.2175,40.2481,40.2023,40.2481,113563.0
2015-09-15 11:30:00,52.73,52.73,52.72,52.73,53649.0,40.2481,40.2481,40.2404,40.2481,53649.0
2015-09-15 12:00:00,52.73,52.73,52.72,52.73,17044.0,40.2481,40.2481,40.2404,40.2481,17044.0
2015-09-15 12:30:00,52.72,52.72,52.69,52.7,109361.0,40.2404,40.2404,40.2175,40.2252,109361.0
2015-09-15 13:00:00,52.7,52.71,52.68,52.68,45000.0,40.2252,40.2328,40.2099,40.2099,45000.0
2015-09-15 13:30:00,52.69,52.7,52.68,52.69,28326.0,40.2175,40.2252,40.2099,40.2175,28326.0
2015-09-15 14:00:00,52.69,52.69,52.67,52.67,13950.0,40.2175,40.2175,40.2023,40.2023,13950.0
2015-09-15 14:30:00,52.68,52.7,52.68,52.69,31515.0,40.2099,40.2252,40.2099,40.2175,31515.0
2015-09-15 15:00:00,52.69,52.7,52.68,52.69,21765.0,40.2175,40.2252,40.2099,40.2175,21765.0
2015-09-15 15:30:00,52.7,52.7,52.68,52.7,24996.0,40.2252,40.2252,40.2099,40.2252,24996.0
2015-09-16 09:30:00,52.6,52.68,52.6,52.64,36323.0,40.1488,40.2099,40.1488,40.1794,36323.0
2015-09-16 10:00:00,52.65,52.65,52.61,52.63,25277.0,40.187,40.187,40.1565,40.1717,25277.0
2015-09-16 10:30:00,52.65,52.65,52.64,52.65,27253.0,40.187,40.187,40.1794,40.187,27253.0
2015-09-16 11:00:00,52.64,52.65,52.64,52.65,15213.0,40.1794,40.187,40.1794,40.187,15213.0
2015-09-16 11:30:00,52.65,52.65,52.64,52.65,11262.0,40.187,40.187,40.1794,40.187,11262.0
2015-09-16 12:00:00,52.65,52.65,52.62,52.62,21701.0,40.187,40.187,40.1641,40.1641,21701.0
2015-09-16 12:30:00,52.63,52.63,52.62,52.63,5288.0,40.1717,40.1717,40.1641,40.1717,5288.0
2015-09-16 13:00:00,52.63,52.65,52.62,52.63,24565.0,40.1717,40.187,40.1641,40.1717,24565.0
2015-09-16 13:30:00,52.62,52.64,52.62,52.63,58478.0,40.1641,40.1794,40.1641,40.1717,58478.0
2015-09-16 14:00:00,52.63,52.64,52.62,52.63,36274.0,40.1717,40.1794,40.1641,40.1717,36274.0
2015-09-16 14:30:00,52.63,52.64,52.6,52.61,49152.0,40.1717,40.1794,40.1488,40.1565,49152.0
2015-09-16 15:00:00,52.61,52.63,52.6,52.61,28726.0,40.1565,40.1717,40.1488,40.1565,28726.0
2015-09-16 15:30:00,52.63,52.63,52.6,52.6,35811.0,40.1717,40.1717,40.1488,40.1488,35811.0
2015-09-17 09:30:00,52.6,52.61,52.54,52.59,31263.0,40.1488,40.1565,40.1031,40.1412,31263.0
2015-09-17 10:00:00,52.6,52.61,52.58,52.59,31349.0,40.1488,40.1565,40.1336,40.1412,31349.0
2015-09-17 10:30:00,52.6,52.61,52.6,52.6,30164.0,40.1488,40.1565,40.1488,40.1488,30164.0
2015-09-17 11:00:00,52.61,52.61,52.6,52.61,18502.0,40.1565,40.1565,40.1488,40.1565,18502.0
2015-09-17 11:30:00,52.61,52.61,52.6,52.6,38967.0,40.1565,40.1565,40.1488,40.1488,38967.0
2015-09-17 12:00:00,52.6,52.62,52.6,52.62,689453.0,40.1488,40.1641,40.1488,40.1641,689453.0
2015-09-17 12:30:00,52.62,52.62,52.59,52.61,6186.0,40.1641,40.1641,40.1412,40.1565,6186.0
2015-09-17 13:00:00,52.61,52.62,52.58,52.62,16589.0,40.1565,40.1641,40.1336,40.1641,16589.0
2015-09-17 13:30:00,52.62,52.68,52.6,52.66,25404.0,40.1641,40.2099,40.1488,40.1946,25404.0
2015-09-17 14:00:00,52.65,52.74,52.59,52.73,12778.0,40.187,40.2557,40.1412,40.2481,12778.0
2015-09-17 14:30:00,52.73,52.76,52.7,52.72,30312.0,40.2481,40.271,40.2252,40.2404,30312.0
2015-09-17 15:00:00,52.73,52.76,52.67,52.73,34883.0,40.2481,40.271,40.2023,40.2481,34883.0
2015-09-17 15:30:00,52.71,52.72,52.58,52.66,605174.0,40.2328,40.2404,40.1336,40.1946,605174.0
2015-09-18 09:30:00,52.83,52.93,52.76,52.9,63299.0,40.3244,40.4007,40.271,40.3778,63299.0
2015-09-18 10:00:00,52.9,52.97,52.89,52.94,166415.0,40.3778,40.4313,40.3702,40.4084,166415.0
2015-09-18 10:30:00,52.91,52.95,52.9,52.93,17025.0,40.3855,40.416,40.3778,40.4007,17025.0
2015-09-18 11:00:00,52.91,52.93,52.84,52.87,78442.0,40.3855,40.4007,40.332,40.3549,78442.0
2015-09-18 11:30:00,52.85,52.93,52.85,52.92,16844.0,40.3397,40.4007,40.3397,40.3931,16844.0
2015-09-18 12:00:00,52.92,52.93,52.9,52.9,5373.0,40.3931,40.4007,40.3778,40.3778,5373.0
2015-09-18 12:30:00,52.91,52.93,52.9,52.92,9582.0,40.3855,40.4007,40.3778,40.3931,9582.0
2015-09-18 13:00:00,52.93,52.95,52.91,52.95,20145.0,40.4007,40.416,40.3855,40.416,20145.0
2015-09-18 13:30:00,52.95,52.96,52.92,52.95,28806.0,40.416,40.4236,40.3931,40.416,28806.0
2015-09-18 14:00:00,52.95,52.99,52.93,52.95,37611.0,40.416,40.4465,40.4007,40.416,37611.0
2015-09-18 14:30:00,52.95,52.98,52.84,52.96,42470.0,40.416,40.4389,40.332,40.4236,42470.0
2015-09-18 15:00:00,52.96,52.98,52.88,52.98,64962.0,40.4236,40.4389,40.3626,40.4389,64962.0
2015-09-18 15:30:00,52.96,53.0,52.86,52.97,72424.0,40.4236,40.4542,40.3473,40.4313,72424.0
2015-09-21 09:30:00,52.9,52.92,52.82,52.89,28314.0,40.3778,40.3931,40.3168,40.3702,28314.0
2015-09-21 10:00:00,52.89,52.9,52.86,52.87,126094.0,40.3702,40.3778,40.3473,40.3549,126094.0
2015-09-21 10:30:00,52.86,52.88,52.86,52.86,36483.0,40.3473,40.3626,40.3473,40.3473,36483.0
2015-09-21 11:00:00,52.87,52.88,52.86,52.88,39227.0,40.3549,40.3626,40.3473,40.3626,39227.0
2015-09-21 11:30:00,52.88,52.88,52.87,52.88,26394.0,40.3626,40.3626,40.3549,40.3626,26394.0
2015-09-21 12:00:00,52.88,52.88,52.86,52.86,7984.0,40.3626,40.3626,40.3473,40.3473,7984.0
2015-09-21 12:30:00,52.85,52.88,52.84,52.86,20770.0,40.3397,40.3626,40.332,40.3473,20770.0
2015-09-21 13:00:00,52.83,52.86,52.81,52.85,8844.0,40.3244,40.3473,40.3091,40.3397,8844.0
2015-09-21 13:30:00,52.85,52.85,52.78,52.8,37873.0,40.3397,40.3397,40.2862,40.3015,37873.0
2015-09-21 14:00:00,52.8,52.86,52.78,52.85,47749.0,40.3015,40.3473,40.2862,40.3397,47749.0
2015-09-21 14:30:00,52.84,52.86,52.78,52.85,41362.0,40.332,40.3473,40.2862,40.3397,41362.0
2015-09-21 15:00:00,52.85,52.85,52.81,52.84,44748.0,40.3397,40.3397,40.3091,40.332,44748.0
2015-09-21 15:30:00,52.82,52.85,52.82,52.82,32658.0,40.3168,40.3397,40.3168,40.3168,32658.0
2015-09-22 09:30:00,52.88,52.95,52.88,52.95,30366.0,40.3626,40.416,40.3626,40.416,30366.0
2015-09-22 10:00:00,52.95,52.96,52.92,52.94,22715.0,40.416,40.4236,40.3931,40.4084,22715.0
2015-09-22 10:30:00,52.96,52.98,52.92,52.93,11748.0,40.4236,40.4389,40.3931,40.4007,11748.0
2015-09-22 11:00:00,52.95,52.98,52.94,52.95,8975.0,40.416,40.4389,40.4084,40.416,8975.0
2015-09-22 11:30:00,52.95,53.0,52.94,52.99,20149.0,40.416,40.4542,40.4084,40.4465,20149.0
2015-09-22 12:00:00,52.99,52.99,52.94,52.98,19758.0,40.4465,40.4465,40.4084,40.4389,19758.0
2015-09-22 12:30:00,52.99,53.0,52.96,52.97,24600.0,40.4465,40.4542,40.4236,40.4313,24600.0
2015-09-22 13:00:00,52.99,53.02,52.96,52.99,65387.0,40.4465,40.4694,40.4236,40.4465,65387.0
2015-09-22 13:30:00,52.97,53.0,52.96,52.97,10871.0,40.4313,40.4542,40.4236,40.4313,10871.0
2015-09-22 14:00:00,52.98,53.0,52.97,53.0,32412.0,40.4389,40.4542,40.4313,40.4542,32412.0
2015-09-22 14:30:00,52.97,53.0,52.93,52.99,89074.0,40.4313,40.4542,40.4007,40.4465,89074.0
2015-09-22 15:00:00,52.98,53.0,52.98,53.0,38949.0,40.4389,40.4542,40.4389,40.4542,38949.0
2015-09-22 15:30:00,52.99,53.0,52.98,52.99,65212.0,40.4465,40.4542,40.4389,40.4465,65212.0
2015-09-23 09:30:00,52.87,52.96,52.87,52.91,48454.0,40.3549,40.4236,40.3549,40.3855,48454.0
2015-09-23 10:00:00,52.91,52.94,52.88,52.9,7414.0,40.3855,40.4084,40.3626,40.3778,7414.0
2015-09-23 10:30:00,52.88,52.93,52.87,52.92,70967.0,40.3626,40.4007,40.3549,40.3931,70967.0
2015-09-23 11:00:00,52.92,52.93,52.89,52.91,27207.0,40.3931,40.4007,40.3702,40.3855,27207.0
2015-09-23 11:30:00,52.92,52.93,52.89,52.93,15667.0,40.3931,40.4007,40.3702,40.4007,15667.0
2015-09-23 12:00:00,52.93,52.95,52.91,52.91,17249.0,40.4007,40.416,40.3855,40.3855,17249.0
2015-09-23 12:30:00,52.91,52.92,52.91,52.91,14346.0,40.3855,40.3931,40.3855,40.3855,14346.0
2015-09-23 13:00:00,52.91,52.92,52.91,52.91,10445.0,40.3855,40.3931,40.3855,40.3855,10445.0
2015-09-23 13:30:00,52.92,52.92,52.89,52.89,22459.0,40.3931,40.3931,40.3702,40.3702,22459.0
2015-09-23 14:00:00,52.9,52.93,52.87,52.93,44383.0,40.3778,40.4007,40.3549,40.4007,44383.0
2015-09-23 14:30:00,52.92,52.94,52.89,52.91,37171.0,40.3931,40.4084,40.3702,40.3855,37171.0
2015-09-23 15:00:00,52.91,52.94,52.88,52.91,58610.0,40.3855,40.4084,40.3626,40.3855,58610.0
2015-09-23 15:30:00,52.91,52.93,52.89,52.91,24529.0,40.3855,40.4007,40.3702,40.3855,24529.0
2015-09-24 09:30:00,53.02,53.04,52.9,53.0,29075.0,40.4694,40.4847,40.3778,40.4542,29075.0
2015-09-24 10:00:00,53.01,53.02,52.97,53.0,38047.0,40.4618,40.4694,40.4313,40.4542,38047.0
2015-09-24 10:30:00,52.99,53.01,52.98,52.98,5428.0,40.4465,40.4618,40.4389,40.4389,5428.0
2015-09-24 11:00:00,52.99,53.01,52.97,52.97,16388.0,40.4465,40.4618,40.4313,40.4313,16388.0
2015-09-24 11:30:00,52.98,53.0,52.97,52.98,15251.0,40.4389,40.4542,40.4313,40.4389,15251.0
2015-09-24 12:00:00,52.99,52.99,52.93,52.94,17784.0,40.4465,40.4465,40.4007,40.4084,17784.0
2015-09-24 12:30:00,52.94,52.97,52.94,52.97,5577.0,40.4084,40.4313,40.4084,40.4313,5577.0
2015-09-24 13:00:00,52.95,52.98,52.94,52.96,8463.0,40.416,40.4389,40.4084,40.4236,8463.0
2015-09-24 13:30:00,52.96,52.97,52.94,52.96,10986.0,40.4236,40.4313,40.4084,40.4236,10986.0
2015-09-24 14:00:00,52.95,52.97,52.93,52.93,21025.0,40.416,40.4313,40.4007,40.4007,21025.0
2015-09-24 14:30:00,52.96,52.96,52.93,52.95,29515.0,40.4236,40.4236,40.4007,40.416,29515.0
2015-09-24 15:00:00,52.95,52.96,52.93,52.94,22374.0,40.416,40.4236,40.4007,40.4084,22374.0
2015-09-24 15:30:00,52.94,52.95,52.9,52.95,286529.0,40.4084,40.416,40.3778,40.416,286529.0
2015-09-25 09:30:00,52.85,52.92,52.8,52.84,20982.0,40.3397,40.3931,40.3015,40.332,20982.0
2015-09-25 10:00:00,52.84,52.86,52.82,52.85,29439.0,40.332,40.3473,40.3168,40.3397,29439.0
2015-09-25 10:30:00,52.86,52.86,52.83,52.84,16008.0,40.3473,40.3473,40.3244,40.332,16008.0
2015-09-25 11:00:00,52.84,52.85,52.82,52.84,18318.0,40.332,40.3397,40.3168,40.332,18318.0
2015-09-25 11:30:00,52.83,52.85,52.83,52.85,21664.0,40.3244,40.3397,40.3244,40.3397,21664.0
2015-09-25 12:00:00,52.85,52.85,52.84,52.84,20075.0,40.3397,40.3397,40.332,40.332,20075.0
2015-09-25 12:30:00,52.85,52.85,52.82,52.84,10800.0,40.3397,40.3397,40.3168,40.332,10800.0
2015-09-25 13:00:00,52.84,52.93,52.82,52.84,123233.0,40.332,40.4007,40.3168,40.332,123233.0
2015-09-25 13:30:00,52.85,52.92,52.83,52.84,58220.0,40.3397,40.3931,40.3244,40.332,58220.0
2015-09-25 14:00:00,52.87,52.88,52.84,52.87,7873.0,40.3549,40.3626,40.332,40.3549,7873.0
2015-09-25 14:30:00,52.87,52.89,52.86,52.88,32114.0,40.3549,40.3702,40.3473,40.3626,32114.0
2015-09-25 15:00:00,52.89,52.89,52.84,52.84,26417.0,40.3702,40.3702,40.332,40.332,26417.0
2015-09-25 15:30:00,52.85,52.88,52.84,52.88,19045.0,40.3397,40.3626,40.332,40.3626,19045.0
2015-09-28 09:30:00,52.87,52.88,52.84,52.85,39646.0,40.3549,40.3626,40.332,40.3397,39646.0
2015-09-28 10:00:00,52.89,52.92,52.86,52.89,45988.0,40.3702,40.3931,40.3473,40.3702,45988.0
2015-09-28 10:30:00,52.89,52.91,52.88,52.9,21895.0,40.3702,40.3855,40.3626,40.3778,21895.0
2015-09-28 11:00:00,52.9,52.91,52.88,52.88,12712.0,40.3778,40.3855,40.3626,40.3626,12712.0
2015-09-28 11:30:00,52.91,52.94,52.9,52.93,14648.0,40.3855,40.4084,40.3778,40.4007,14648.0
2015-09-28 12:00:00,52.94,52.95,52.92,52.94,20316.0,40.4084,40.416,40.3931,40.4084,20316.0
2015-09-28 12:30:00,52.94,52.95,52.93,52.95,5373.0,40.4084,40.416,40.4007,40.416,5373.0
2015-09-28 13:00:00,52.95,52.95,52.91,52.93,14192.0,40.416,40.416,40.3855,40.4007,14192.0
2015-09-28 13:30:00,52.95,52.95,52.89,52.9,82618.0,40.416,40.416,40.3702,40.3778,82618.0
2015-09-28 14:00:00,52.9,52.94,52.89,52.91,31052.0,40.3778,40.4084,40.3702,40.3855,31052.0
2015-09-28 14:30:00,52.91,52.94,52.89,52.92,33113.0,40.3855,40.4084,40.3702,40.3931,33113.0
2015-09-28 15:00:00,52.93,52.93,52.9,52.91,21045.0,40.4007,40.4007,40.3778,40.3855,21045.0
2015-09-28 15:30:00,52.91,52.95,52.88,52.94,47134.0,40.3855,40.416,40.3626,40.4084,47134.0
2015-09-29 09:30:00,52.99,53.0,52.93,52.94,64006.0,40.4465,40.4542,40.4007,40.4084,64006.0
2015-09-29 10:00:00,52.93,52.96,52.89,52.92,342390.0,40.4007,40.4236,40.3702,40.3931,342390.0
2015-09-29 10:30:00,52.91,52.92,52.88,52.9,18085.0,40.3855,40.3931,40.3626,40.3778,18085.0
2015-09-29 11:00:00,52.91,52.94,52.89,52.94,87817.0,40.3855,40.4084,40.3702,40.4084,87817.0
2015-09-29 11:30:00,52.94,52.96,52.93,52.94,56182.0,40.4084,40.4236,40.4007,40.4084,56182.0
2015-09-29 12:00:00,52.95,52.99,52.92,52.95,82614.0,40.416,40.4465,40.3931,40.416,82614.0
2015-09-29 12:30:00,52.96,52.98,52.93,52.98,29930.0,40.4236,40.4389,40.4007,40.4389,29930.0
2015-09-29 13:00:00,52.98,52.98,52.94,52.95,52701.0,40.4389,40.4389,40.4084,40.416,52701.0
2015-09-29 13:30:00,52.96,52.97,52.94,52.97,66527.0,40.4236,40.4313,40.4084,40.4313,66527.0
2015-09-29 14:00:00,52.97,52.99,52.94,52.97,175070.0,40.4313,40.4465,40.4084,40.4313,175070.0
2015-09-29 14:30:00,52.97,52.98,52.92,52.98,71545.0,40.4313,40.4389,40.3931,40.4389,71545.0
2015-09-29 15:00:00,52.98,52.99,52.95,52.98,417248.0,40.4389,40.4465,40.416,40.4389,417248.0
2015-09-29 15:30:00,52.98,52.99,52.96,52.99,70542.0,40.4389,40.4465,40.4236,40.4465,70542.0
2015-09-30 09:30:00,52.93,52.96,52.87,52.94,117688.0,40.4007,40.4236,40.3549,40.4084,117688.0
2015-09-30 10:00:00,52.93,52.95,52.92,52.94,47683.0,40.4007,40.416,40.3931,40.4084,47683.0
2015-09-30 10:30:00,52.95,52.96,52.94,52.95,7498.0,40.416,40.4236,40.4084,40.416,7498.0
2015-09-30 11:00:00,52.95,52.96,52.94,52.95,24291.0,40.416,40.4236,40.4084,40.416,24291.0
2015-09-30 11:30:00,52.94,52.96,52.94,52.96,73109.0,40.4084,40.4236,40.4084,40.4236,73109.0
2015-09-30 12:00:00,52.96,52.97,52.93,52.96,34670.0,40.4236,40.4313,40.4007,40.4236,34670.0
2015-09-30 12:30:00,52.96,52.97,52.93,52.95,10224.0,40.4236,40.4313,40.4007,40.416,10224.0
2015-09-30 13:00:00,52.96,52.97,52.95,52.97,7257.0,40.4236,40.4313,40.416,40.4313,7257.0
2015-09-30 13:30:00,52.96,52.97,52.92,52.92,8961.0,40.4236,40.4313,40.3931,40.3931,8961.0
2015-09-30 14:00:00,52.93,52.96,52.92,52.96,19046.0,40.4007,40.4236,40.3931,40.4236,19046.0
2015-09-30 14:30:00,52.95,52.96,52.92,52.95,30048.0,40.416,40.4236,40.3931,40.416,30048.0
2015-09-30 15:00:00,52.95,52.97,52.94,52.96,44251.0,40.416,40.4313,40.4084,40.4236,44251.0
2015-09-30 15:30:00,52.96,52.97,52.84,52.96,80211.0,40.4236,40.4313,40.332,40.4236,80211.0
2015-10-01 09:30:00,53.2,53.2,52.93,52.98,61066.0,40.6544,40.6544,40.4481,40.4863,61066.0
2015-10-01 10:00:00,52.99,52.99,52.94,52.95,30137.0,40.4939,40.4939,40.4557,40.4634,30137.0
2015-10-01 10:30:00,52.94,52.97,52.94,52.95,39829.0,40.4557,40.4787,40.4557,40.4634,39829.0
2015-10-01 11:00:00,52.95,53.0,52.95,52.97,145515.0,40.4634,40.5016,40.4634,40.4787,145515.0
2015-10-01 11:30:00,52.97,53.0,52.97,52.98,28154.0,40.4787,40.5016,40.4787,40.4863,28154.0
2015-10-01 12:00:00,53.0,53.0,52.98,53.0,13144.0,40.5016,40.5016,40.4863,40.5016,13144.0
2015-10-01 12:30:00,53.0,53.0,52.97,53.0,17451.0,40.5016,40.5016,40.4787,40.5016,17451.0
2015-10-01 13:00:00,53.0,53.01,52.98,53.0,31354.0,40.5016,40.5092,40.4863,40.5016,31354.0
2015-10-01 13:30:00,53.0,53.01,52.98,52.99,32254.0,40.5016,40.5092,40.4863,40.4939,32254.0
2015-10-01 14:00:00,53.01,53.01,52.98,53.0,56361.0,40.5092,40.5092,40.4863,40.5016,56361.0
2015-10-01 14:30:00,53.0,53.0,52.98,53.0,24139.0,40.5016,40.5016,40.4863,40.5016,24139.0
2015-10-01 15:00:00,52.99,53.01,52.98,52.98,19098.0,40.4939,40.5092,40.4863,40.4863,19098.0
2015-10-01 15:30:00,53.01,53.01,52.98,52.98,621956.0,40.5092,40.5092,40.4863,40.4863,621956.0
2015-10-02 09:30:00,53.05,53.13,53.01,53.13,15262.0,40.5398,40.6009,40.5092,40.6009,15262.0
2015-10-02 10:00:00,53.11,53.16,53.08,53.11,74994.0,40.5856,40.6238,40.5627,40.5856,74994.0
2015-10-02 10:30:00,53.12,53.12,53.09,53.09,6215.0,40.5933,40.5933,40.5704,40.5704,6215.0
2015-10-02 11:00:00,53.09,53.11,53.04,53.09,9770.0,40.5704,40.5856,40.5321,40.5704,9770.0
2015-10-02 11:30:00,53.09,53.09,53.04,53.07,20375.0,40.5704,40.5704,40.5321,40.5551,20375.0
2015-10-02 12:00:00,53.07,53.1,53.05,53.09,20091.0,40.5551,40.578,40.5398,40.5704,20091.0
2015-10-02 12:30:00,53.08,53.09,53.04,53.08,19774.0,40.5627,40.5704,40.5321,40.5627,19774.0
2015-10-02 13:00:00,53.08,53.11,53.03,53.08,89277.0,40.5627,40.5856,40.5245,40.5627,89277.0
2015-10-02 13:30:00,53.05,53.08,53.04,53.06,44438.0,40.5398,40.5627,40.5321,40.5474,44438.0
2015-10-02 14:00:00,53.07,53.07,53.03,53.06,15387.0,40.5551,40.5551,40.5245,40.5474,15387.0
2015-10-02 14:30:00,53.06,53.07,53.04,53.05,39820.0,40.5474,40.5551,40.5321,40.5398,39820.0
2015-10-02 15:00:00,53.07,53.09,53.05,53.09,23427.0,40.5551,40.5704,40.5398,40.5704,23427.0
2015-10-02 15:30:00,53.07,53.09,53.0,53.09,125339.0,40.5551,40.5704,40.5016,40.5704,125339.0
2015-10-05 09:30:00,53.04,53.04,52.95,52.98,79969.0,40.5321,40.5321,40.4634,40.4863,79969.0
2015-10-05 10:00:00,52.98,52.98,52.92,52.96,154416.0,40.4863,40.4863,40.4404,40.471,154416.0
2015-10-05 10:30:00,52.96,52.97,52.94,52.96,54834.0,40.471,40.4787,40.4557,40.471,54834.0
2015-10-05 11:00:00,52.97,52.97,52.92,52.93,31007.0,40.4787,40.4787,40.4404,40.4481,31007.0
2015-10-05 11:30:00,52.93,52.95,52.92,52.94,35511.0,40.4481,40.4634,40.4404,40.4557,35511.0
2015-10-05 12:00:00,52.94,52.95,52.91,52.92,34748.0,40.4557,40.4634,40.4328,40.4404,34748.0
2015-10-05 12:30:00,52.92,52.93,52.91,52.91,20875.0,40.4404,40.4481,40.4328,40.4328,20875.0
2015-10-05 13:00:00,52.92,52.94,52.91,52.94,21875.0,40.4404,40.4557,40.4328,40.4557,21875.0
2015-10-05 13:30:00,52.94,52.96,52.91,52.94,54594.0,40.4557,40.471,40.4328,40.4557,54594.0
2015-10-05 14:00:00,52.95,52.95,52.92,52.93,36132.0,40.4634,40.4634,40.4404,40.4481,36132.0
2015-10-05 14:30:00,52.93,52.95,52.93,52.94,27812.0,40.4481,40.4634,40.4481,40.4557,27812.0
2015-10-05 15:00:00,52.95,52.96,52.92,52.94,81180.0,40.4634,40.471,40.4404,40.4557,81180.0
2015-10-05 15:30:00,52.96,52.97,52.92,52.97,50600.0,40.471,40.4787,40.4404,40.4787,50600.0
2015-10-06 09:30:00,52.88,52.9,52.86,52.88,117716.0,40.4099,40.4252,40.3946,40.4099,117716.0
2015-10-06 10:00:00,52.88,52.92,52.86,52.91,209562.0,40.4099,40.4404,40.3946,40.4328,209562.0
2015-10-06 10:30:00,52.91,52.93,52.9,52.92,259302.0,40.4328,40.4481,40.4252,40.4404,259302.0
2015-10-06 11:00:00,52.92,52.92,52.9,52.9,34928.0,40.4404,40.4404,40.4252,40.4252,34928.0
2015-10-06 11:30:00,52.92,52.93,52.9,52.92,19008.0,40.4404,40.4481,40.4252,40.4404,19008.0
2015-10-06 12:00:00,52.93,52.93,52.89,52.93,29512.0,40.4481,40.4481,40.4175,40.4481,29512.0
2015-10-06 12:30:00,52.93,52.93,52.9,52.91,42325.0,40.4481,40.4481,40.4252,40.4328,42325.0
2015-10-06 13:00:00,52.92,52.93,52.9,52.9,20958.0,40.4404,40.4481,40.4252,40.4252,20958.0
2015-10-06 13:30:00,52.91,52.94,52.9,52.93,35617.0,40.4328,40.4557,40.4252,40.4481,35617.0
2015-10-06 14:00:00,52.93,52.94,52.91,52.93,430861.0,40.4481,40.4557,40.4328,40.4481,430861.0
2015-10-06 14:30:00,52.93,52.94,52.88,52.93,39194.0,40.4481,40.4557,40.4099,40.4481,39194.0
2015-10-06 15:00:00,52.93,52.94,52.9,52.91,33557.0,40.4481,40.4557,40.4252,40.4328,33557.0
2015-10-06 15:30:00,52.92,52.93,52.89,52.93,26018.0,40.4404,40.4481,40.4175,40.4481,26018.0
2015-10-07 09:30:00,52.89,52.91,52.86,52.87,87409.0,40.4175,40.4328,40.3946,40.4022,87409.0
2015-10-07 10:00:00,52.87,52.88,52.84,52.86,27993.0,40.4022,40.4099,40.3793,40.3946,27993.0
2015-10-07 10:30:00,52.86,52.89,52.86,52.88,17981.0,40.3946,40.4175,40.3946,40.4099,17981.0
2015-10-07 11:00:00,52.87,52.92,52.84,52.91,28124.0,40.4022,40.4404,40.3793,40.4328,28124.0
2015-10-07 11:30:00,52.9,52.92,52.9,52.91,22427.0,40.4252,40.4404,40.4252,40.4328,22427.0
2015-10-07 12:00:00,52.91,52.91,52.89,52.9,30683.0,40.4328,40.4328,40.4175,40.4252,30683.0
2015-10-07 12:30:00,52.9,52.91,52.89,52.91,76529.0,40.4252,40.4328,40.4175,40.4328,76529.0
2015-10-07 13:00:00,52.92,52.92,52.9,52.9,41476.0,40.4404,40.4404,40.4252,40.4252,41476.0
2015-10-07 13:30:00,52.91,52.92,52.89,52.89,35482.0,40.4328,40.4404,40.4175,40.4175,35482.0
2015-10-07 14:00:00,52.89,52.92,52.88,52.91,25429.0,40.4175,40.4404,40.4099,40.4328,25429.0
2015-10-07 14:30:00,52.9,52.93,52.86,52.92,134847.0,40.4252,40.4481,40.3946,40.4404,134847.0
2015-10-07 15:00:00,52.93,52.93,52.9,52.92,25414.0,40.4481,40.4481,40.4252,40.4404,25414.0
2015-10-07 15:30:00,52.92,52.93,52.88,52.88,61499.0,40.4404,40.4481,40.4099,40.4099,61499.0
2015-10-08 09:30:00,52.97,53.0,52.87,52.96,30853.0,40.4787,40.5016,40.4022,40.471,30853.0
2015-10-08 10:00:00,52.96,52.96,52.95,52.96,102116.0,40.471,40.471,40.4634,40.471,102116.0
2015-10-08 10:30:00,52.96,52.96,52.95,52.96,18778.0,40.471,40.471,40.4634,40.471,18778.0
2015-10-08 11:00:00,52.96,52.96,52.9,52.94,14500.0,40.471,40.471,40.4252,40.4557,14500.0
2015-10-08 11:30:00,52.94,52.95,52.93,52.95,14426.0,40.4557,40.4634,40.4481,40.4634,14426.0
2015-10-08 12:00:00,52.95,52.95,52.94,52.95,13036.0,40.4634,40.4634,40.4557,40.4634,13036.0
2015-10-08 12:30:00,52.94,52.95,52.94,52.95,22874.0,40.4557,40.4634,40.4557,40.4634,22874.0
2015-10-08 13:00:00,52.95,52.97,52.94,52.95,16436.0,40.4634,40.4787,40.4557,40.4634,16436.0
2015-10-08 13:30:00,52.96,52.96,52.92,52.94,21105.0,40.471,40.471,40.4404,40.4557,21105.0
2015-10-08 14:00:00,52.93,52.96,52.93,52.95,21866.0,40.4481,40.471,40.4481,40.4634,21866.0
2015-10-08 14:30:00,52.94,52.96,52.92,52.93,21559.0,40.4557,40.471,40.4404,40.4481,21559.0
2015-10-08 15:00:00,52.93,52.95,52.91,52.92,89922.0,40.4481,40.4634,40.4328,40.4404,89922.0
2015-10-08 15:30:00,52.91,52.92,52.9,52.92,26356.0,40.4328,40.4404,40.4252,40.4404,26356.0
2015-10-09 09:30:00,52.86,52.91,52.86,52.91,32890.0,40.3946,40.4328,40.3946,40.4328,32890.0
2015-10-09 10:00:00,52.9,52.94,52.89,52.93,29241.0,40.4252,40.4557,40.4175,40.4481,29241.0
2015-10-09 10:30:00,52.92,52.93,52.89,52.93,70582.0,40.4404,40.4481,40.4175,40.4481,70582.0
2015-10-09 11:00:00,52.93,52.93,52.88,52.88,22713.0,40.4481,40.4481,40.4099,40.4099,22713.0
2015-10-09 11:30:00,52.9,52.9,52.88,52.89,15237.0,40.4252,40.4252,40.4099,40.4175,15237.0
2015-10-09 12:00:00,52.89,52.91,52.88,52.89,26099.0,40.4175,40.4328,40.4099,40.4175,26099.0
2015-10-09 12:30:00,52.91,52.91,52.89,52.89,11353.0,40.4328,40.4328,40.4175,40.4175,11353.0
2015-10-09 13:00:00,52.91,52.94,52.88,52.9,53027.0,40.4328,40.4557,40.4099,40.4252,53027.0
2015-10-09 13:30:00,52.92,52.93,52.91,52.91,18622.0,40.4404,40.4481,40.4328,40.4328,18622.0
2015-10-09 14:00:00,52.92,52.93,52.9,52.92,38479.0,40.4404,40.4481,40.4252,40.4404,38479.0
2015-10-09 14:30:00,52.91,52.93,52.81,52.83,4388305.0,40.4328,40.4481,40.3564,40.3717,4388305.0
2015-10-09 15:00:00,52.83,52.89,52.8,52.87,41636.0,40.3717,40.4175,40.3487,40.4022,41636.0
2015-10-09 15:30:00,52.87,52.88,52.8,52.8,36556.0,40.4022,40.4099,40.3487,40.3487,36556.0
2015-10-12 09:30:00,52.92,52.95,52.8,52.95,29784.0,40.4404,40.4634,40.3487,40.4634,29784.0
2015-10-12 10:00:00,52.93,52.95,52.87,52.92,29700.0,40.4481,40.4634,40.4022,40.4404,29700.0
2015-10-12 10:30:00,52.9,52.96,52.88,52.9,76275.0,40.4252,40.471,40.4099,40.4252,76275.0
2015-10-12 11:00:00,52.9,52.94,52.88,52.93,539589.0,40.4252,40.4557,40.4099,40.4481,539589.0
2015-10-12 11:30:00,52.94,52.94,52.87,52.9,50237.0,40.4557,40.4557,40.4022,40.4252,50237.0
2015-10-12 12:00:00,52.9,52.96,52.89,52.93,27713.0,40.4252,40.471,40.4175,40.4481,27713.0
2015-10-12 12:30:00,52.93,52.96,52.88,52.89,70310.0,40.4481,40.471,40.4099,40.4175,70310.0
2015-10-12 13:00:00,52.9,52.95,52.89,52.95,43481.0,40.4252,40.4634,40.4175,40.4634,43481.0
2015-10-12 13:30:00,52.95,52.95,52.92,52.93,3720.0,40.4634,40.4634,40.4404,40.4481,3720.0
2015-10-12 14:00:00,52.94,52.94,52.92,52.92,11298.0,40.4557,40.4557,40.4404,40.4404,11298.0
2015-10-12 14:30:00,52.93,52.93,52.92,52.93,24324.0,40.4481,40.4481,40.4404,40.4481,24324.0
2015-10-12 15:00:00,52.93,52.93,52.92,52.93,23276.0,40.4481,40.4481,40.4404,40.4481,23276.0
2015-10-12 15:30:00,52.93,52.93,52.91,52.92,34461.0,40.4481,40.4481,40.4328,40.4404,34461.0
2015-10-13 09:30:00,52.94,52.98,52.91,52.97,8907.0,40.4557,40.4863,40.4328,40.4787,8907.0
2015-10-13 10:00:00,52.97,52.98,52.92,52.95,35156.0,40.4787,40.4863,40.4404,40.4634,35156.0
2015-10-13 10:30:00,52.94,52.95,52.89,52.92,14905.0,40.4557,40.4634,40.4175,40.4404,14905.0
2015-10-13 11:00:00,52.93,52.94,52.92,52.94,18708.0,40.4481,40.4557,40.4404,40.4557,18708.0
2015-10-13 11:30:00,52.93,52.95,52.89,52.94,42038.0,40.4481,40.4634,40.4175,40.4557,42038.0
2015-10-13 12:00:00,52.94,52.96,52.88,52.94,21099.0,40.4557,40.471,40.4099,40.4557,21099.0
2015-10-13 12:30:00,52.94,52.95,52.92,52.95,34412.0,40.4557,40.4634,40.4404,40.4634,34412.0
2015-10-13 13:00:00,52.95,52.98,52.91,52.94,54723.0,40.4634,40.4863,40.4328,40.4557,54723.0
2015-10-13 13:30:00,52.93,52.97,52.93,52.97,52059.0,40.4481,40.4787,40.4481,40.4787,52059.0
2015-10-13 14:00:00,52.95,52.98,52.94,52.96,63033.0,40.4634,40.4863,40.4557,40.471,63033.0
2015-10-13 14:30:00,52.97,53.0,52.96,52.99,44469.0,40.4787,40.5016,40.471,40.4939,44469.0
2015-10-13 15:00:00,52.99,52.99,52.95,52.98,79017.0,40.4939,40.4939,40.4634,40.4863,79017.0
2015-10-13 15:30:00,52.98,52.99,52.96,52.97,491727.0,40.4863,40.4939,40.471,40.4787,491727.0
2015-10-14 09:30:00,53.0,53.05,53.0,53.03,15402.0,40.5016,40.5398,40.5016,40.5245,15402.0
2015-10-14 10:00:00,53.04,53.08,53.03,53.07,34184.0,40.5321,40.5627,40.5245,40.5551,34184.0
2015-10-14 10:30:00,53.08,53.1,53.05,53.08,22365.0,40.5627,40.578,40.5398,40.5627,22365.0
2015-10-14 11:00:00,53.08,53.09,53.05,53.08,13379.0,40.5627,40.5704,40.5398,40.5627,13379.0
2015-10-14 11:30:00,53.08,53.1,53.06,53.09,27093.0,40.5627,40.578,40.5474,40.5704,27093.0
2015-10-14 12:00:00,53.1,53.1,53.09,53.1,44313.0,40.578,40.578,40.5704,40.578,44313.0
2015-10-14 12:30:00,53.1,53.1,53.06,53.06,9334.0,40.578,40.578,40.5474,40.5474,9334.0
2015-10-14 13:00:00,53.08,53.09,53.04,53.06,25304.0,40.5627,40.5704,40.5321,40.5474,25304.0
2015-10-14 13:30:00,53.06,53.08,53.05,53.07,16769.0,40.5474,40.5627,40.5398,40.5551,16769.0
2015-10-14 14:00:00,53.08,53.09,53.04,53.04,23618.0,40.5627,40.5704,40.5321,40.5321,23618.0
2015-10-14 14:30:00,53.04,53.11,53.03,53.08,16019.0,40.5321,40.5856,40.5245,40.5627,16019.0
2015-10-14 15:00:00,53.09,53.09,53.07,53.08,18747.0,40.5704,40.5704,40.5551,40.5627,18747.0
2015-10-14 15:30:00,53.07,53.11,53.07,53.09,28612.0,40.5551,40.5856,40.5551,40.5704,28612.0
2015-10-15 09:30:00,53.05,53.12,53.02,53.03,16772.0,40.5398,40.5933,40.5169,40.5245,16772.0
2015-10-15 10:00:00,53.03,53.06,53.02,53.02,29504.0,40.5245,40.5474,40.5169,40.5169,29504.0
2015-10-15 10:30:00,53.03,53.06,53.01,53.01,48509.0,40.5245,40.5474,40.5092,40.5092,48509.0
2015-10-15 11:00:00,53.04,53.05,53.02,53.05,17895.0,40.5321,40.5398,40.5169,40.5398,17895.0
2015-10-15 11:30:00,53.04,53.06,53.03,53.04,13307.0,40.5321,40.5474,40.5245,40.5321,13307.0
2015-10-15 12:00:00,53.05,53.06,53.02,53.05,11154.0,40.5398,40.5474,40.5169,40.5398,11154.0
2015-10-15 12:30:00,53.05,53.05,53.02,53.03,20110.0,40.5398,40.5398,40.5169,40.5245,20110.0
2015-10-15 13:00:00,53.03,53.07,53.02,53.02,57086.0,40.5245,40.5551,40.5169,40.5169,57086.0
2015-10-15 13:30:00,53.03,53.05,53.02,53.03,28566.0,40.5245,40.5398,40.5169,40.5245,28566.0
2015-10-15 14:00:00,53.03,53.05,53.02,53.05,30539.0,40.5245,40.5398,40.5169,40.5398,30539.0
2015-10-15 14:30:00,53.05,53.05,53.02,53.03,91388.0,40.5398,40.5398,40.5169,40.5245,91388.0
2015-10-15 15:00:00,53.04,53.05,53.02,53.03,24727.0,40.5321,40.5398,40.5169,40.5245,24727.0
2015-10-15 15:30:00,53.04,53.05,53.02,53.04,29768.0,40.5321,40.5398,40.5169,40.5321,29768.0
2015-10-16 09:30:00,53.05,53.1,53.03,53.03,10855.0,40.5398,40.578,40.5245,40.5245,10855.0
2015-10-16 10:00:00,53.01,53.06,53.01,53.02,44117.0,40.5092,40.5474,40.5092,40.5169,44117.0
2015-10-16 10:30:00,53.04,53.07,53.03,53.04,18241.0,40.5321,40.5551,40.5245,40.5321,18241.0
2015-10-16 11:00:00,53.04,53.06,53.04,53.04,10595.0,40.5321,40.5474,40.5321,40.5321,10595.0
2015-10-16 11:30:00,53.06,53.06,53.04,53.05,11555.0,40.5474,40.5474,40.5321,40.5398,11555.0
2015-10-16 12:00:00,53.06,53.07,53.04,53.06,19500.0,40.5474,40.5551,40.5321,40.5474,19500.0
2015-10-16 12:30:00,53.07,53.08,53.05,53.06,5774.0,40.5551,40.5627,40.5398,40.5474,5774.0
2015-10-16 13:00:00,53.06,53.08,53.06,53.06,11785.0,40.5474,40.5627,40.5474,40.5474,11785.0
2015-10-16 13:30:00,53.06,53.07,53.06,53.07,16863.0,40.5474,40.5551,40.5474,40.5551,16863.0
2015-10-16 14:00:00,53.07,53.08,53.06,53.07,27381.0,40.5551,40.5627,40.5474,40.5551,27381.0
2015-10-16 14:30:00,53.07,53.08,53.06,53.06,34342.0,40.5551,40.5627,40.5474,40.5474,34342.0
2015-10-16 15:00:00,53.06,53.07,53.04,53.07,67836.0,40.5474,40.5551,40.5321,40.5551,67836.0
2015-10-16 15:30:00,53.07,53.07,53.04,53.05,71525.0,40.5551,40.5551,40.5321,40.5398,71525.0
2015-10-19 09:30:00,53.0,53.25,52.99,53.02,46959.0,40.5016,40.6926,40.4939,40.5169,46959.0
2015-10-19 10:00:00,53.0,53.01,52.97,52.97,36666.0,40.5016,40.5092,40.4787,40.4787,36666.0
2015-10-19 10:30:00,52.99,53.03,52.98,52.99,11774.0,40.4939,40.5245,40.4863,40.4939,11774.0
2015-10-19 11:00:00,53.0,53.01,52.98,52.98,181899.0,40.5016,40.5092,40.4863,40.4863,181899.0
2015-10-19 11:30:00,52.97,53.0,52.97,52.98,7367.0,40.4787,40.5016,40.4787,40.4863,7367.0
2015-10-19 12:00:00,52.99,53.0,52.98,52.99,10468.0,40.4939,40.5016,40.4863,40.4939,10468.0
2015-10-19 12:30:00,52.98,53.0,52.98,53.0,6260.0,40.4863,40.5016,40.4863,40.5016,6260.0
2015-10-19 13:00:00,52.99,53.0,52.98,53.0,14465.0,40.4939,40.5016,40.4863,40.5016,14465.0
2015-10-19 13:30:00,53.0,53.03,52.99,53.02,82011.0,40.5016,40.5245,40.4939,40.5169,82011.0
2015-10-19 14:00:00,53.02,53.03,52.99,53.02,67023.0,40.5169,40.5245,40.4939,40.5169,67023.0
2015-10-19 14:30:00,53.01,53.03,52.98,53.0,13236.0,40.5092,40.5245,40.4863,40.5016,13236.0
2015-10-19 15:00:00,53.0,53.03,53.0,53.03,176784.0,40.5016,40.5245,40.5016,40.5245,176784.0
2015-10-19 15:30:00,53.03,53.05,53.01,53.02,42402.0,40.5245,40.5398,40.5092,40.5169,42402.0
2015-10-20 09:30:00,52.95,52.99,52.93,52.94,40650.0,40.4634,40.4939,40.4481,40.4557,40650.0
2015-10-20 10:00:00,52.95,52.96,52.93,52.96,25015.0,40.4634,40.471,40.4481,40.471,25015.0
2015-10-20 10:30:00,52.95,52.96,52.9,52.96,13182.0,40.4634,40.471,40.4252,40.471,13182.0
2015-10-20 11:00:00,52.95,52.96,52.94,52.96,18723.0,40.4634,40.471,40.4557,40.471,18723.0
2015-10-20 11:30:00,52.96,52.97,52.94,52.95,28435.0,40.471,40.4787,40.4557,40.4634,28435.0
2015-10-20 12:00:00,52.95,52.96,52.93,52.94,27535.0,40.4634,40.471,40.4481,40.4557,27535.0
2015-10-20 12:30:00,52.94,52.94,52.93,52.94,26637.0,40.4557,40.4557,40.4481,40.4557,26637.0
2015-10-20 13:00:00,52.93,52.94,52.93,52.94,28091.0,40.4481,40.4557,40.4481,40.4557,28091.0
2015-10-20 13:30:00,52.94,52.94,52.93,52.93,39796.0,40.4557,40.4557,40.4481,40.4481,39796.0
2015-10-20 14:00:00,52.94,52.94,52.93,52.93,34978.0,40.4557,40.4557,40.4481,40.4481,34978.0
2015-10-20 14:30:00,52.93,52.94,52.92,52.92,50633.0,40.4481,40.4557,40.4404,40.4404,50633.0
2015-10-20 15:00:00,52.93,52.93,52.91,52.91,46928.0,40.4481,40.4481,40.4328,40.4328,46928.0
2015-10-20 15:30:00,52.92,52.93,52.9,52.93,97535.0,40.4404,40.4481,40.4252,40.4481,97535.0
2015-10-21 09:30:00,52.96,53.25,52.92,52.96,29313.0,40.471,40.6926,40.4404,40.471,29313.0
2015-10-21 10:00:00,52.97,53.01,52.96,53.01,104404.0,40.4787,40.5092,40.471,40.5092,104404.0
2015-10-21 10:30:00,53.01,53.02,52.97,52.99,19447.0,40.5092,40.5169,40.4787,40.4939,19447.0
2015-10-21 11:00:00,53.0,53.02,52.99,53.02,7841.0,40.5016,40.5169,40.4939,40.5169,7841.0
2015-10-21 11:30:00,53.02,53.02,53.0,53.01,44997.0,40.5169,40.5169,40.5016,40.5092,44997.0
2015-10-21 12:00:00,53.02,53.02,53.0,53.02,11520.0,40.5169,40.5169,40.5016,40.5169,11520.0
2015-10-21 12:30:00,53.02,53.02,53.01,53.01,8761.0,40.5169,40.5169,40.5092,40.5092,8761.0
2015-10-21 13:00:00,53.02,53.03,53.01,53.03,12618.0,40.5169,40.5245,40.5092,40.5245,12618.0
2015-10-21 13:30:00,53.02,53.04,53.01,53.02,28485.0,40.5169,40.5321,40.5092,40.5169,28485.0
2015-10-21 14:00:00,53.03,53.05,53.02,53.04,20350.0,40.5245,40.5398,40.5169,40.5321,20350.0
2015-10-21 14:30:00,53.03,53.05,53.01,53.04,24566.0,40.5245,40.5398,40.5092,40.5321,24566.0
2015-10-21 15:00:00,53.03,53.05,53.02,53.02,17963.0,40.5245,40.5398,40.5169,40.5169,17963.0
2015-10-21 15:30:00,53.04,53.05,53.02,53.04,33901.0,40.5321,40.5398,40.5169,40.5321,33901.0
2015-10-22 09:30:00,53.1,53.19,53.03,53.13,39534.0,40.578,40.6468,40.5245,40.6009,39534.0
2015-10-22 10:00:00,53.14,53.19,53.11,53.18,32249.0,40.6086,40.6468,40.5856,40.6391,32249.0
2015-10-22 10:30:00,53.16,53.2,53.16,53.17,6062.0,40.6238,40.6544,40.6238,40.6315,6062.0
2015-10-22 11:00:00,53.18,53.19,53.15,53.17,15932.0,40.6391,40.6468,40.6162,40.6315,15932.0
2015-10-22 11:30:00,53.17,53.21,53.15,53.18,10621.0,40.6315,40.6621,40.6162,40.6391,10621.0
2015-10-22 12:00:00,53.19,53.21,53.16,53.21,13891.0,40.6468,40.6621,40.6238,40.6621,13891.0
2015-10-22 12:30:00,53.21,53.24,53.2,53.23,32707.0,40.6621,40.685,40.6544,40.6773,32707.0
2015-10-22 13:00:00,53.23,53.26,53.21,53.24,45227.0,40.6773,40.7003,40.6621,40.685,45227.0
2015-10-22 13:30:00,53.25,53.26,53.21,53.23,82930.0,40.6926,40.7003,40.6621,40.6773,82930.0
2015-10-22 14:00:00,53.23,53.25,53.19,53.2,42864.0,40.6773,40.6926,40.6468,40.6544,42864.0
2015-10-22 14:30:00,53.2,53.26,53.15,53.24,56118.0,40.6544,40.7003,40.6162,40.685,56118.0
2015-10-22 15:00:00,53.25,53.25,53.18,53.23,61018.0,40.6926,40.6926,40.6391,40.6773,61018.0
2015-10-22 15:30:00,53.23,53.25,53.2,53.2,148773.0,40.6773,40.6926,40.6544,40.6544,148773.0
2015-10-23 09:30:00,53.23,53.32,53.15,53.18,32905.0,40.6773,40.7461,40.6162,40.6391,32905.0
2015-10-23 10:00:00,53.16,53.2,53.14,53.19,90923.0,40.6238,40.6544,40.6086,40.6468,90923.0
2015-10-23 10:30:00,53.18,53.2,53.13,53.19,11612.0,40.6391,40.6544,40.6009,40.6468,11612.0
2015-10-23 11:00:00,53.19,53.19,53.1,53.18,52969.0,40.6468,40.6468,40.578,40.6391,52969.0
2015-10-23 11:30:00,53.19,53.19,53.17,53.19,12475.0,40.6468,40.6468,40.6315,40.6468,12475.0
2015-10-23 12:00:00,53.19,53.19,53.17,53.19,12118.0,40.6468,40.6468,40.6315,40.6468,12118.0
2015-10-23 12:30:00,53.18,53.18,53.14,53.15,7882.0,40.6391,40.6391,40.6086,40.6162,7882.0
2015-10-23 13:00:00,53.17,53.18,53.16,53.18,12292.0,40.6315,40.6391,40.6238,40.6391,12292.0
2015-10-23 13:30:00,53.18,53.18,53.15,53.15,44400.0,40.6391,40.6391,40.6162,40.6162,44400.0
2015-10-23 14:00:00,53.16,53.18,53.14,53.17,32847.0,40.6238,40.6391,40.6086,40.6315,32847.0
2015-10-23 14:30:00,53.13,53.19,53.12,53.18,38663.0,40.6009,40.6468,40.5933,40.6391,38663.0
2015-10-23 15:00:00,53.18,53.19,53.17,53.18,27579.0,40.6391,40.6468,40.6315,40.6391,27579.0
2015-10-23 15:30:00,53.19,53.19,53.17,53.19,34715.0,40.6468,40.6468,40.6315,40.6468,34715.0
2015-10-26 09:30:00,53.19,53.23,53.15,53.19,39374.0,40.6468,40.6773,40.6162,40.6468,39374.0
2015-10-26 10:00:00,53.21,53.21,53.17,53.18,21232.0,40.6621,40.6621,40.6315,40.6391,21232.0
2015-10-26 10:30:00,53.19,53.19,53.15,53.18,269472.0,40.6468,40.6468,40.6162,40.6391,269472.0
2015-10-26 11:00:00,53.19,53.2,53.17,53.18,10116.0,40.6468,40.6544,40.6315,40.6391,10116.0
2015-10-26 11:30:00,53.19,53.21,53.18,53.2,22949.0,40.6468,40.6621,40.6391,40.6544,22949.0
2015-10-26 12:00:00,53.2,53.2,53.18,53.18,8656.0,40.6544,40.6544,40.6391,40.6391,8656.0
2015-10-26 12:30:00,53.18,53.2,53.18,53.19,14529.0,40.6391,40.6544,40.6391,40.6468,14529.0
2015-10-26 13:00:00,53.18,53.21,53.18,53.19,12902.0,40.6391,40.6621,40.6391,40.6468,12902.0
2015-10-26 13:30:00,53.19,53.2,53.18,53.2,45287.0,40.6468,40.6544,40.6391,40.6544,45287.0
2015-10-26 14:00:00,53.2,53.23,53.19,53.21,45518.0,40.6544,40.6773,40.6468,40.6621,45518.0
2015-10-26 14:30:00,53.22,53.22,53.16,53.2,38945.0,40.6697,40.6697,40.6238,40.6544,38945.0
2015-10-26 15:00:00,53.18,53.22,53.18,53.22,25317.0,40.6391,40.6697,40.6391,40.6697,25317.0
2015-10-26 15:30:00,53.22,53.22,53.16,53.18,69918.0,40.6697,40.6697,40.6238,40.6391,69918.0
2015-10-27 09:30:00,53.3,53.3,53.22,53.3,22057.0,40.7308,40.7308,40.6697,40.7308,22057.0
2015-10-27 10:00:00,53.29,53.3,53.28,53.3,25848.0,40.7232,40.7308,40.7155,40.7308,25848.0
2015-10-27 10:30:00,53.29,53.32,53.26,53.27,70076.0,40.7232,40.7461,40.7003,40.7079,70076.0
2015-10-27 11:00:00,53.27,53.27,53.22,53.24,61965.0,40.7079,40.7079,40.6697,40.685,61965.0
2015-10-27 11:30:00,53.23,53.29,53.23,53.27,37732.0,40.6773,40.7232,40.6773,40.7079,37732.0
2015-10-27 12:00:00,53.27,53.29,53.23,53.29,42348.0,40.7079,40.7232,40.6773,40.7232,42348.0
2015-10-27 12:30:00,53.28,53.31,53.27,53.27,97553.0,40.7155,40.7385,40.7079,40.7079,97553.0
2015-10-27 13:00:00,53.27,53.32,53.27,53.31,83402.0,40.7079,40.7461,40.7079,40.7385,83402.0
2015-10-27 13:30:00,53.3,53.31,53.3,53.31,29347.0,40.7308,40.7385,40.7308,40.7385,29347.0
2015-10-27 14:00:00,53.31,53.32,53.28,53.29,38498.0,40.7385,40.7461,40.7155,40.7232,38498.0
2015-10-27 14:30:00,53.28,53.32,53.28,53.31,32048.0,40.7155,40.7461,40.7155,40.7385,32048.0
2015-10-27 15:00:00,53.29,53.32,53.26,53.29,39984.0,40.7232,40.7461,40.7003,40.7232,39984.0
2015-10-27 15:30:00,53.31,53.32,53.28,53.29,32928.0,40.7385,40.7461,40.7155,40.7232,32928.0
2015-10-28 09:30:00,53.39,53.4,53.3,53.35,30000.0,40.7996,40.8072,40.7308,40.769,30000.0
2015-10-28 10:00:00,53.36,53.36,53.29,53.32,47690.0,40.7767,40.7767,40.7232,40.7461,47690.0
2015-10-28 10:30:00,53.33,53.34,53.29,53.32,18635.0,40.7538,40.7614,40.7232,40.7461,18635.0
2015-10-28 11:00:00,53.3,53.31,53.27,53.3,103063.0,40.7308,40.7385,40.7079,40.7308,103063.0
2015-10-28 11:30:00,53.31,53.33,53.29,53.32,14350.0,40.7385,40.7538,40.7232,40.7461,14350.0
2015-10-28 12:00:00,53.32,53.34,53.32,53.34,25940.0,40.7461,40.7614,40.7461,40.7614,25940.0
2015-10-28 12:30:00,53.34,53.35,53.3,53.33,19486.0,40.7614,40.769,40.7308,40.7538,19486.0
2015-10-28 13:00:00,53.32,53.34,53.31,53.33,31304.0,40.7461,40.7614,40.7385,40.7538,31304.0
2015-10-28 13:30:00,53.33,53.35,53.31,53.33,14947.0,40.7538,40.769,40.7385,40.7538,14947.0
2015-10-28 14:00:00,53.3,53.33,53.28,53.29,8038.0,40.7308,40.7538,40.7155,40.7232,8038.0
2015-10-28 14:30:00,53.28,53.31,53.25,53.26,31522.0,40.7155,40.7385,40.6926,40.7003,31522.0
2015-10-28 15:00:00,53.26,53.29,53.25,53.26,32829.0,40.7003,40.7232,40.6926,40.7003,32829.0
2015-10-28 15:30:00,53.26,53.28,53.24,53.24,48499.0,40.7003,40.7155,40.685,40.685,48499.0
2015-10-29 09:30:00,53.22,53.29,53.17,53.17,38469.0,40.6697,40.7232,40.6315,40.6315,38469.0
2015-10-29 10:00:00,53.19,53.21,53.15,53.15,115422.0,40.6468,40.6621,40.6162,40.6162,115422.0
2015-10-29 10:30:00,53.15,53.17,53.12,53.15,24063.0,40.6162,40.6315,40.5933,40.6162,24063.0
2015-10-29 11:00:00,53.13,53.16,53.11,53.12,11300.0,40.6009,40.6238,40.5856,40.5933,11300.0
2015-10-29 11:30:00,53.12,53.12,53.09,53.1,48961.0,40.5933,40.5933,40.5704,40.578,48961.0
2015-10-29 12:00:00,53.1,53.1,53.09,53.09,17933.0,40.578,40.578,40.5704,40.5704,17933.0
2015-10-29 12:30:00,53.1,53.13,53.09,53.12,5840.0,40.578,40.6009,40.5704,40.5933,5840.0
2015-10-29 13:00:00,53.14,53.14,53.11,53.11,20610.0,40.6086,40.6086,40.5856,40.5856,20610.0
2015-10-29 13:30:00,53.13,53.14,53.12,53.13,41630.0,40.6009,40.6086,40.5933,40.6009,41630.0
2015-10-29 14:00:00,53.13,53.14,53.09,53.1,36823.0,40.6009,40.6086,40.5704,40.578,36823.0
2015-10-29 14:30:00,53.11,53.12,53.09,53.11,22926.0,40.5856,40.5933,40.5704,40.5856,22926.0
2015-10-29 15:00:00,53.1,53.13,53.09,53.11,71176.0,40.578,40.6009,40.5704,40.5856,71176.0
2015-10-29 15:30:00,53.1,53.13,53.1,53.12,324600.0,40.578,40.6009,40.578,40.5933,324600.0
2015-10-30 09:30:00,53.2,53.21,53.11,53.12,61947.0,40.6544,40.6621,40.5856,40.5933,61947.0
2015-10-30 10:00:00,53.1,53.14,53.07,53.12,58915.0,40.578,40.6086,40.5551,40.5933,58915.0
2015-10-30 10:30:00,53.12,53.13,53.07,53.09,42066.0,40.5933,40.6009,40.5551,40.5704,42066.0
2015-10-30 11:00:00,53.11,53.13,53.07,53.12,83734.0,40.5856,40.6009,40.5551,40.5933,83734.0
2015-10-30 11:30:00,53.12,53.12,53.08,53.1,17957.0,40.5933,40.5933,40.5627,40.578,17957.0
2015-10-30 12:00:00,53.11,53.12,53.1,53.12,22260.0,40.5856,40.5933,40.578,40.5933,22260.0
2015-10-30 12:30:00,53.1,53.16,53.1,53.14,17218.0,40.578,40.6238,40.578,40.6086,17218.0
2015-10-30 13:00:00,53.14,53.16,53.12,53.14,27455.0,40.6086,40.6238,40.5933,40.6086,27455.0
2015-10-30 13:30:00,53.14,53.17,53.14,53.15,13110.0,40.6086,40.6315,40.6086,40.6162,13110.0
2015-10-30 14:00:00,53.14,53.17,53.14,53.17,15074.0,40.6086,40.6315,40.6086,40.6315,15074.0
2015-10-30 14:30:00,53.16,53.17,53.12,53.16,52508.0,40.6238,40.6315,40.5933,40.6238,52508.0
2015-10-30 15:00:00,53.15,53.16,53.15,53.16,15532.0,40.6162,40.6238,40.6162,40.6238,15532.0
2015-10-30 15:30:00,53.16,53.18,53.15,53.18,106478.0,40.6238,40.6391,40.6162,40.6391,106478.0
2015-11-02 09:30:00,53.09,53.09,52.94,53.0,82313.0,40.6324,40.6324,40.5176,40.5635,82313.0
2015-11-02 10:00:00,53.0,53.0,52.93,52.96,50012.0,40.5635,40.5635,40.5099,40.5329,50012.0
2015-11-02 10:30:00,52.96,52.98,52.94,52.97,30136.0,40.5329,40.5482,40.5176,40.5405,30136.0
2015-11-02 11:00:00,52.96,52.99,52.95,52.98,323349.0,40.5329,40.5559,40.5252,40.5482,323349.0
2015-11-02 11:30:00,52.98,53.0,52.92,52.94,243170.0,40.5482,40.5635,40.5023,40.5176,243170.0
2015-11-02 12:00:00,52.95,52.95,52.94,52.94,26397.0,40.5252,40.5252,40.5176,40.5176,26397.0
2015-11-02 12:30:00,52.95,52.96,52.94,52.95,9014.0,40.5252,40.5329,40.5176,40.5252,9014.0
2015-11-02 13:00:00,52.96,53.01,52.95,52.98,303566.0,40.5329,40.5712,40.5252,40.5482,303566.0
2015-11-02 13:30:00,52.98,52.98,52.96,52.97,49401.0,40.5482,40.5482,40.5329,40.5405,49401.0
2015-11-02 14:00:00,52.98,52.98,52.97,52.98,19551.0,40.5482,40.5482,40.5405,40.5482,19551.0
2015-11-02 14:30:00,52.98,52.98,52.95,52.97,121053.0,40.5482,40.5482,40.5252,40.5405,121053.0
2015-11-02 15:00:00,52.97,52.98,52.93,52.95,117228.0,40.5405,40.5482,40.5099,40.5252,117228.0
2015-11-02 15:30:00,52.95,52.98,52.93,52.97,366350.0,40.5252,40.5482,40.5099,40.5405,366350.0
2015-11-03 09:30:00,52.95,53.0,52.92,52.94,17870.0,40.5252,40.5635,40.5023,40.5176,17870.0
2015-11-03 10:00:00,52.94,52.95,52.9,52.9,37533.0,40.5176,40.5252,40.487,40.487,37533.0
2015-11-03 10:30:00,52.92,52.95,52.9,52.95,26051.0,40.5023,40.5252,40.487,40.5252,26051.0
2015-11-03 11:00:00,52.94,52.95,52.91,52.94,24469.0,40.5176,40.5252,40.4946,40.5176,24469.0
2015-11-03 11:30:00,52.93,52.94,52.91,52.91,51955.0,40.5099,40.5176,40.4946,40.4946,51955.0
2015-11-03 12:00:00,52.91,52.95,52.91,52.93,139755.0,40.4946,40.5252,40.4946,40.5099,139755.0
2015-11-03 12:30:00,52.93,52.94,52.92,52.92,20770.0,40.5099,40.5176,40.5023,40.5023,20770.0
2015-11-03 13:00:00,52.92,52.93,52.9,52.92,17081.0,40.5023,40.5099,40.487,40.5023,17081.0
2015-11-03 13:30:00,52.92,52.93,52.91,52.91,17799.0,40.5023,40.5099,40.4946,40.4946,17799.0
2015-11-03 14:00:00,52.92,52.93,52.89,52.93,155091.0,40.5023,40.5099,40.4793,40.5099,155091.0
2015-11-03 14:30:00,52.9,52.93,52.9,52.92,20071.0,40.487,40.5099,40.487,40.5023,20071.0
2015-11-03 15:00:00,52.93,52.93,52.9,52.91,19825.0,40.5099,40.5099,40.487,40.4946,19825.0
2015-11-03 15:30:00,52.92,52.93,52.91,52.92,37005.0,40.5023,40.5099,40.4946,40.5023,37005.0
2015-11-04 09:30:00,52.92,53.0,52.9,52.91,47311.0,40.5023,40.5635,40.487,40.4946,47311.0
2015-11-04 10:00:00,52.91,52.93,52.9,52.9,21568.0,40.4946,40.5099,40.487,40.487,21568.0
2015-11-04 10:30:00,52.91,52.93,52.83,52.85,25954.0,40.4946,40.5099,40.4334,40.4487,25954.0
2015-11-04 11:00:00,52.85,52.86,52.82,52.83,70419.0,40.4487,40.4564,40.4257,40.4334,70419.0
2015-11-04 11:30:00,52.83,52.83,52.78,52.82,96321.0,40.4334,40.4334,40.3951,40.4257,96321.0
2015-11-04 12:00:00,52.83,52.83,52.82,52.83,20156.0,40.4334,40.4334,40.4257,40.4334,20156.0
2015-11-04 12:30:00,52.83,52.84,52.8,52.84,44640.0,40.4334,40.4411,40.4104,40.4411,44640.0
2015-11-04 13:00:00,52.84,52.85,52.82,52.82,20117.0,40.4411,40.4487,40.4257,40.4257,20117.0
2015-11-04 13:30:00,52.83,52.84,52.81,52.82,21943.0,40.4334,40.4411,40.4181,40.4257,21943.0
2015-11-04 14:00:00,52.82,52.82,52.79,52.8,31888.0,40.4257,40.4257,40.4028,40.4104,31888.0
2015-11-04 14:30:00,52.8,52.83,52.8,52.82,53526.0,40.4104,40.4334,40.4104,40.4257,53526.0
2015-11-04 15:00:00,52.82,52.83,52.78,52.81,102025.0,40.4257,40.4334,40.3951,40.4181,102025.0
2015-11-04 15:30:00,52.81,52.81,52.77,52.81,81677.0,40.4181,40.4181,40.3875,40.4181,81677.0
2015-11-05 09:30:00,52.87,52.91,52.81,52.82,15135.0,40.464,40.4946,40.4181,40.4257,15135.0
2015-11-05 10:00:00,52.83,52.86,52.78,52.8,202763.0,40.4334,40.4564,40.3951,40.4104,202763.0
2015-11-05 10:30:00,52.81,52.82,52.79,52.79,13757.0,40.4181,40.4257,40.4028,40.4028,13757.0
2015-11-05 11:00:00,52.79,52.85,52.77,52.78,24147.0,40.4028,40.4487,40.3875,40.3951,24147.0
2015-11-05 11:30:00,52.78,52.81,52.77,52.8,34486.0,40.3951,40.4181,40.3875,40.4104,34486.0
2015-11-05 12:00:00,52.78,52.83,52.78,52.82,137279.0,40.3951,40.4334,40.3951,40.4257,137279.0
2015-11-05 12:30:00,52.79,52.83,52.78,52.81,22147.0,40.4028,40.4334,40.3951,40.4181,22147.0
2015-11-05 13:00:00,52.8,52.82,52.78,52.81,10571.0,40.4104,40.4257,40.3951,40.4181,10571.0
2015-11-05 13:30:00,52.81,52.82,52.77,52.8,20445.0,40.4181,40.4257,40.3875,40.4104,20445.0
2015-11-05 14:00:00,52.8,52.83,52.77,52.81,39499.0,40.4104,40.4334,40.3875,40.4181,39499.0
2015-11-05 14:30:00,52.81,52.83,52.78,52.79,33284.0,40.4181,40.4334,40.3951,40.4028,33284.0
2015-11-05 15:00:00,52.79,52.83,52.77,52.79,132025.0,40.4028,40.4334,40.3875,40.4028,132025.0
2015-11-05 15:30:00,52.79,52.81,52.78,52.8,86186.0,40.4028,40.4181,40.3951,40.4104,86186.0
2015-11-06 09:30:00,52.76,52.83,52.6,52.61,39473.0,40.3798,40.4334,40.2574,40.265,39473.0
2015-11-06 10:00:00,52.61,52.64,52.54,52.56,48041.0,40.265,40.288,40.2114,40.2268,48041.0
2015-11-06 10:30:00,52.61,52.62,52.56,52.57,15946.0,40.265,40.2727,40.2268,40.2344,15946.0
2015-11-06 11:00:00,52.59,52.6,52.56,52.6,65698.0,40.2497,40.2574,40.2268,40.2574,65698.0
2015-11-06 11:30:00,52.59,52.63,52.57,52.63,20296.0,40.2497,40.2803,40.2344,40.2803,20296.0
2015-11-06 12:00:00,52.63,52.63,52.59,52.63,50480.0,40.2803,40.2803,40.2497,40.2803,50480.0
2015-11-06 12:30:00,52.63,52.63,52.62,52.63,13227.0,40.2803,40.2803,40.2727,40.2803,13227.0
2015-11-06 13:00:00,52.62,52.64,52.61,52.63,37301.0,40.2727,40.288,40.265,40.2803,37301.0
2015-11-06 13:30:00,52.63,52.64,52.61,52.62,24699.0,40.2803,40.288,40.265,40.2727,24699.0
2015-11-06 14:00:00,52.62,52.63,52.59,52.61,50292.0,40.2727,40.2803,40.2497,40.265,50292.0
2015-11-06 14:30:00,52.59,52.64,52.57,52.62,29885.0,40.2497,40.288,40.2344,40.2727,29885.0
2015-11-06 15:00:00,52.62,52.64,52.61,52.61,25471.0,40.2727,40.288,40.265,40.265,25471.0
2015-11-06 15:30:00,52.63,52.66,52.61,52.66,38977.0,40.2803,40.3033,40.265,40.3033,38977.0
2015-11-09 09:30:00,52.61,52.67,52.59,52.59,19626.0,40.265,40.3109,40.2497,40.2497,19626.0
2015-11-09 10:00:00,52.61,52.61,52.54,52.54,102577.0,40.265,40.265,40.2114,40.2114,102577.0
2015-11-09 10:30:00,52.58,52.6,52.57,52.59,9968.0,40.2421,40.2574,40.2344,40.2497,9968.0
2015-11-09 11:00:00,52.6,52.61,52.56,52.59,14467.0,40.2574,40.265,40.2268,40.2497,14467.0
2015-11-09 11:30:00,52.6,52.65,52.57,52.64,16041.0,40.2574,40.2956,40.2344,40.288,16041.0
2015-11-09 12:00:00,52.64,52.66,52.63,52.65,45642.0,40.288,40.3033,40.2803,40.2956,45642.0
2015-11-09 12:30:00,52.66,52.71,52.65,52.68,34755.0,40.3033,40.3416,40.2956,40.3186,34755.0
2015-11-09 13:00:00,52.67,52.7,52.65,52.68,23844.0,40.3109,40.3339,40.2956,40.3186,23844.0
2015-11-09 13:30:00,52.68,52.7,52.66,52.69,133738.0,40.3186,40.3339,40.3033,40.3263,133738.0
2015-11-09 14:00:00,52.7,52.71,52.67,52.7,40231.0,40.3339,40.3416,40.3109,40.3339,40231.0
2015-11-09 14:30:00,52.69,52.72,52.69,52.71,73512.0,40.3263,40.3492,40.3263,40.3416,73512.0
2015-11-09 15:00:00,52.71,52.72,52.7,52.72,84488.0,40.3416,40.3492,40.3339,40.3492,84488.0
2015-11-09 15:30:00,52.71,52.72,52.62,52.66,84330.0,40.3416,40.3492,40.2727,40.3033,84330.0
2015-11-10 09:30:00,52.75,52.75,52.65,52.75,27048.0,40.3722,40.3722,40.2956,40.3722,27048.0
2015-11-10 10:00:00,52.7,52.78,52.68,52.78,141718.0,40.3339,40.3951,40.3186,40.3951,141718.0
2015-11-10 10:30:00,52.78,52.78,52.72,52.76,23080.0,40.3951,40.3951,40.3492,40.3798,23080.0
2015-11-10 11:00:00,52.77,52.8,52.71,52.76,34773.0,40.3875,40.4104,40.3416,40.3798,34773.0
2015-11-10 11:30:00,52.76,52.82,52.76,52.81,25351.0,40.3798,40.4257,40.3798,40.4181,25351.0
2015-11-10 12:00:00,52.8,52.83,52.77,52.81,22335.0,40.4104,40.4334,40.3875,40.4181,22335.0
2015-11-10 12:30:00,52.79,52.83,52.79,52.8,20725.0,40.4028,40.4334,40.4028,40.4104,20725.0
2015-11-10 13:00:00,52.81,52.83,52.8,52.83,192242.0,40.4181,40.4334,40.4104,40.4334,192242.0
2015-11-10 13:30:00,52.83,52.84,52.77,52.83,25508.0,40.4334,40.4411,40.3875,40.4334,25508.0
2015-11-10 14:00:00,52.84,52.84,52.81,52.82,17055.0,40.4411,40.4411,40.4181,40.4257,17055.0
2015-11-10 14:30:00,52.84,52.84,52.81,52.83,46036.0,40.4411,40.4411,40.4181,40.4334,46036.0
2015-11-10 15:00:00,52.83,52.84,52.79,52.84,61249.0,40.4334,40.4411,40.4028,40.4411,61249.0
2015-11-10 15:30:00,52.83,52.84,52.76,52.78,45705.0,40.4334,40.4411,40.3798,40.3951,45705.0
2015-11-11 09:30:00,52.85,52.85,52.74,52.77,19434.0,40.4487,40.4487,40.3645,40.3875,19434.0
2015-11-11 10:00:00,52.77,52.82,52.74,52.8,15431.0,40.3875,40.4257,40.3645,40.4104,15431.0
2015-11-11 10:30:00,52.81,52.83,52.77,52.81,3217.0,40.4181,40.4334,40.3875,40.4181,3217.0
2015-11-11 11:00:00,52.78,52.82,52.77,52.77,6449.0,40.3951,40.4257,40.3875,40.3875,6449.0
2015-11-11 11:30:00,52.78,52.81,52.75,52.77,12534.0,40.3951,40.4181,40.3722,40.3875,12534.0
2015-11-11 12:00:00,52.77,52.83,52.75,52.79,53596.0,40.3875,40.4334,40.3722,40.4028,53596.0
2015-11-11 12:30:00,52.81,52.83,52.76,52.81,26777.0,40.4181,40.4334,40.3798,40.4181,26777.0
2015-11-11 13:00:00,52.82,52.85,52.79,52.8,29236.0,40.4257,40.4487,40.4028,40.4104,29236.0
2015-11-11 13:30:00,52.81,52.84,52.79,52.82,27020.0,40.4181,40.4411,40.4028,40.4257,27020.0
2015-11-11 14:00:00,52.79,52.83,52.78,52.81,17991.0,40.4028,40.4334,40.3951,40.4181,17991.0
2015-11-11 14:30:00,52.8,52.84,52.78,52.79,26447.0,40.4104,40.4411,40.3951,40.4028,26447.0
2015-11-11 15:00:00,52.83,52.85,52.78,52.84,21116.0,40.4334,40.4487,40.3951,40.4411,21116.0
2015-11-11 15:30:00,52.85,52.85,52.79,52.82,77929.0,40.4487,40.4487,40.4028,40.4257,77929.0
2015-11-12 09:30:00,52.86,52.91,52.76,52.77,12421.0,40.4564,40.4946,40.3798,40.3875,12421.0
2015-11-12 10:00:00,52.78,52.86,52.76,52.84,23069.0,40.3951,40.4564,40.3798,40.4411,23069.0
2015-11-12 10:30:00,52.82,52.85,52.81,52.81,15935.0,40.4257,40.4487,40.4181,40.4181,15935.0
2015-11-12 11:00:00,52.84,52.87,52.82,52.86,12843.0,40.4411,40.464,40.4257,40.4564,12843.0
2015-11-12 11:30:00,52.86,52.87,52.84,52.86,15819.0,40.4564,40.464,40.4411,40.4564,15819.0
2015-11-12 12:00:00,52.86,52.88,52.85,52.88,22884.0,40.4564,40.4717,40.4487,40.4717,22884.0
2015-11-12 12:30:00,52.87,52.9,52.86,52.9,12140.0,40.464,40.487,40.4564,40.487,12140.0
2015-11-12 13:00:00,52.9,52.91,52.89,52.9,20340.0,40.487,40.4946,40.4793,40.487,20340.0
2015-11-12 13:30:00,52.9,52.91,52.89,52.9,29761.0,40.487,40.4946,40.4793,40.487,29761.0
2015-11-12 14:00:00,52.9,52.9,52.87,52.88,6920.0,40.487,40.487,40.464,40.4717,6920.0
2015-11-12 14:30:00,52.88,52.91,52.87,52.89,17665.0,40.4717,40.4946,40.464,40.4793,17665.0
2015-11-12 15:00:00,52.89,52.9,52.85,52.89,34427.0,40.4793,40.487,40.4487,40.4793,34427.0
2015-11-12 15:30:00,52.89,52.9,52.82,52.86,187852.0,40.4793,40.487,40.4257,40.4564,187852.0
2015-11-13 09:30:00,52.89,53.0,52.88,52.92,14502.0,40.4793,40.5635,40.4717,40.5023,14502.0
2015-11-13 10:00:00,52.95,52.96,52.89,52.93,15126.0,40.5252,40.5329,40.4793,40.5099,15126.0
2015-11-13 10:30:00,52.95,52.96,52.88,52.88,25797.0,40.5252,40.5329,40.4717,40.4717,25797.0
2015-11-13 11:00:00,52.91,52.95,52.9,52.94,9908.0,40.4946,40.5252,40.487,40.5176,9908.0
2015-11-13 11:30:00,52.94,52.96,52.92,52.94,14415.0,40.5176,40.5329,40.5023,40.5176,14415.0
2015-11-13 12:00:00,52.94,52.97,52.94,52.94,346308.0,40.5176,40.5405,40.5176,40.5176,346308.0
2015-11-13 12:30:00,52.94,52.95,52.93,52.94,31501.0,40.5176,40.5252,40.5099,40.5176,31501.0
2015-11-13 13:00:00,52.94,52.95,52.93,52.94,38389.0,40.5176,40.5252,40.5099,40.5176,38389.0
2015-11-13 13:30:00,52.94,52.96,52.93,52.96,29943.0,40.5176,40.5329,40.5099,40.5329,29943.0
2015-11-13 14:00:00,52.96,52.96,52.94,52.95,27048.0,40.5329,40.5329,40.5176,40.5252,27048.0
2015-11-13 14:30:00,52.95,52.97,52.93,52.96,28120.0,40.5252,40.5405,40.5099,40.5329,28120.0
2015-11-13 15:00:00,52.95,52.96,52.94,52.95,21879.0,40.5252,40.5329,40.5176,40.5252,21879.0
2015-11-13 15:30:00,52.95,52.98,52.94,52.97,148418.0,40.5252,40.5482,40.5176,40.5405,148418.0
2015-11-16 09:30:00,53.0,53.0,52.96,53.0,25241.0,40.5635,40.5635,40.5329,40.5635,25241.0
2015-11-16 10:00:00,53.0,53.0,52.96,52.98,21039.0,40.5635,40.5635,40.5329,40.5482,21039.0
2015-11-16 10:30:00,52.99,52.99,52.97,52.97,8350.0,40.5559,40.5559,40.5405,40.5405,8350.0
2015-11-16 11:00:00,52.99,53.0,52.96,52.98,415659.0,40.5559,40.5635,40.5329,40.5482,415659.0
2015-11-16 11:30:00,53.0,53.0,52.98,52.99,13871.0,40.5635,40.5635,40.5482,40.5559,13871.0
2015-11-16 12:00:00,53.0,53.0,52.99,53.0,16031.0,40.5635,40.5635,40.5559,40.5635,16031.0
2015-11-16 12:30:00,52.99,53.0,52.99,53.0,14305.0,40.5559,40.5635,40.5559,40.5635,14305.0
2015-11-16 13:00:00,52.99,53.0,52.97,52.97,18001.0,40.5559,40.5635,40.5405,40.5405,18001.0
2015-11-16 13:30:00,52.99,53.0,52.98,53.0,120465.0,40.5559,40.5635,40.5482,40.5635,120465.0
2015-11-16 14:00:00,52.99,53.03,52.99,53.03,111789.0,40.5559,40.5865,40.5559,40.5865,111789.0
2015-11-16 14:30:00,53.03,53.03,53.0,53.01,83385.0,40.5865,40.5865,40.5635,40.5712,83385.0
2015-11-16 15:00:00,53.01,53.03,53.0,53.02,90851.0,40.5712,40.5865,40.5635,40.5788,90851.0
2015-11-16 15:30:00,53.03,53.04,53.02,53.02,75750.0,40.5865,40.5941,40.5788,40.5788,75750.0
2015-11-17 09:30:00,53.02,53.03,52.95,53.02,40826.0,40.5788,40.5865,40.5252,40.5788,40826.0
2015-11-17 10:00:00,53.02,53.02,52.98,53.0,27928.0,40.5788,40.5788,40.5482,40.5635,27928.0
2015-11-17 10:30:00,52.98,53.0,52.97,53.0,15709.0,40.5482,40.5635,40.5405,40.5635,15709.0
2015-11-17 11:00:00,53.0,53.01,52.97,53.01,8523.0,40.5635,40.5712,40.5405,40.5712,8523.0
2015-11-17 11:30:00,52.98,53.01,52.98,53.01,12925.0,40.5482,40.5712,40.5482,40.5712,12925.0
2015-11-17 12:00:00,53.0,53.01,53.0,53.0,34659.0,40.5635,40.5712,40.5635,40.5635,34659.0
2015-11-17 12:30:00,53.01,53.04,53.0,53.01,29678.0,40.5712,40.5941,40.5635,40.5712,29678.0
2015-11-17 13:00:00,53.02,53.04,53.02,53.03,33166.0,40.5788,40.5941,40.5788,40.5865,33166.0
2015-11-17 13:30:00,53.04,53.04,53.01,53.03,23935.0,40.5941,40.5941,40.5712,40.5865,23935.0
2015-11-17 14:00:00,53.03,53.04,53.01,53.04,23897.0,40.5865,40.5941,40.5712,40.5941,23897.0
2015-11-17 14:30:00,53.01,53.05,53.0,53.04,31226.0,40.5712,40.6018,40.5635,40.5941,31226.0
2015-11-17 15:00:00,53.03,53.05,53.03,53.04,43952.0,40.5865,40.6018,40.5865,40.5941,43952.0
2015-11-17 15:30:00,53.04,53.05,53.0,53.04,30921.0,40.5941,40.6018,40.5635,40.5941,30921.0
2015-11-18 09:30:00,53.02,53.08,53.01,53.02,23859.0,40.5788,40.6247,40.5712,40.5788,23859.0
2015-11-18 10:00:00,53.01,53.07,52.98,53.05,75467.0,40.5712,40.6171,40.5482,40.6018,75467.0
2015-11-18 10:30:00,53.06,53.08,53.05,53.06,17097.0,40.6094,40.6247,40.6018,40.6094,17097.0
2015-11-18 11:00:00,53.06,53.09,53.05,53.08,11598.0,40.6094,40.6324,40.6018,40.6247,11598.0
2015-11-18 11:30:00,53.09,53.1,53.07,53.09,55057.0,40.6324,40.64,40.6171,40.6324,55057.0
2015-11-18 12:00:00,53.09,53.1,53.08,53.09,8642.0,40.6324,40.64,40.6247,40.6324,8642.0
2015-11-18 12:30:00,53.09,53.1,53.08,53.09,66406.0,40.6324,40.64,40.6247,40.6324,66406.0
2015-11-18 13:00:00,53.09,53.1,53.08,53.09,10043.0,40.6324,40.64,40.6247,40.6324,10043.0
2015-11-18 13:30:00,53.09,53.1,53.08,53.1,64885.0,40.6324,40.64,40.6247,40.64,64885.0
2015-11-18 14:00:00,53.09,53.11,53.08,53.11,29180.0,40.6324,40.6477,40.6247,40.6477,29180.0
2015-11-18 14:30:00,53.11,53.12,53.08,53.1,41192.0,40.6477,40.6554,40.6247,40.64,41192.0
2015-11-18 15:00:00,53.11,53.11,53.09,53.1,33831.0,40.6477,40.6477,40.6324,40.64,33831.0
2015-11-18 15:30:00,53.11,53.12,53.09,53.12,97601.0,40.6477,40.6554,40.6324,40.6554,97601.0
2015-11-19 09:30:00,53.2,53.2,53.09,53.13,95976.0,40.7166,40.7166,40.6324,40.663,95976.0
2015-11-19 10:00:00,53.14,53.14,53.1,53.13,22429.0,40.6707,40.6707,40.64,40.663,22429.0
2015-11-19 10:30:00,53.11,53.15,53.11,53.15,13447.0,40.6477,40.6783,40.6477,40.6783,13447.0
2015-11-19 11:00:00,53.15,53.16,53.13,53.15,15649.0,40.6783,40.686,40.663,40.6783,15649.0
2015-11-19 11:30:00,53.16,53.16,53.14,53.15,16642.0,40.686,40.686,40.6707,40.6783,16642.0
2015-11-19 12:00:00,53.16,53.16,53.14,53.16,9872.0,40.686,40.686,40.6707,40.686,9872.0
2015-11-19 12:30:00,53.14,53.16,53.14,53.15,7541.0,40.6707,40.686,40.6707,40.6783,7541.0
2015-11-19 13:00:00,53.15,53.16,53.11,53.13,16905.0,40.6783,40.686,40.6477,40.663,16905.0
2015-11-19 13:30:00,53.13,53.14,53.11,53.13,29341.0,40.663,40.6707,40.6477,40.663,29341.0
2015-11-19 14:00:00,53.12,53.15,53.11,53.14,19075.0,40.6554,40.6783,40.6477,40.6707,19075.0
2015-11-19 14:30:00,53.13,53.15,53.12,53.14,28784.0,40.663,40.6783,40.6554,40.6707,28784.0
2015-11-19 15:00:00,53.15,53.15,53.12,53.15,17514.0,40.6783,40.6783,40.6554,40.6783,17514.0
2015-11-19 15:30:00,53.15,53.15,53.13,53.14,187546.0,40.6783,40.6783,40.663,40.6707,187546.0
2015-11-20 09:30:00,53.19,53.2,53.16,53.17,15506.0,40.7089,40.7166,40.686,40.6936,15506.0
2015-11-20 10:00:00,53.18,53.2,53.13,53.18,22127.0,40.7013,40.7166,40.663,40.7013,22127.0
2015-11-20 10:30:00,53.17,53.19,53.15,53.18,9575.0,40.6936,40.7089,40.6783,40.7013,9575.0
2015-11-20 11:00:00,53.17,53.18,53.16,53.16,21946.0,40.6936,40.7013,40.686,40.686,21946.0
2015-11-20 11:30:00,53.17,53.2,53.17,53.18,72179.0,40.6936,40.7166,40.6936,40.7013,72179.0
2015-11-20 12:00:00,53.19,53.2,53.18,53.2,6339.0,40.7089,40.7166,40.7013,40.7166,6339.0
2015-11-20 12:30:00,53.18,53.2,53.15,53.19,8771.0,40.7013,40.7166,40.6783,40.7089,8771.0
2015-11-20 13:00:00,53.19,53.19,53.13,53.17,86311.0,40.7089,40.7089,40.663,40.6936,86311.0
2015-11-20 13:30:00,53.18,53.18,53.15,53.16,25039.0,40.7013,40.7013,40.6783,40.686,25039.0
2015-11-20 14:00:00,53.15,53.17,53.15,53.16,41287.0,40.6783,40.6936,40.6783,40.686,41287.0
2015-11-20 14:30:00,53.16,53.17,53.12,53.16,36481.0,40.686,40.6936,40.6554,40.686,36481.0
2015-11-20 15:00:00,53.16,53.18,53.15,53.16,29879.0,40.686,40.7013,40.6783,40.686,29879.0
2015-11-20 15:30:00,53.18,53.18,53.15,53.15,22498.0,40.7013,40.7013,40.6783,40.6783,22498.0
2015-11-23 09:30:00,53.16,53.19,53.1,53.1,19109.0,40.686,40.7089,40.64,40.64,19109.0
2015-11-23 10:00:00,53.12,53.13,53.04,53.09,298241.0,40.6554,40.663,40.5941,40.6324,298241.0
2015-11-23 10:30:00,53.09,53.09,53.04,53.08,143131.0,40.6324,40.6324,40.5941,40.6247,143131.0
2015-11-23 11:00:00,53.08,53.09,53.06,53.09,23948.0,40.6247,40.6324,40.6094,40.6324,23948.0
2015-11-23 11:30:00,53.09,53.09,53.08,53.09,31744.0,40.6324,40.6324,40.6247,40.6324,31744.0
2015-11-23 12:00:00,53.09,53.1,53.08,53.1,125827.0,40.6324,40.64,40.6247,40.64,125827.0
2015-11-23 12:30:00,53.1,53.1,53.08,53.09,10083.0,40.64,40.64,40.6247,40.6324,10083.0
2015-11-23 13:00:00,53.09,53.1,53.08,53.1,9295.0,40.6324,40.64,40.6247,40.64,9295.0
2015-11-23 13:30:00,53.1,53.11,53.09,53.11,22009.0,40.64,40.6477,40.6324,40.6477,22009.0
2015-11-23 14:00:00,53.11,53.12,53.1,53.11,27589.0,40.6477,40.6554,40.64,40.6477,27589.0
2015-11-23 14:30:00,53.12,53.12,53.08,53.1,54571.0,40.6554,40.6554,40.6247,40.64,54571.0
2015-11-23 15:00:00,53.09,53.12,53.08,53.09,36931.0,40.6324,40.6554,40.6247,40.6324,36931.0
2015-11-23 15:30:00,53.09,53.15,53.09,53.11,390279.0,40.6324,40.6783,40.6324,40.6477,390279.0
2015-11-24 09:30:00,53.1,53.15,53.08,53.1,37727.0,40.64,40.6783,40.6247,40.64,37727.0
2015-11-24 10:00:00,53.1,53.14,53.1,53.11,15392.0,40.64,40.6707,40.64,40.6477,15392.0
2015-11-24 10:30:00,53.13,53.17,53.12,53.16,15735.0,40.663,40.6936,40.6554,40.686,15735.0
2015-11-24 11:00:00,53.16,53.18,53.14,53.14,28171.0,40.686,40.7013,40.6707,40.6707,28171.0
2015-11-24 11:30:00,53.14,53.17,53.12,53.14,44278.0,40.6707,40.6936,40.6554,40.6707,44278.0
2015-11-24 12:00:00,53.12,53.16,53.1,53.11,21457.0,40.6554,40.686,40.64,40.6477,21457.0
2015-11-24 12:30:00,53.12,53.16,53.12,53.15,12873.0,40.6554,40.686,40.6554,40.6783,12873.0
2015-11-24 13:00:00,53.16,53.16,53.14,53.15,28475.0,40.686,40.686,40.6707,40.6783,28475.0
2015-11-24 13:30:00,53.15,53.15,53.12,53.14,26486.0,40.6783,40.6783,40.6554,40.6707,26486.0
2015-11-24 14:00:00,53.15,53.17,53.13,53.17,33260.0,40.6783,40.6936,40.663,40.6936,33260.0
2015-11-24 14:30:00,53.16,53.17,53.12,53.17,47324.0,40.686,40.6936,40.6554,40.6936,47324.0
2015-11-24 15:00:00,53.16,53.18,53.15,53.17,20274.0,40.686,40.7013,40.6783,40.6936,20274.0
2015-11-24 15:30:00,53.17,53.17,53.15,53.16,24788.0,40.6936,40.6936,40.6783,40.686,24788.0
2015-11-25 09:30:00,53.2,53.2,53.17,53.19,25810.0,40.7166,40.7166,40.6936,40.7089,25810.0
2015-11-25 10:00:00,53.18,53.2,53.15,53.17,17226.0,40.7013,40.7166,40.6783,40.6936,17226.0
2015-11-25 10:30:00,53.17,53.2,53.16,53.19,36238.0,40.6936,40.7166,40.686,40.7089,36238.0
2015-11-25 11:00:00,53.19,53.2,53.15,53.2,16766.0,40.7089,40.7166,40.6783,40.7166,16766.0
2015-11-25 11:30:00,53.18,53.2,53.18,53.2,22093.0,40.7013,40.7166,40.7013,40.7166,22093.0
2015-11-25 12:00:00,53.19,53.2,53.19,53.2,39890.0,40.7089,40.7166,40.7089,40.7166,39890.0
2015-11-25 12:30:00,53.19,53.2,53.19,53.2,10973.0,40.7089,40.7166,40.7089,40.7166,10973.0
2015-11-25 13:00:00,53.2,53.21,53.19,53.2,30780.0,40.7166,40.7242,40.7089,40.7166,30780.0
2015-11-25 13:30:00,53.2,53.21,53.19,53.21,72321.0,40.7166,40.7242,40.7089,40.7242,72321.0
2015-11-25 14:00:00,53.21,53.21,53.2,53.21,26108.0,40.7242,40.7242,40.7166,40.7242,26108.0
2015-11-25 14:30:00,53.2,53.23,53.2,53.21,92201.0,40.7166,40.7395,40.7166,40.7242,92201.0
2015-11-25 15:00:00,53.22,53.22,53.15,53.2,109657.0,40.7319,40.7319,40.6783,40.7166,109657.0
2015-11-25 15:30:00,53.2,53.22,53.19,53.22,94375.0,40.7166,40.7319,40.7089,40.7319,94375.0
2015-11-27 09:30:00,53.25,53.3,53.2,53.23,30343.0,40.7548,40.7931,40.7166,40.7395,30343.0
2015-11-27 10:00:00,53.24,53.27,53.23,53.25,117297.0,40.7472,40.7702,40.7395,40.7548,117297.0
2015-11-27 10:30:00,53.24,53.26,53.21,53.25,32027.0,40.7472,40.7625,40.7242,40.7548,32027.0
2015-11-27 11:00:00,53.25,53.26,53.22,53.25,40111.0,40.7548,40.7625,40.7319,40.7548,40111.0
2015-11-27 11:30:00,53.25,53.33,53.23,53.24,82168.0,40.7548,40.8161,40.7395,40.7472,82168.0
2015-11-27 12:00:00,53.22,53.25,53.2,53.25,34402.0,40.7319,40.7548,40.7166,40.7548,34402.0
2015-11-27 12:30:00,53.25,53.25,53.24,53.25,17553.0,40.7548,40.7548,40.7472,40.7548,17553.0
2015-11-30 09:30:00,53.25,53.3,53.2,53.27,23088.0,40.7548,40.7931,40.7166,40.7702,23088.0
2015-11-30 10:00:00,53.26,53.27,53.2,53.22,34336.0,40.7625,40.7702,40.7166,40.7319,34336.0
2015-11-30 10:30:00,53.22,53.23,53.21,53.22,28833.0,40.7319,40.7395,40.7242,40.7319,28833.0
2015-11-30 11:00:00,53.22,53.22,53.19,53.22,227982.0,40.7319,40.7319,40.7089,40.7319,227982.0
2015-11-30 11:30:00,53.22,53.23,53.18,53.21,112574.0,40.7319,40.7395,40.7013,40.7242,112574.0
2015-11-30 12:00:00,53.22,53.22,53.21,53.22,10079.0,40.7319,40.7319,40.7242,40.7319,10079.0
2015-11-30 12:30:00,53.22,53.22,53.2,53.2,28207.0,40.7319,40.7319,40.7166,40.7166,28207.0
2015-11-30 13:00:00,53.2,53.22,53.18,53.19,38916.0,40.7166,40.7319,40.7013,40.7089,38916.0
2015-11-30 13:30:00,53.21,53.22,53.18,53.2,12122.0,40.7242,40.7319,40.7013,40.7166,12122.0
2015-11-30 14:00:00,53.21,53.21,53.15,53.15,297860.0,40.7242,40.7242,40.6783,40.6783,297860.0
2015-11-30 14:30:00,53.16,53.2,53.12,53.19,201712.0,40.686,40.7166,40.6554,40.7089,201712.0
2015-11-30 15:00:00,53.19,53.21,53.14,53.17,566710.0,40.7089,40.7242,40.6707,40.6936,566710.0
2015-11-30 15:30:00,53.19,53.22,53.17,53.22,67467.0,40.7089,40.7319,40.6936,40.7319,67467.0
2015-12-01 09:30:00,53.1,53.13,53.03,53.13,37374.0,40.724,40.747,40.6703,40.747,37374.0
2015-12-01 10:00:00,53.11,53.18,53.11,53.16,35042.0,40.7317,40.7854,40.7317,40.77,35042.0
2015-12-01 10:30:00,53.16,53.19,53.1,53.18,148088.0,40.77,40.793,40.724,40.7854,148088.0
2015-12-01 11:00:00,53.18,53.19,53.15,53.17,22844.0,40.7854,40.793,40.7624,40.7777,22844.0
2015-12-01 11:30:00,53.17,53.26,53.17,53.23,2217450.0,40.7777,40.8467,40.7777,40.8237,2217450.0
2015-12-01 12:00:00,53.23,53.23,53.2,53.22,485073.0,40.8237,40.8237,40.8007,40.816,485073.0
2015-12-01 12:30:00,53.22,53.23,53.2,53.2,30521.0,40.816,40.8237,40.8007,40.8007,30521.0
2015-12-01 13:00:00,53.22,53.23,53.2,53.22,16540.0,40.816,40.8237,40.8007,40.816,16540.0
2015-12-01 13:30:00,53.22,53.23,53.21,53.23,227708.0,40.816,40.8237,40.8084,40.8237,227708.0
2015-12-01 14:00:00,53.23,53.23,53.21,53.21,25273.0,40.8237,40.8237,40.8084,40.8084,25273.0
2015-12-01 14:30:00,53.21,53.23,53.2,53.2,33669.0,40.8084,40.8237,40.8007,40.8007,33669.0
2015-12-01 15:00:00,53.21,53.24,53.2,53.22,129734.0,40.8084,40.8314,40.8007,40.816,129734.0
2015-12-01 15:30:00,53.22,53.24,53.21,53.24,478127.0,40.816,40.8314,40.8084,40.8314,478127.0
2015-12-02 09:30:00,53.25,53.26,53.19,53.23,37660.0,40.8391,40.8467,40.793,40.8237,37660.0
2015-12-02 10:00:00,53.22,53.22,53.19,53.21,17490.0,40.816,40.816,40.793,40.8084,17490.0
2015-12-02 10:30:00,53.22,53.23,53.2,53.23,8169.0,40.816,40.8237,40.8007,40.8237,8169.0
2015-12-02 11:00:00,53.24,53.24,53.2,53.22,17270.0,40.8314,40.8314,40.8007,40.816,17270.0
2015-12-02 11:30:00,53.23,53.24,53.22,53.23,20785.0,40.8237,40.8314,40.816,40.8237,20785.0
2015-12-02 12:00:00,53.23,53.24,53.18,53.21,34832.0,40.8237,40.8314,40.7854,40.8084,34832.0
2015-12-02 12:30:00,53.21,53.23,53.18,53.18,18614.0,40.8084,40.8237,40.7854,40.7854,18614.0
2015-12-02 13:00:00,53.19,53.23,53.19,53.21,21972.0,40.793,40.8237,40.793,40.8084,21972.0
2015-12-02 13:30:00,53.21,53.22,53.2,53.21,16040.0,40.8084,40.816,40.8007,40.8084,16040.0
2015-12-02 14:00:00,53.21,53.22,53.2,53.2,31619.0,40.8084,40.816,40.8007,40.8007,31619.0
2015-12-02 14:30:00,53.19,53.23,53.18,53.21,45454.0,40.793,40.8237,40.7854,40.8084,45454.0
2015-12-02 15:00:00,53.19,53.22,53.19,53.22,43890.0,40.793,40.816,40.793,40.816,43890.0
2015-12-02 15:30:00,53.22,53.22,53.18,53.21,45560.0,40.816,40.816,40.7854,40.8084,45560.0
2015-12-03 09:30:00,53.0,53.22,52.89,52.91,134327.0,40.6473,40.816,40.563,40.5783,134327.0
2015-12-03 10:00:00,52.92,52.95,52.9,52.94,21679.0,40.586,40.609,40.5706,40.6013,21679.0
2015-12-03 10:30:00,52.93,52.95,52.9,52.92,42540.0,40.5936,40.609,40.5706,40.586,42540.0
2015-12-03 11:00:00,52.93,52.93,52.85,52.86,275575.0,40.5936,40.5936,40.5323,40.5399,275575.0
2015-12-03 11:30:00,52.86,52.86,52.85,52.86,84250.0,40.5399,40.5399,40.5323,40.5399,84250.0
2015-12-03 12:00:00,52.86,52.86,52.8,52.8,66376.0,40.5399,40.5399,40.4939,40.4939,66376.0
2015-12-03 12:30:00,52.8,52.81,52.8,52.81,13241.0,40.4939,40.5016,40.4939,40.5016,13241.0
2015-12-03 13:00:00,52.81,52.81,52.77,52.8,100604.0,40.5016,40.5016,40.4709,40.4939,100604.0
2015-12-03 13:30:00,52.8,52.81,52.76,52.77,120047.0,40.4939,40.5016,40.4633,40.4709,120047.0
2015-12-03 14:00:00,52.76,52.76,52.75,52.76,23164.0,40.4633,40.4633,40.4556,40.4633,23164.0
2015-12-03 14:30:00,52.76,52.76,52.73,52.75,51458.0,40.4633,40.4633,40.4402,40.4556,51458.0
2015-12-03 15:00:00,52.75,52.75,52.73,52.75,68709.0,40.4556,40.4556,40.4402,40.4556,68709.0
2015-12-03 15:30:00,52.75,52.75,52.69,52.72,345468.0,40.4556,40.4556,40.4096,40.4326,345468.0
2015-12-04 09:30:00,52.75,52.79,52.73,52.74,33994.0,40.4556,40.4863,40.4402,40.4479,33994.0
2015-12-04 10:00:00,52.73,52.75,52.69,52.7,63093.0,40.4402,40.4556,40.4096,40.4172,63093.0
2015-12-04 10:30:00,52.7,52.73,52.65,52.68,310685.0,40.4172,40.4402,40.3789,40.4019,310685.0
2015-12-04 11:00:00,52.69,52.71,52.66,52.71,33744.0,40.4096,40.4249,40.3866,40.4249,33744.0
2015-12-04 11:30:00,52.71,52.73,52.69,52.71,22270.0,40.4249,40.4402,40.4096,40.4249,22270.0
2015-12-04 12:00:00,52.7,52.73,52.69,52.73,22518.0,40.4172,40.4402,40.4096,40.4402,22518.0
2015-12-04 12:30:00,52.73,52.73,52.71,52.73,16293.0,40.4402,40.4402,40.4249,40.4402,16293.0
2015-12-04 13:00:00,52.73,52.75,52.71,52.74,28806.0,40.4402,40.4556,40.4249,40.4479,28806.0
2015-12-04 13:30:00,52.73,52.76,52.71,52.76,31056.0,40.4402,40.4633,40.4249,40.4633,31056.0
2015-12-04 14:00:00,52.76,52.76,52.69,52.71,59071.0,40.4633,40.4633,40.4096,40.4249,59071.0
2015-12-04 14:30:00,52.7,52.75,52.7,52.74,36678.0,40.4172,40.4556,40.4172,40.4479,36678.0
2015-12-04 15:00:00,52.74,52.75,52.71,52.71,26500.0,40.4479,40.4556,40.4249,40.4249,26500.0
2015-12-04 15:30:00,52.73,52.74,52.71,52.71,22777.0,40.4402,40.4479,40.4249,40.4249,22777.0
2015-12-07 09:30:00,52.88,52.93,52.72,52.91,118687.0,40.5553,40.5936,40.4326,40.5783,118687.0
2015-12-07 10:00:00,52.91,52.94,52.9,52.92,28599.0,40.5783,40.6013,40.5706,40.586,28599.0
2015-12-07 10:30:00,52.92,52.94,52.91,52.94,35219.0,40.586,40.6013,40.5783,40.6013,35219.0
2015-12-07 11:00:00,52.93,53.0,52.93,53.0,43257.0,40.5936,40.6473,40.5936,40.6473,43257.0
2015-12-07 11:30:00,52.99,53.02,52.98,53.0,52732.0,40.6396,40.6627,40.632,40.6473,52732.0
2015-12-07 12:00:00,53.01,53.02,52.99,53.01,38192.0,40.655,40.6627,40.6396,40.655,38192.0
2015-12-07 12:30:00,53.0,53.01,52.98,53.0,20657.0,40.6473,40.655,40.632,40.6473,20657.0
2015-12-07 13:00:00,53.0,53.01,52.97,53.0,37240.0,40.6473,40.655,40.6243,40.6473,37240.0
2015-12-07 13:30:00,52.99,53.01,52.98,52.98,24961.0,40.6396,40.655,40.632,40.632,24961.0
2015-12-07 14:00:00,52.98,53.0,52.97,52.99,33488.0,40.632,40.6473,40.6243,40.6396,33488.0
2015-12-07 14:30:00,52.97,52.99,52.96,52.97,22517.0,40.6243,40.6396,40.6166,40.6243,22517.0
2015-12-07 15:00:00,52.98,53.0,52.96,52.97,18307.0,40.632,40.6473,40.6166,40.6243,18307.0
2015-12-07 15:30:00,52.96,53.01,52.96,53.0,103380.0,40.6166,40.655,40.6166,40.6473,103380.0
2015-12-08 09:30:00,53.04,53.1,52.95,53.02,379167.0,40.678,40.724,40.609,40.6627,379167.0
2015-12-08 10:00:00,53.01,53.02,52.95,53.0,32327.0,40.655,40.6627,40.609,40.6473,32327.0
2015-12-08 10:30:00,52.99,53.01,52.98,52.98,12398.0,40.6396,40.655,40.632,40.632,12398.0
2015-12-08 11:00:00,53.0,53.02,52.97,53.02,49311.0,40.6473,40.6627,40.6243,40.6627,49311.0
2015-12-08 11:30:00,53.0,53.03,53.0,53.02,18868.0,40.6473,40.6703,40.6473,40.6627,18868.0
2015-12-08 12:00:00,53.03,53.03,53.0,53.03,6826.0,40.6703,40.6703,40.6473,40.6703,6826.0
2015-12-08 12:30:00,53.01,53.03,53.01,53.02,22304.0,40.655,40.6703,40.655,40.6627,22304.0
2015-12-08 13:00:00,53.03,53.03,53.01,53.03,32493.0,40.6703,40.6703,40.655,40.6703,32493.0
2015-12-08 13:30:00,53.02,53.03,53.0,53.03,42800.0,40.6627,40.6703,40.6473,40.6703,42800.0
2015-12-08 14:00:00,53.03,53.03,52.98,52.99,30997.0,40.6703,40.6703,40.632,40.6396,30997.0
2015-12-08 14:30:00,53.0,53.01,52.97,53.01,51222.0,40.6473,40.655,40.6243,40.655,51222.0
2015-12-08 15:00:00,53.01,53.04,52.98,53.01,35637.0,40.655,40.678,40.632,40.655,35637.0
2015-12-08 15:30:00,53.01,53.03,52.97,53.03,48104.0,40.655,40.6703,40.6243,40.6703,48104.0
2015-12-09 09:30:00,53.07,53.08,53.0,53.06,103561.0,40.701,40.7087,40.6473,40.6933,103561.0
2015-12-09 10:00:00,53.05,53.06,53.03,53.04,13841.0,40.6857,40.6933,40.6703,40.678,13841.0
2015-12-09 10:30:00,53.05,53.05,52.96,52.99,30903.0,40.6857,40.6857,40.6166,40.6396,30903.0
2015-12-09 11:00:00,53.01,53.01,52.97,52.99,23310.0,40.655,40.655,40.6243,40.6396,23310.0
2015-12-09 11:30:00,52.98,53.01,52.97,53.01,15420.0,40.632,40.655,40.6243,40.655,15420.0
2015-12-09 12:00:00,53.01,53.02,53.0,53.01,37851.0,40.655,40.6627,40.6473,40.655,37851.0
2015-12-09 12:30:00,53.02,53.02,53.01,53.02,25974.0,40.6627,40.6627,40.655,40.6627,25974.0
2015-12-09 13:00:00,53.01,53.05,53.0,53.04,15023.0,40.655,40.6857,40.6473,40.678,15023.0
2015-12-09 13:30:00,53.05,53.05,53.01,53.02,112619.0,40.6857,40.6857,40.655,40.6627,112619.0
2015-12-09 14:00:00,53.02,53.04,53.01,53.04,87516.0,40.6627,40.678,40.655,40.678,87516.0
2015-12-09 14:30:00,53.04,53.04,53.0,53.03,120875.0,40.678,40.678,40.6473,40.6703,120875.0
2015-12-09 15:00:00,53.02,53.03,53.01,53.02,45803.0,40.6627,40.6703,40.655,40.6627,45803.0
2015-12-09 15:30:00,53.01,53.03,53.0,53.02,99682.0,40.655,40.6703,40.6473,40.6627,99682.0
2015-12-10 09:30:00,53.0,53.06,53.0,53.03,60397.0,40.6473,40.6933,40.6473,40.6703,60397.0
2015-12-10 10:00:00,53.01,53.04,53.01,53.03,26274.0,40.655,40.678,40.655,40.6703,26274.0
2015-12-10 10:30:00,53.01,53.03,53.0,53.01,11052.0,40.655,40.6703,40.6473,40.655,11052.0
2015-12-10 11:00:00,53.01,53.03,53.01,53.01,21873.0,40.655,40.6703,40.655,40.655,21873.0
2015-12-10 11:30:00,53.02,53.04,53.01,53.04,26171.0,40.6627,40.678,40.655,40.678,26171.0
2015-12-10 12:00:00,53.03,53.04,53.02,53.03,19294.0,40.6703,40.678,40.6627,40.6703,19294.0
2015-12-10 12:30:00,53.02,53.03,53.02,53.03,19882.0,40.6627,40.6703,40.6627,40.6703,19882.0
2015-12-10 13:00:00,53.02,53.04,53.0,53.01,21674.0,40.6627,40.678,40.6473,40.655,21674.0
2015-12-10 13:30:00,53.01,53.03,53.0,53.02,31528.0,40.655,40.6703,40.6473,40.6627,31528.0
2015-12-10 14:00:00,53.01,53.02,53.0,53.01,32912.0,40.655,40.6627,40.6473,40.655,32912.0
2015-12-10 14:30:00,53.01,53.01,53.0,53.01,15051.0,40.655,40.655,40.6473,40.655,15051.0
2015-12-10 15:00:00,53.0,53.02,53.0,53.01,29821.0,40.6473,40.6627,40.6473,40.655,29821.0
2015-12-10 15:30:00,53.0,53.02,53.0,53.02,317601.0,40.6473,40.6627,40.6473,40.6627,317601.0
2015-12-11 09:30:00,52.95,53.07,52.95,53.05,35821.0,40.609,40.701,40.609,40.6857,35821.0
2015-12-11 10:00:00,53.05,53.07,53.01,53.05,50616.0,40.6857,40.701,40.655,40.6857,50616.0
2015-12-11 10:30:00,53.05,53.06,53.01,53.04,17907.0,40.6857,40.6933,40.655,40.678,17907.0
2015-12-11 11:00:00,53.02,53.07,53.02,53.05,191290.0,40.6627,40.701,40.6627,40.6857,191290.0
2015-12-11 11:30:00,53.03,53.06,53.03,53.06,16817.0,40.6703,40.6933,40.6703,40.6933,16817.0
2015-12-11 12:00:00,53.04,53.06,53.03,53.06,20987.0,40.678,40.6933,40.6703,40.6933,20987.0
2015-12-11 12:30:00,53.05,53.14,53.03,53.07,48063.0,40.6857,40.7547,40.6703,40.701,48063.0
2015-12-11 13:00:00,53.08,53.08,53.04,53.05,34829.0,40.7087,40.7087,40.678,40.6857,34829.0
2015-12-11 13:30:00,53.07,53.09,53.05,53.09,35335.0,40.701,40.7163,40.6857,40.7163,35335.0
2015-12-11 14:00:00,53.09,53.09,53.06,53.07,89328.0,40.7163,40.7163,40.6933,40.701,89328.0
2015-12-11 14:30:00,53.08,53.08,53.05,53.06,46286.0,40.7087,40.7087,40.6857,40.6933,46286.0
2015-12-11 15:00:00,53.06,53.18,53.05,53.06,129312.0,40.6933,40.7854,40.6857,40.6933,129312.0
2015-12-11 15:30:00,53.08,53.1,53.05,53.07,44505.0,40.7087,40.724,40.6857,40.701,44505.0
2015-12-14 09:30:00,53.08,53.08,52.9,52.95,166114.0,40.7087,40.7087,40.5706,40.609,166114.0
2015-12-14 10:00:00,52.96,52.97,52.93,52.97,19949.0,40.6166,40.6243,40.5936,40.6243,19949.0
2015-12-14 10:30:00,52.96,52.97,52.95,52.97,18046.0,40.6166,40.6243,40.609,40.6243,18046.0
2015-12-14 11:00:00,52.97,52.98,52.9,52.95,590969.0,40.6243,40.632,40.5706,40.609,590969.0
2015-12-14 11:30:00,52.95,52.97,52.91,52.94,42402.0,40.609,40.6243,40.5783,40.6013,42402.0
2015-12-14 12:00:00,52.93,52.95,52.85,52.87,43362.0,40.5936,40.609,40.5323,40.5476,43362.0
2015-12-14 12:30:00,52.87,52.93,52.87,52.9,50015.0,40.5476,40.5936,40.5476,40.5706,50015.0
2015-12-14 13:00:00,52.92,52.93,52.89,52.93,26013.0,40.586,40.5936,40.563,40.5936,26013.0
2015-12-14 13:30:00,52.93,52.96,52.92,52.96,71065.0,40.5936,40.6166,40.586,40.6166,71065.0
2015-12-14 14:00:00,52.95,53.02,52.92,52.98,702450.0,40.609,40.6627,40.586,40.632,702450.0
2015-12-14 14:30:00,52.97,52.99,52.95,52.97,42538.0,40.6243,40.6396,40.609,40.6243,42538.0
2015-12-14 15:00:00,52.95,52.99,52.95,52.99,49930.0,40.609,40.6396,40.609,40.6396,49930.0
2015-12-14 15:30:00,52.98,53.0,52.96,52.98,110956.0,40.632,40.6473,40.6166,40.632,110956.0
2015-12-15 09:30:00,52.86,52.9,52.76,52.85,34656.0,40.5399,40.5706,40.4633,40.5323,34656.0
2015-12-15 10:00:00,52.85,52.86,52.8,52.84,29905.0,40.5323,40.5399,40.4939,40.5246,29905.0
2015-12-15 10:30:00,52.85,52.85,52.8,52.84,39793.0,40.5323,40.5323,40.4939,40.5246,39793.0
2015-12-15 11:00:00,52.84,52.84,52.79,52.83,17315.0,40.5246,40.5246,40.4863,40.5169,17315.0
2015-12-15 11:30:00,52.83,52.88,52.82,52.86,39819.0,40.5169,40.5553,40.5093,40.5399,39819.0
2015-12-15 12:00:00,52.86,52.95,52.84,52.87,640157.0,40.5399,40.609,40.5246,40.5476,640157.0
2015-12-15 12:30:00,52.87,52.88,52.85,52.87,76047.0,40.5476,40.5553,40.5323,40.5476,76047.0
2015-12-15 13:00:00,52.87,52.88,52.86,52.87,31583.0,40.5476,40.5553,40.5399,40.5476,31583.0
2015-12-15 13:30:00,52.87,52.88,52.86,52.87,43589.0,40.5476,40.5553,40.5399,40.5476,43589.0
2015-12-15 14:00:00,52.87,52.89,52.86,52.86,59784.0,40.5476,40.563,40.5399,40.5399,59784.0
2015-12-15 14:30:00,52.87,52.89,52.86,52.88,36098.0,40.5476,40.563,40.5399,40.5553,36098.0
2015-12-15 15:00:00,52.88,52.89,52.86,52.87,121575.0,40.5553,40.563,40.5399,40.5476,121575.0
2015-12-15 15:30:00,52.87,52.88,52.86,52.87,48595.0,40.5476,40.5553,40.5399,40.5476,48595.0
2015-12-16 09:30:00,52.86,52.88,52.77,52.85,65633.0,40.5399,40.5553,40.4709,40.5323,65633.0
2015-12-16 10:00:00,52.84,52.86,52.81,52.84,17826.0,40.5246,40.5399,40.5016,40.5246,17826.0
2015-12-16 10:30:00,52.81,52.85,52.8,52.8,21289.0,40.5016,40.5323,40.4939,40.4939,21289.0
2015-12-16 11:00:00,52.79,52.85,52.79,52.8,46460.0,40.4863,40.5323,40.4863,40.4939,46460.0
2015-12-16 11:30:00,52.81,52.82,52.78,52.81,23253.0,40.5016,40.5093,40.4786,40.5016,23253.0
2015-12-16 12:00:00,52.81,52.82,52.8,52.81,27771.0,40.5016,40.5093,40.4939,40.5016,27771.0
2015-12-16 12:30:00,52.81,52.83,52.8,52.82,32440.0,40.5016,40.5169,40.4939,40.5093,32440.0
2015-12-16 13:00:00,52.83,52.84,52.8,52.83,39399.0,40.5169,40.5246,40.4939,40.5169,39399.0
2015-12-16 13:30:00,52.84,52.87,52.82,52.87,34399.0,40.5246,40.5476,40.5093,40.5476,34399.0
2015-12-16 14:00:00,52.85,52.88,52.82,52.85,31884.0,40.5323,40.5553,40.5093,40.5323,31884.0
2015-12-16 14:30:00,52.88,52.88,52.82,52.88,69442.0,40.5553,40.5553,40.5093,40.5553,69442.0
2015-12-16 15:00:00,52.88,52.88,52.82,52.85,117522.0,40.5553,40.5553,40.5093,40.5323,117522.0
2015-12-16 15:30:00,52.85,52.86,52.81,52.82,59473.0,40.5323,40.5399,40.5016,40.5093,59473.0
2015-12-17 09:30:00,52.85,53.02,52.85,52.91,31381.0,40.5323,40.6627,40.5323,40.5783,31381.0
2015-12-17 10:00:00,52.91,52.96,52.9,52.94,73742.0,40.5783,40.6166,40.5706,40.6013,73742.0
2015-12-17 10:30:00,52.94,52.96,52.92,52.95,32254.0,40.6013,40.6166,40.586,40.609,32254.0
2015-12-17 11:00:00,52.95,52.97,52.91,52.95,47380.0,40.609,40.6243,40.5783,40.609,47380.0
2015-12-17 11:30:00,52.95,52.96,52.93,52.94,21381.0,40.609,40.6166,40.5936,40.6013,21381.0
2015-12-17 12:00:00,52.94,52.96,52.93,52.96,16520.0,40.6013,40.6166,40.5936,40.6166,16520.0
2015-12-17 12:30:00,52.94,52.96,52.93,52.95,18324.0,40.6013,40.6166,40.5936,40.609,18324.0
2015-12-17 13:00:00,52.95,52.95,52.92,52.94,30528.0,40.609,40.609,40.586,40.6013,30528.0
2015-12-17 13:30:00,52.93,52.98,52.92,52.97,38345.0,40.5936,40.632,40.586,40.6243,38345.0
2015-12-17 14:00:00,52.97,52.99,52.93,52.96,59294.0,40.6243,40.6396,40.5936,40.6166,59294.0
2015-12-17 14:30:00,52.97,52.99,52.95,52.96,36410.0,40.6243,40.6396,40.609,40.6166,36410.0
2015-12-17 15:00:00,52.97,52.97,52.93,52.96,149395.0,40.6243,40.6243,40.5936,40.6166,149395.0
2015-12-17 15:30:00,52.95,52.96,52.92,52.93,145835.0,40.609,40.6166,40.586,40.5936,145835.0
2015-12-18 09:30:00,53.02,53.11,53.02,53.06,33158.0,40.6627,40.7317,40.6627,40.6933,33158.0
2015-12-18 10:00:00,53.08,53.09,53.01,53.07,22088.0,40.7087,40.7163,40.655,40.701,22088.0
2015-12-18 10:30:00,53.06,53.08,53.05,53.07,13931.0,40.6933,40.7087,40.6857,40.701,13931.0
2015-12-18 11:00:00,53.05,53.07,53.03,53.05,11919.0,40.6857,40.701,40.6703,40.6857,11919.0
2015-12-18 11:30:00,53.05,53.08,53.04,53.07,11748.0,40.6857,40.7087,40.678,40.701,11748.0
2015-12-18 12:00:00,53.07,53.09,53.06,53.07,63952.0,40.701,40.7163,40.6933,40.701,63952.0
2015-12-18 12:30:00,53.06,53.11,53.06,53.07,18445.0,40.6933,40.7317,40.6933,40.701,18445.0
2015-12-18 13:00:00,53.07,53.07,53.04,53.05,45602.0,40.701,40.701,40.678,40.6857,45602.0
2015-12-18 13:30:00,53.06,53.07,53.04,53.06,12870.0,40.6933,40.701,40.678,40.6933,12870.0
2015-12-18 14:00:00,53.07,53.07,53.04,53.04,68733.0,40.701,40.701,40.678,40.678,68733.0
2015-12-18 14:30:00,53.05,53.05,53.04,53.04,21607.0,40.6857,40.6857,40.678,40.678,21607.0
2015-12-18 15:00:00,53.05,53.07,53.04,53.06,64757.0,40.6857,40.701,40.678,40.6933,64757.0
2015-12-18 15:30:00,53.06,53.07,53.04,53.07,68098.0,40.6933,40.701,40.678,40.701,68098.0
2015-12-21 09:30:00,53.03,53.11,53.03,53.05,63208.0,40.6703,40.7317,40.6703,40.6857,63208.0
2015-12-21 10:00:00,53.05,53.08,53.05,53.05,44697.0,40.6857,40.7087,40.6857,40.6857,44697.0
2015-12-21 10:30:00,53.06,53.08,53.05,53.07,27733.0,40.6933,40.7087,40.6857,40.701,27733.0
2015-12-21 11:00:00,53.05,53.07,53.03,53.07,28425.0,40.6857,40.701,40.6703,40.701,28425.0
2015-12-21 11:30:00,53.07,53.08,53.05,53.07,37194.0,40.701,40.7087,40.6857,40.701,37194.0
2015-12-21 12:00:00,53.06,53.07,53.05,53.05,18539.0,40.6933,40.701,40.6857,40.6857,18539.0
2015-12-21 12:30:00,53.06,53.06,53.04,53.05,17427.0,40.6933,40.6933,40.678,40.6857,17427.0
2015-12-21 13:00:00,53.05,53.06,53.04,53.05,20328.0,40.6857,40.6933,40.678,40.6857,20328.0
2015-12-21 13:30:00,53.04,53.05,53.04,53.04,40496.0,40.678,40.6857,40.678,40.678,40496.0
2015-12-21 14:00:00,53.04,53.05,53.03,53.04,37977.0,40.678,40.6857,40.6703,40.678,37977.0
2015-12-21 14:30:00,53.04,53.08,53.03,53.06,49064.0,40.678,40.7087,40.6703,40.6933,49064.0
2015-12-21 15:00:00,53.05,53.07,53.04,53.06,53069.0,40.6857,40.701,40.678,40.6933,53069.0
2015-12-21 15:30:00,53.04,53.09,53.04,53.07,119174.0,40.678,40.7163,40.678,40.701,119174.0
2015-12-22 09:30:00,53.1,53.1,53.01,53.04,59215.0,40.724,40.724,40.655,40.678,59215.0
2015-12-22 10:00:00,53.04,53.05,53.01,53.02,35749.0,40.678,40.6857,40.655,40.6627,35749.0
2015-12-22 10:30:00,53.02,53.03,52.96,53.0,65724.0,40.6627,40.6703,40.6166,40.6473,65724.0
2015-12-22 11:00:00,53.01,53.02,53.0,53.02,27198.0,40.655,40.6627,40.6473,40.6627,27198.0
2015-12-22 11:30:00,53.01,53.03,53.0,53.02,30287.0,40.655,40.6703,40.6473,40.6627,30287.0
2015-12-22 12:00:00,53.02,53.05,53.01,53.04,44071.0,40.6627,40.6857,40.655,40.678,44071.0
2015-12-22 12:30:00,53.04,53.04,53.02,53.03,27665.0,40.678,40.678,40.6627,40.6703,27665.0
2015-12-22 13:00:00,53.03,53.04,53.02,53.03,31918.0,40.6703,40.678,40.6627,40.6703,31918.0
2015-12-22 13:30:00,53.03,53.03,53.02,53.03,22790.0,40.6703,40.6703,40.6627,40.6703,22790.0
2015-12-22 14:00:00,53.03,53.05,53.02,53.04,32492.0,40.6703,40.6857,40.6627,40.678,32492.0
2015-12-22 14:30:00,53.04,53.05,53.0,53.01,114294.0,40.678,40.6857,40.6473,40.655,114294.0
2015-12-22 15:00:00,53.01,53.04,53.0,53.03,55860.0,40.655,40.678,40.6473,40.6703,55860.0
2015-12-22 15:30:00,53.03,53.05,53.03,53.05,61746.0,40.6703,40.6857,40.6703,40.6857,61746.0
2015-12-23 09:30:00,53.01,53.01,52.8,52.85,45178.0,40.7589,40.7589,40.5974,40.6358,45178.0
2015-12-23 10:00:00,52.84,52.85,52.81,52.83,35482.0,40.6281,40.6358,40.6051,40.6205,35482.0
2015-12-23 10:30:00,52.83,52.84,52.82,52.83,18089.0,40.6205,40.6281,40.6128,40.6205,18089.0
2015-12-23 11:00:00,52.83,52.83,52.79,52.82,50645.0,40.6205,40.6205,40.5897,40.6128,50645.0
2015-12-23 11:30:00,52.82,52.83,52.8,52.83,36596.0,40.6128,40.6205,40.5974,40.6205,36596.0
2015-12-23 12:00:00,52.84,52.84,52.82,52.83,65333.0,40.6281,40.6281,40.6128,40.6205,65333.0
2015-12-23 12:30:00,52.83,52.84,52.82,52.84,80191.0,40.6205,40.6281,40.6128,40.6281,80191.0
2015-12-23 13:00:00,52.83,52.86,52.81,52.83,140441.0,40.6205,40.6435,40.6051,40.6205,140441.0
2015-12-23 13:30:00,52.84,52.84,52.82,52.83,43753.0,40.6281,40.6281,40.6128,40.6205,43753.0
2015-12-23 14:00:00,52.83,52.84,52.82,52.83,50832.0,40.6205,40.6281,40.6128,40.6205,50832.0
2015-12-23 14:30:00,52.83,52.86,52.82,52.83,151061.0,40.6205,40.6435,40.6128,40.6205,151061.0
2015-12-23 15:00:00,52.83,52.84,52.82,52.84,27284.0,40.6205,40.6281,40.6128,40.6281,27284.0
2015-12-23 15:30:00,52.83,52.85,52.82,52.84,118611.0,40.6205,40.6358,40.6128,40.6281,118611.0
2015-12-24 09:30:00,52.83,52.83,52.75,52.81,55557.0,40.6205,40.6205,40.5589,40.6051,55557.0
2015-12-24 10:00:00,52.8,52.83,52.76,52.8,50219.0,40.5974,40.6205,40.5666,40.5974,50219.0
2015-12-24 10:30:00,52.8,52.82,52.78,52.79,34579.0,40.5974,40.6128,40.582,40.5897,34579.0
2015-12-24 11:00:00,52.81,52.83,52.8,52.8,52694.0,40.6051,40.6205,40.5974,40.5974,52694.0
2015-12-24 11:30:00,52.81,52.83,52.8,52.82,77130.0,40.6051,40.6205,40.5974,40.6128,77130.0
2015-12-24 12:00:00,52.82,52.83,52.77,52.83,30543.0,40.6128,40.6205,40.5743,40.6205,30543.0
2015-12-24 12:30:00,52.82,52.84,52.81,52.82,58963.0,40.6128,40.6281,40.6051,40.6128,58963.0
2015-12-28 09:30:00,52.91,52.93,52.85,52.89,42507.0,40.682,40.6973,40.6358,40.6666,42507.0
2015-12-28 10:00:00,52.9,52.94,52.89,52.94,34222.0,40.6743,40.705,40.6666,40.705,34222.0
2015-12-28 10:30:00,52.93,52.95,52.91,52.95,19702.0,40.6973,40.7127,40.682,40.7127,19702.0
2015-12-28 11:00:00,52.95,53.0,52.94,52.98,53319.0,40.7127,40.7512,40.705,40.7358,53319.0
2015-12-28 11:30:00,52.98,53.0,52.96,52.98,58707.0,40.7358,40.7512,40.7204,40.7358,58707.0
2015-12-28 12:00:00,52.98,53.0,52.97,52.98,35721.0,40.7358,40.7512,40.7281,40.7358,35721.0
2015-12-28 12:30:00,52.99,52.99,52.96,52.97,26825.0,40.7435,40.7435,40.7204,40.7281,26825.0
2015-12-28 13:00:00,52.97,52.99,52.95,52.97,63352.0,40.7281,40.7435,40.7127,40.7281,63352.0
2015-12-28 13:30:00,52.96,52.97,52.94,52.97,15714.0,40.7204,40.7281,40.705,40.7281,15714.0
2015-12-28 14:00:00,52.97,52.97,52.95,52.95,31527.0,40.7281,40.7281,40.7127,40.7127,31527.0
2015-12-28 14:30:00,52.96,52.96,52.94,52.96,52281.0,40.7204,40.7204,40.705,40.7204,52281.0
2015-12-28 15:00:00,52.95,52.96,52.95,52.96,24763.0,40.7127,40.7204,40.7127,40.7204,24763.0
2015-12-28 15:30:00,52.95,53.0,52.95,52.98,284451.0,40.7127,40.7512,40.7127,40.7358,284451.0
2015-12-29 09:30:00,52.82,52.89,52.75,52.78,41674.0,40.6128,40.6666,40.5589,40.582,41674.0
2015-12-29 10:00:00,52.77,52.8,52.76,52.79,24670.0,40.5743,40.5974,40.5666,40.5897,24670.0
2015-12-29 10:30:00,52.78,52.8,52.77,52.79,38908.0,40.582,40.5974,40.5743,40.5897,38908.0
2015-12-29 11:00:00,52.79,52.79,52.77,52.78,28417.0,40.5897,40.5897,40.5743,40.582,28417.0
2015-12-29 11:30:00,52.78,52.79,52.78,52.78,12832.0,40.582,40.5897,40.582,40.582,12832.0
2015-12-29 12:00:00,52.79,52.79,52.78,52.79,23995.0,40.5897,40.5897,40.582,40.5897,23995.0
2015-12-29 12:30:00,52.79,52.81,52.77,52.81,76128.0,40.5897,40.6051,40.5743,40.6051,76128.0
2015-12-29 13:00:00,52.8,52.81,52.76,52.77,104850.0,40.5974,40.6051,40.5666,40.5743,104850.0
2015-12-29 13:30:00,52.77,52.77,52.75,52.76,22452.0,40.5743,40.5743,40.5589,40.5666,22452.0
2015-12-29 14:00:00,52.76,52.77,52.74,52.76,93324.0,40.5666,40.5743,40.5513,40.5666,93324.0
2015-12-29 14:30:00,52.75,52.76,52.73,52.74,78288.0,40.5589,40.5666,40.5436,40.5513,78288.0
2015-12-29 15:00:00,52.74,52.77,52.72,52.77,50106.0,40.5513,40.5743,40.5359,40.5743,50106.0
2015-12-29 15:30:00,52.76,52.78,52.76,52.77,71156.0,40.5666,40.582,40.5666,40.5743,71156.0
2015-12-30 09:30:00,52.83,52.85,52.77,52.8,36340.0,40.6205,40.6358,40.5743,40.5974,36340.0
2015-12-30 10:00:00,52.8,52.85,52.77,52.81,22877.0,40.5974,40.6358,40.5743,40.6051,22877.0
2015-12-30 10:30:00,52.83,52.84,52.8,52.82,32351.0,40.6205,40.6281,40.5974,40.6128,32351.0
2015-12-30 11:00:00,52.83,52.83,52.8,52.8,49136.0,40.6205,40.6205,40.5974,40.5974,49136.0
2015-12-30 11:30:00,52.81,52.83,52.8,52.83,64124.0,40.6051,40.6205,40.5974,40.6205,64124.0
2015-12-30 12:00:00,52.82,52.83,52.82,52.83,16550.0,40.6128,40.6205,40.6128,40.6205,16550.0
2015-12-30 12:30:00,52.83,52.85,52.82,52.83,42887.0,40.6205,40.6358,40.6128,40.6205,42887.0
2015-12-30 13:00:00,52.82,52.84,52.8,52.83,19708.0,40.6128,40.6281,40.5974,40.6205,19708.0
2015-12-30 13:30:00,52.84,52.86,52.83,52.85,45609.0,40.6281,40.6435,40.6205,40.6358,45609.0
2015-12-30 14:00:00,52.85,52.85,52.8,52.83,170150.0,40.6358,40.6358,40.5974,40.6205,170150.0
2015-12-30 14:30:00,52.83,52.83,52.82,52.83,58509.0,40.6205,40.6205,40.6128,40.6205,58509.0
2015-12-30 15:00:00,52.83,52.83,52.77,52.78,91913.0,40.6205,40.6205,40.5743,40.582,91913.0
2015-12-30 15:30:00,52.77,52.8,52.77,52.78,39219.0,40.5743,40.5974,40.5743,40.582,39219.0
2015-12-31 09:30:00,52.76,52.95,52.76,52.81,38275.0,40.5666,40.7127,40.5666,40.6051,38275.0
2015-12-31 10:00:00,52.82,52.85,52.79,52.84,67601.0,40.6128,40.6358,40.5897,40.6281,67601.0
2015-12-31 10:30:00,52.84,52.85,52.83,52.84,27509.0,40.6281,40.6358,40.6205,40.6281,27509.0
2015-12-31 11:00:00,52.84,52.84,52.8,52.83,47946.0,40.6281,40.6281,40.5974,40.6205,47946.0
2015-12-31 11:30:00,52.82,52.86,52.81,52.85,389141.0,40.6128,40.6435,40.6051,40.6358,389141.0
2015-12-31 12:00:00,52.85,52.85,52.83,52.84,135507.0,40.6358,40.6358,40.6205,40.6281,135507.0
2015-12-31 12:30:00,52.83,52.87,52.83,52.87,79166.0,40.6205,40.6512,40.6205,40.6512,79166.0
2015-12-31 13:00:00,52.87,52.87,52.85,52.86,43264.0,40.6512,40.6512,40.6358,40.6435,43264.0
2015-12-31 13:30:00,52.87,52.88,52.85,52.88,81360.0,40.6512,40.6589,40.6358,40.6589,81360.0
2015-12-31 14:00:00,52.87,52.88,52.85,52.87,61466.0,40.6512,40.6589,40.6358,40.6512,61466.0
2015-12-31 14:30:00,52.86,52.87,52.85,52.87,15983.0,40.6435,40.6512,40.6358,40.6512,15983.0
2015-12-31 15:00:00,52.86,52.87,52.86,52.86,44686.0,40.6435,40.6512,40.6435,40.6435,44686.0
2015-12-31 15:30:00,52.86,52.88,52.85,52.85,82096.0,40.6435,40.6589,40.6358,40.6358,82096.0
2016-01-04 09:30:00,52.94,52.95,52.85,52.92,110838.0,40.705,40.7127,40.6358,40.6897,110838.0
2016-01-04 10:00:00,52.92,52.96,52.92,52.94,23340.0,40.6897,40.7204,40.6897,40.705,23340.0
2016-01-04 10:30:00,52.93,52.95,52.92,52.94,44035.0,40.6973,40.7127,40.6897,40.705,44035.0
2016-01-04 11:00:00,52.94,52.96,52.93,52.96,112014.0,40.705,40.7204,40.6973,40.7204,112014.0
2016-01-04 11:30:00,52.96,52.96,52.95,52.96,73201.0,40.7204,40.7204,40.7127,40.7204,73201.0
2016-01-04 12:00:00,52.95,52.97,52.95,52.97,79024.0,40.7127,40.7281,40.7127,40.7281,79024.0
2016-01-04 12:30:00,52.96,52.97,52.95,52.96,124728.0,40.7204,40.7281,40.7127,40.7204,124728.0
2016-01-04 13:00:00,52.97,52.99,52.94,52.97,93356.0,40.7281,40.7435,40.705,40.7281,93356.0
2016-01-04 13:30:00,52.96,52.97,52.96,52.96,55030.0,40.7204,40.7281,40.7204,40.7204,55030.0
2016-01-04 14:00:00,52.96,52.98,52.96,52.98,108028.0,40.7204,40.7358,40.7204,40.7358,108028.0
2016-01-04 14:30:00,52.97,52.98,52.96,52.98,103716.0,40.7281,40.7358,40.7204,40.7358,103716.0
2016-01-04 15:00:00,52.97,52.98,52.92,52.96,109853.0,40.7281,40.7358,40.6897,40.7204,109853.0
2016-01-04 15:30:00,52.96,52.99,52.95,52.98,150951.0,40.7204,40.7435,40.7127,40.7358,150951.0
2016-01-05 09:30:00,53.01,53.05,52.94,52.98,55304.0,40.7589,40.7896,40.705,40.7358,55304.0
2016-01-05 10:00:00,53.0,53.06,52.98,53.05,166776.0,40.7512,40.7973,40.7358,40.7896,166776.0
2016-01-05 10:30:00,53.05,53.07,53.03,53.04,245281.0,40.7896,40.805,40.7742,40.7819,245281.0
2016-01-05 11:00:00,53.04,53.04,53.02,53.04,105011.0,40.7819,40.7819,40.7665,40.7819,105011.0
2016-01-05 11:30:00,53.04,53.05,53.03,53.04,59817.0,40.7819,40.7896,40.7742,40.7819,59817.0
2016-01-05 12:00:00,53.05,53.07,53.04,53.06,20933.0,40.7896,40.805,40.7819,40.7973,20933.0
2016-01-05 12:30:00,53.05,53.07,53.04,53.06,66165.0,40.7896,40.805,40.7819,40.7973,66165.0
2016-01-05 13:00:00,53.05,53.07,53.04,53.05,74855.0,40.7896,40.805,40.7819,40.7896,74855.0
2016-01-05 13:30:00,53.06,53.06,53.05,53.06,43352.0,40.7973,40.7973,40.7896,40.7973,43352.0
2016-01-05 14:00:00,53.06,53.07,53.03,53.05,34347.0,40.7973,40.805,40.7742,40.7896,34347.0
2016-01-05 14:30:00,53.05,53.06,53.03,53.04,50632.0,40.7896,40.7973,40.7742,40.7819,50632.0
2016-01-05 15:00:00,53.05,53.05,53.02,53.03,39626.0,40.7896,40.7896,40.7665,40.7742,39626.0
2016-01-05 15:30:00,53.03,53.04,53.02,53.03,107339.0,40.7742,40.7819,40.7665,40.7742,107339.0
2016-01-06 09:30:00,53.14,53.14,53.04,53.12,86610.0,40.8588,40.8588,40.7819,40.8434,86610.0
2016-01-06 10:00:00,53.1,53.13,53.06,53.09,33952.0,40.8281,40.8511,40.7973,40.8204,33952.0
2016-01-06 10:30:00,53.11,53.14,53.07,53.14,21763.0,40.8357,40.8588,40.805,40.8588,21763.0
2016-01-06 11:00:00,53.14,53.14,53.12,53.13,42804.0,40.8588,40.8588,40.8434,40.8511,42804.0
2016-01-06 11:30:00,53.13,53.14,53.11,53.14,21124.0,40.8511,40.8588,40.8357,40.8588,21124.0
2016-01-06 12:00:00,53.14,53.15,53.12,53.13,20053.0,40.8588,40.8665,40.8434,40.8511,20053.0
2016-01-06 12:30:00,53.14,53.14,53.13,53.14,24389.0,40.8588,40.8588,40.8511,40.8588,24389.0
2016-01-06 13:00:00,53.15,53.15,53.12,53.14,32178.0,40.8665,40.8665,40.8434,40.8588,32178.0
2016-01-06 13:30:00,53.14,53.14,53.12,53.13,58657.0,40.8588,40.8588,40.8434,40.8511,58657.0
2016-01-06 14:00:00,53.14,53.15,53.1,53.13,47945.0,40.8588,40.8665,40.8281,40.8511,47945.0
2016-01-06 14:30:00,53.12,53.15,53.12,53.14,47569.0,40.8434,40.8665,40.8434,40.8588,47569.0
2016-01-06 15:00:00,53.15,53.15,53.13,53.13,38344.0,40.8665,40.8665,40.8511,40.8511,38344.0
2016-01-06 15:30:00,53.15,53.16,53.13,53.16,75766.0,40.8665,40.8742,40.8511,40.8742,75766.0
2016-01-07 09:30:00,53.1,53.13,53.04,53.04,68704.0,40.8281,40.8511,40.7819,40.7819,68704.0
2016-01-07 10:00:00,53.05,53.06,53.04,53.06,39957.0,40.7896,40.7973,40.7819,40.7973,39957.0
2016-01-07 10:30:00,53.05,53.06,53.01,53.01,48714.0,40.7896,40.7973,40.7589,40.7589,48714.0
2016-01-07 11:00:00,53.01,53.07,53.01,53.05,167909.0,40.7589,40.805,40.7589,40.7896,167909.0
2016-01-07 11:30:00,53.05,53.07,53.04,53.06,39838.0,40.7896,40.805,40.7819,40.7973,39838.0
2016-01-07 12:00:00,53.06,53.07,53.05,53.06,43474.0,40.7973,40.805,40.7896,40.7973,43474.0
2016-01-07 12:30:00,53.07,53.07,53.06,53.06,30984.0,40.805,40.805,40.7973,40.7973,30984.0
2016-01-07 13:00:00,53.06,53.08,53.06,53.07,49117.0,40.7973,40.8127,40.7973,40.805,49117.0
2016-01-07 13:30:00,53.08,53.09,53.07,53.08,55911.0,40.8127,40.8204,40.805,40.8127,55911.0
2016-01-07 14:00:00,53.09,53.1,53.08,53.08,194176.0,40.8204,40.8281,40.8127,40.8127,194176.0
2016-01-07 14:30:00,53.09,53.09,53.07,53.08,43955.0,40.8204,40.8204,40.805,40.8127,43955.0
2016-01-07 15:00:00,53.08,53.09,53.06,53.08,71076.0,40.8127,40.8204,40.7973,40.8127,71076.0
2016-01-07 15:30:00,53.07,53.09,53.05,53.08,415736.0,40.805,40.8204,40.7896,40.8127,415736.0
2016-01-08 09:30:00,53.07,53.16,53.07,53.12,161810.0,40.805,40.8742,40.805,40.8434,161810.0
2016-01-08 10:00:00,53.12,53.14,53.09,53.13,86748.0,40.8434,40.8588,40.8204,40.8511,86748.0
2016-01-08 10:30:00,53.13,53.14,53.1,53.13,26987.0,40.8511,40.8588,40.8281,40.8511,26987.0
2016-01-08 11:00:00,53.13,53.14,53.09,53.13,24023.0,40.8511,40.8588,40.8204,40.8511,24023.0
2016-01-08 11:30:00,53.13,53.15,53.12,53.14,42273.0,40.8511,40.8665,40.8434,40.8588,42273.0
2016-01-08 12:00:00,53.14,53.15,53.11,53.11,22265.0,40.8588,40.8665,40.8357,40.8357,22265.0
2016-01-08 12:30:00,53.12,53.13,53.1,53.12,12255.0,40.8434,40.8511,40.8281,40.8434,12255.0
2016-01-08 13:00:00,53.12,53.13,53.1,53.13,10997.0,40.8434,40.8511,40.8281,40.8511,10997.0
2016-01-08 13:30:00,53.13,53.14,53.08,53.12,24051.0,40.8511,40.8588,40.8127,40.8434,24051.0
2016-01-08 14:00:00,53.13,53.15,53.07,53.08,322918.0,40.8511,40.8665,40.805,40.8127,322918.0
2016-01-08 14:30:00,53.09,53.12,53.07,53.08,115682.0,40.8204,40.8434,40.805,40.8127,115682.0
2016-01-08 15:00:00,53.09,53.11,53.08,53.09,163030.0,40.8204,40.8357,40.8127,40.8204,163030.0
2016-01-08 15:30:00,53.09,53.12,53.08,53.09,221295.0,40.8204,40.8434,40.8127,40.8204,221295.0
2016-01-11 09:30:00,53.11,53.11,52.98,53.0,150112.0,40.8357,40.8357,40.7358,40.7512,150112.0
2016-01-11 10:00:00,53.02,53.03,52.99,52.99,36658.0,40.7665,40.7742,40.7435,40.7435,36658.0
2016-01-11 10:30:00,53.0,53.04,52.97,53.02,191156.0,40.7512,40.7819,40.7281,40.7665,191156.0
2016-01-11 11:00:00,53.03,53.05,53.01,53.01,109926.0,40.7742,40.7896,40.7589,40.7589,109926.0
2016-01-11 11:30:00,53.01,53.02,53.0,53.01,63684.0,40.7589,40.7665,40.7512,40.7589,63684.0
2016-01-11 12:00:00,53.0,53.02,53.0,53.02,27850.0,40.7512,40.7665,40.7512,40.7665,27850.0
2016-01-11 12:30:00,53.01,53.02,53.01,53.02,40612.0,40.7589,40.7665,40.7589,40.7665,40612.0
2016-01-11 13:00:00,53.02,53.03,53.01,53.03,43672.0,40.7665,40.7742,40.7589,40.7742,43672.0
2016-01-11 13:30:00,53.02,53.04,52.99,53.02,123498.0,40.7665,40.7819,40.7435,40.7665,123498.0
2016-01-11 14:00:00,53.02,53.04,53.01,53.02,144104.0,40.7665,40.7819,40.7589,40.7665,144104.0
2016-01-11 14:30:00,53.03,53.04,53.0,53.01,103290.0,40.7742,40.7819,40.7512,40.7589,103290.0
2016-01-11 15:00:00,53.02,53.05,53.02,53.03,108876.0,40.7665,40.7896,40.7665,40.7742,108876.0
2016-01-11 15:30:00,53.04,53.05,53.01,53.01,139728.0,40.7819,40.7896,40.7589,40.7589,139728.0
2016-01-12 09:30:00,52.99,53.1,52.96,52.99,26734.0,40.7435,40.8281,40.7204,40.7435,26734.0
2016-01-12 10:00:00,52.99,53.02,52.98,53.0,18595.0,40.7435,40.7665,40.7358,40.7512,18595.0
2016-01-12 10:30:00,53.0,53.03,52.96,53.0,12327.0,40.7512,40.7742,40.7204,40.7512,12327.0
2016-01-12 11:00:00,53.02,53.05,52.98,53.02,34675.0,40.7665,40.7896,40.7358,40.7665,34675.0
2016-01-12 11:30:00,53.02,53.04,52.99,53.0,17687.0,40.7665,40.7819,40.7435,40.7512,17687.0
2016-01-12 12:00:00,53.01,53.04,53.01,53.03,22691.0,40.7589,40.7819,40.7589,40.7742,22691.0
2016-01-12 12:30:00,53.03,53.05,53.02,53.02,9780.0,40.7742,40.7896,40.7665,40.7665,9780.0
2016-01-12 13:00:00,53.03,53.03,53.02,53.03,31197.0,40.7742,40.7742,40.7665,40.7742,31197.0
2016-01-12 13:30:00,53.03,53.05,53.02,53.03,39504.0,40.7742,40.7896,40.7665,40.7742,39504.0
2016-01-12 14:00:00,53.05,53.05,53.02,53.03,36942.0,40.7896,40.7896,40.7665,40.7742,36942.0
2016-01-12 14:30:00,53.02,53.05,53.02,53.04,44247.0,40.7665,40.7896,40.7665,40.7819,44247.0
2016-01-12 15:00:00,53.04,53.07,53.03,53.07,47171.0,40.7819,40.805,40.7742,40.805,47171.0
2016-01-12 15:30:00,53.06,53.08,53.06,53.07,34102.0,40.7973,40.8127,40.7973,40.805,34102.0
2016-01-13 09:30:00,53.07,53.19,53.07,53.15,85857.0,40.805,40.8973,40.805,40.8665,85857.0
2016-01-13 10:00:00,53.14,53.18,53.12,53.14,27504.0,40.8588,40.8896,40.8434,40.8588,27504.0
2016-01-13 10:30:00,53.15,53.17,53.14,53.15,26250.0,40.8665,40.8819,40.8588,40.8665,26250.0
2016-01-13 11:00:00,53.16,53.17,53.15,53.17,17806.0,40.8742,40.8819,40.8665,40.8819,17806.0
2016-01-13 11:30:00,53.16,53.19,53.16,53.19,11003.0,40.8742,40.8973,40.8742,40.8973,11003.0
2016-01-13 12:00:00,53.19,53.2,53.15,53.17,81089.0,40.8973,40.9049,40.8665,40.8819,81089.0
2016-01-13 12:30:00,53.15,53.17,53.15,53.16,40491.0,40.8665,40.8819,40.8665,40.8742,40491.0
2016-01-13 13:00:00,53.17,53.18,53.15,53.17,24483.0,40.8819,40.8896,40.8665,40.8819,24483.0
2016-01-13 13:30:00,53.17,53.2,53.16,53.18,22145.0,40.8819,40.9049,40.8742,40.8896,22145.0
2016-01-13 14:00:00,53.19,53.21,53.17,53.2,66164.0,40.8973,40.9126,40.8819,40.9049,66164.0
2016-01-13 14:30:00,53.19,53.23,53.17,53.2,41581.0,40.8973,40.928,40.8819,40.9049,41581.0
2016-01-13 15:00:00,53.2,53.21,53.17,53.18,34907.0,40.9049,40.9126,40.8819,40.8896,34907.0
2016-01-13 15:30:00,53.2,53.22,53.18,53.19,34719.0,40.9049,40.9203,40.8896,40.8973,34719.0
2016-01-14 09:30:00,53.05,53.17,53.0,53.12,127521.0,40.7896,40.8819,40.7512,40.8434,127521.0
2016-01-14 10:00:00,53.11,53.13,53.1,53.1,40785.0,40.8357,40.8511,40.8281,40.8281,40785.0
2016-01-14 10:30:00,53.1,53.1,53.09,53.1,18352.0,40.8281,40.8281,40.8204,40.8281,18352.0
2016-01-14 11:00:00,53.1,53.1,53.09,53.09,27667.0,40.8281,40.8281,40.8204,40.8204,27667.0
2016-01-14 11:30:00,53.09,53.1,53.09,53.1,15325.0,40.8204,40.8281,40.8204,40.8281,15325.0
2016-01-14 12:00:00,53.09,53.1,53.07,53.08,23769.0,40.8204,40.8281,40.805,40.8127,23769.0
2016-01-14 12:30:00,53.07,53.08,53.03,53.06,106235.0,40.805,40.8127,40.7742,40.7973,106235.0
2016-01-14 13:00:00,53.05,53.07,53.04,53.05,26680.0,40.7896,40.805,40.7819,40.7896,26680.0
2016-01-14 13:30:00,53.06,53.07,53.05,53.05,41391.0,40.7973,40.805,40.7896,40.7896,41391.0
2016-01-14 14:00:00,53.06,53.06,53.03,53.05,22546.0,40.7973,40.7973,40.7742,40.7896,22546.0
2016-01-14 14:30:00,53.04,53.08,53.04,53.08,34763.0,40.7819,40.8127,40.7819,40.8127,34763.0
2016-01-14 15:00:00,53.08,53.08,53.0,53.05,571562.0,40.8127,40.8127,40.7512,40.7896,571562.0
2016-01-14 15:30:00,53.05,53.06,53.04,53.05,114544.0,40.7896,40.7973,40.7819,40.7896,114544.0
2016-01-15 09:30:00,53.13,53.17,53.03,53.15,33792.0,40.8511,40.8819,40.7742,40.8665,33792.0
2016-01-15 10:00:00,53.11,53.16,53.1,53.11,42581.0,40.8357,40.8742,40.8281,40.8357,42581.0
2016-01-15 10:30:00,53.12,53.13,53.09,53.11,52615.0,40.8434,40.8511,40.8204,40.8357,52615.0
2016-01-15 11:00:00,53.15,53.15,53.05,53.09,139616.0,40.8665,40.8665,40.7896,40.8204,139616.0
2016-01-15 11:30:00,53.1,53.1,53.07,53.07,13792.0,40.8281,40.8281,40.805,40.805,13792.0
2016-01-15 12:00:00,53.08,53.12,53.07,53.11,17182.0,40.8127,40.8434,40.805,40.8357,17182.0
2016-01-15 12:30:00,53.11,53.11,53.07,53.1,44963.0,40.8357,40.8357,40.805,40.8281,44963.0
2016-01-15 13:00:00,53.09,53.13,53.08,53.09,55952.0,40.8204,40.8511,40.8127,40.8204,55952.0
2016-01-15 13:30:00,53.08,53.12,53.06,53.08,46990.0,40.8127,40.8434,40.7973,40.8127,46990.0
2016-01-15 14:00:00,53.09,53.12,53.08,53.11,81087.0,40.8204,40.8434,40.8127,40.8357,81087.0
2016-01-15 14:30:00,53.1,53.11,53.03,53.05,99914.0,40.8281,40.8357,40.7742,40.7896,99914.0
2016-01-15 15:00:00,53.05,53.12,53.03,53.09,76710.0,40.7896,40.8434,40.7742,40.8204,76710.0
2016-01-15 15:30:00,53.09,53.12,53.07,53.1,47542.0,40.8204,40.8434,40.805,40.8281,47542.0
2016-01-19 09:30:00,53.05,53.1,53.03,53.03,51108.0,40.7896,40.8281,40.7742,40.7742,51108.0
2016-01-19 10:00:00,53.05,53.1,53.01,53.09,53813.0,40.7896,40.8281,40.7589,40.8204,53813.0
2016-01-19 10:30:00,53.1,53.11,53.04,53.06,51271.0,40.8281,40.8357,40.7819,40.7973,51271.0
2016-01-19 11:00:00,53.07,53.08,53.05,53.06,45052.0,40.805,40.8127,40.7896,40.7973,45052.0
2016-01-19 11:30:00,53.05,53.11,52.98,52.99,235306.0,40.7896,40.8357,40.7358,40.7435,235306.0
2016-01-19 12:00:00,52.98,53.0,52.98,53.0,79723.0,40.7358,40.7512,40.7358,40.7512,79723.0
2016-01-19 12:30:00,53.0,53.03,52.98,52.98,51795.0,40.7512,40.7742,40.7358,40.7358,51795.0
2016-01-19 13:00:00,52.98,53.02,52.97,53.01,40059.0,40.7358,40.7665,40.7281,40.7589,40059.0
2016-01-19 13:30:00,53.01,53.02,52.98,52.99,84047.0,40.7589,40.7665,40.7358,40.7435,84047.0
2016-01-19 14:00:00,52.98,53.0,52.96,52.98,124320.0,40.7358,40.7512,40.7204,40.7358,124320.0
2016-01-19 14:30:00,52.98,52.99,52.98,52.99,59272.0,40.7358,40.7435,40.7358,40.7435,59272.0
2016-01-19 15:00:00,52.99,52.99,52.95,52.96,136603.0,40.7435,40.7435,40.7127,40.7204,136603.0
2016-01-19 15:30:00,52.95,52.97,52.95,52.95,95011.0,40.7127,40.7281,40.7127,40.7127,95011.0
2016-01-20 09:30:00,53.03,53.08,53.0,53.06,25025.0,40.7742,40.8127,40.7512,40.7973,25025.0
2016-01-20 10:00:00,53.08,53.11,53.05,53.1,23765.0,40.8127,40.8357,40.7896,40.8281,23765.0
2016-01-20 10:30:00,53.07,53.13,53.05,53.12,32936.0,40.805,40.8511,40.7896,40.8434,32936.0
2016-01-20 11:00:00,53.13,53.13,53.07,53.1,32394.0,40.8511,40.8511,40.805,40.8281,32394.0
2016-01-20 11:30:00,53.11,53.12,53.07,53.11,40269.0,40.8357,40.8434,40.805,40.8357,40269.0
2016-01-20 12:00:00,53.11,53.13,53.07,53.11,26985.0,40.8357,40.8511,40.805,40.8357,26985.0
2016-01-20 12:30:00,53.12,53.13,53.06,53.07,69472.0,40.8434,40.8511,40.7973,40.805,69472.0
2016-01-20 13:00:00,53.07,53.1,53.05,53.09,49529.0,40.805,40.8281,40.7896,40.8204,49529.0
2016-01-20 13:30:00,53.09,53.11,53.04,53.07,55322.0,40.8204,40.8357,40.7819,40.805,55322.0
2016-01-20 14:00:00,53.05,53.11,53.05,53.06,82569.0,40.7896,40.8357,40.7896,40.7973,82569.0
2016-01-20 14:30:00,53.08,53.1,53.06,53.06,60650.0,40.8127,40.8281,40.7973,40.7973,60650.0
2016-01-20 15:00:00,53.07,53.09,53.03,53.08,41130.0,40.805,40.8204,40.7742,40.8127,41130.0
2016-01-20 15:30:00,53.08,53.15,53.07,53.1,77496.0,40.8127,40.8665,40.805,40.8281,77496.0
2016-01-21 09:30:00,53.11,53.24,53.1,53.19,36032.0,40.8357,40.9357,40.8281,40.8973,36032.0
2016-01-21 10:00:00,53.19,53.2,53.14,53.17,31383.0,40.8973,40.9049,40.8588,40.8819,31383.0
2016-01-21 10:30:00,53.16,53.17,53.1,53.12,58622.0,40.8742,40.8819,40.8281,40.8434,58622.0
2016-01-21 11:00:00,53.14,53.14,53.1,53.12,27558.0,40.8588,40.8588,40.8281,40.8434,27558.0
2016-01-21 11:30:00,53.12,53.17,53.11,53.15,15416.0,40.8434,40.8819,40.8357,40.8665,15416.0
2016-01-21 12:00:00,53.16,53.17,53.12,53.15,15176.0,40.8742,40.8819,40.8434,40.8665,15176.0
2016-01-21 12:30:00,53.15,53.16,53.1,53.11,22075.0,40.8665,40.8742,40.8281,40.8357,22075.0
2016-01-21 13:00:00,53.15,53.15,53.1,53.11,17856.0,40.8665,40.8665,40.8281,40.8357,17856.0
2016-01-21 13:30:00,53.14,53.15,53.1,53.13,146822.0,40.8588,40.8665,40.8281,40.8511,146822.0
2016-01-21 14:00:00,53.14,53.16,53.12,53.13,91738.0,40.8588,40.8742,40.8434,40.8511,91738.0
2016-01-21 14:30:00,53.13,53.13,53.12,53.13,69274.0,40.8511,40.8511,40.8434,40.8511,69274.0
2016-01-21 15:00:00,53.13,53.13,53.1,53.13,106443.0,40.8511,40.8511,40.8281,40.8511,106443.0
2016-01-21 15:30:00,53.13,53.16,53.09,53.14,116138.0,40.8511,40.8742,40.8204,40.8588,116138.0
2016-01-22 09:30:00,53.11,53.15,53.03,53.05,39381.0,40.8357,40.8665,40.7742,40.7896,39381.0
2016-01-22 10:00:00,53.04,53.05,53.02,53.02,47249.0,40.7819,40.7896,40.7665,40.7665,47249.0
2016-01-22 10:30:00,53.03,53.04,53.02,53.03,66382.0,40.7742,40.7819,40.7665,40.7742,66382.0
2016-01-22 11:00:00,53.03,53.09,53.02,53.05,40324.0,40.7742,40.8204,40.7665,40.7896,40324.0
2016-01-22 11:30:00,53.04,53.1,53.01,53.09,170819.0,40.7819,40.8281,40.7589,40.8204,170819.0
2016-01-22 12:00:00,53.1,53.1,53.07,53.09,41148.0,40.8281,40.8281,40.805,40.8204,41148.0
2016-01-22 12:30:00,53.08,53.1,53.05,53.06,9433.0,40.8127,40.8281,40.7896,40.7973,9433.0
2016-01-22 13:00:00,53.07,53.07,53.05,53.07,16154.0,40.805,40.805,40.7896,40.805,16154.0
2016-01-22 13:30:00,53.07,53.09,53.05,53.06,20706.0,40.805,40.8204,40.7896,40.7973,20706.0
2016-01-22 14:00:00,53.08,53.1,53.05,53.09,45583.0,40.8127,40.8281,40.7896,40.8204,45583.0
2016-01-22 14:30:00,53.1,53.13,53.07,53.09,29835.0,40.8281,40.8511,40.805,40.8204,29835.0
2016-01-22 15:00:00,53.11,53.12,53.08,53.1,63272.0,40.8357,40.8434,40.8127,40.8281,63272.0
2016-01-22 15:30:00,53.1,53.11,53.05,53.06,62343.0,40.8281,40.8357,40.7896,40.7973,62343.0
2016-01-25 09:30:00,53.16,53.17,53.1,53.14,29552.0,40.8742,40.8819,40.8281,40.8588,29552.0
2016-01-25 10:00:00,53.16,53.16,53.1,53.13,56481.0,40.8742,40.8742,40.8281,40.8511,56481.0
2016-01-25 10:30:00,53.14,53.15,53.14,53.14,29446.0,40.8588,40.8665,40.8588,40.8588,29446.0
2016-01-25 11:00:00,53.15,53.15,53.1,53.1,34212.0,40.8665,40.8665,40.8281,40.8281,34212.0
2016-01-25 11:30:00,53.12,53.15,53.11,53.14,13650.0,40.8434,40.8665,40.8357,40.8588,13650.0
2016-01-25 12:00:00,53.13,53.15,53.08,53.09,18872.0,40.8511,40.8665,40.8127,40.8204,18872.0
2016-01-25 12:30:00,53.1,53.15,53.07,53.15,64215.0,40.8281,40.8665,40.805,40.8665,64215.0
2016-01-25 13:00:00,53.15,53.17,53.12,53.17,24141.0,40.8665,40.8819,40.8434,40.8819,24141.0
2016-01-25 13:30:00,53.14,53.17,53.09,53.13,23363.0,40.8588,40.8819,40.8204,40.8511,23363.0
2016-01-25 14:00:00,53.15,53.17,53.13,53.17,41412.0,40.8665,40.8819,40.8511,40.8819,41412.0
2016-01-25 14:30:00,53.16,53.18,53.16,53.17,84184.0,40.8742,40.8896,40.8742,40.8819,84184.0
2016-01-25 15:00:00,53.17,53.18,53.1,53.17,97705.0,40.8819,40.8896,40.8281,40.8819,97705.0
2016-01-25 15:30:00,53.17,53.18,53.1,53.18,41282.0,40.8819,40.8896,40.8281,40.8896,41282.0
2016-01-26 09:30:00,53.13,53.18,53.11,53.16,35061.0,40.8511,40.8896,40.8357,40.8742,35061.0
2016-01-26 10:00:00,53.15,53.23,53.15,53.22,32905.0,40.8665,40.928,40.8665,40.9203,32905.0
2016-01-26 10:30:00,53.21,53.23,53.2,53.21,29756.0,40.9126,40.928,40.9049,40.9126,29756.0
2016-01-26 11:00:00,53.23,53.24,53.21,53.22,11903.0,40.928,40.9357,40.9126,40.9203,11903.0
2016-01-26 11:30:00,53.21,53.25,53.18,53.25,87573.0,40.9126,40.9434,40.8896,40.9434,87573.0
2016-01-26 12:00:00,53.25,53.25,53.22,53.24,16867.0,40.9434,40.9434,40.9203,40.9357,16867.0
2016-01-26 12:30:00,53.24,53.25,53.2,53.23,17104.0,40.9357,40.9434,40.9049,40.928,17104.0
2016-01-26 13:00:00,53.23,53.24,53.2,53.24,24633.0,40.928,40.9357,40.9049,40.9357,24633.0
2016-01-26 13:30:00,53.23,53.25,53.22,53.25,37631.0,40.928,40.9434,40.9203,40.9434,37631.0
2016-01-26 14:00:00,53.25,53.26,53.21,53.24,25121.0,40.9434,40.9511,40.9126,40.9357,25121.0
2016-01-26 14:30:00,53.23,53.25,53.19,53.22,62745.0,40.928,40.9434,40.8973,40.9203,62745.0
2016-01-26 15:00:00,53.19,53.26,53.15,53.16,74018.0,40.8973,40.9511,40.8665,40.8742,74018.0
2016-01-26 15:30:00,53.18,53.19,53.13,53.15,159052.0,40.8896,40.8973,40.8511,40.8665,159052.0
2016-01-27 09:30:00,53.2,53.23,53.17,53.18,11803.0,40.9049,40.928,40.8819,40.8896,11803.0
2016-01-27 10:00:00,53.18,53.22,53.17,53.17,13079.0,40.8896,40.9203,40.8819,40.8819,13079.0
2016-01-27 10:30:00,53.2,53.23,53.2,53.21,30817.0,40.9049,40.928,40.9049,40.9126,30817.0
2016-01-27 11:00:00,53.21,53.23,53.19,53.23,27104.0,40.9126,40.928,40.8973,40.928,27104.0
2016-01-27 11:30:00,53.22,53.23,53.22,53.22,18719.0,40.9203,40.928,40.9203,40.9203,18719.0
2016-01-27 12:00:00,53.22,53.23,53.21,53.21,14739.0,40.9203,40.928,40.9126,40.9126,14739.0
2016-01-27 12:30:00,53.22,53.22,53.17,53.2,13718.0,40.9203,40.9203,40.8819,40.9049,13718.0
2016-01-27 13:00:00,53.19,53.19,53.16,53.17,14914.0,40.8973,40.8973,40.8742,40.8819,14914.0
2016-01-27 13:30:00,53.16,53.22,53.16,53.16,25919.0,40.8742,40.9203,40.8742,40.8742,25919.0
2016-01-27 14:00:00,53.19,53.3,53.18,53.27,27754.0,40.8973,40.9818,40.8896,40.9588,27754.0
2016-01-27 14:30:00,53.26,53.27,53.2,53.26,35210.0,40.9511,40.9588,40.9049,40.9511,35210.0
2016-01-27 15:00:00,53.26,53.27,53.21,53.25,41797.0,40.9511,40.9588,40.9126,40.9434,41797.0
2016-01-27 15:30:00,53.25,53.31,53.24,53.29,131878.0,40.9434,40.9895,40.9357,40.9741,131878.0
2016-01-28 09:30:00,53.29,53.35,53.27,53.27,21027.0,40.9741,41.0203,40.9588,40.9588,21027.0
2016-01-28 10:00:00,53.3,53.35,53.27,53.33,29226.0,40.9818,41.0203,40.9588,41.0049,29226.0
2016-01-28 10:30:00,53.33,53.35,53.3,53.33,18447.0,41.0049,41.0203,40.9818,41.0049,18447.0
2016-01-28 11:00:00,53.33,53.34,53.3,53.32,36896.0,41.0049,41.0126,40.9818,40.9972,36896.0
2016-01-28 11:30:00,53.32,53.34,53.3,53.31,19985.0,40.9972,41.0126,40.9818,40.9895,19985.0
2016-01-28 12:00:00,53.3,53.34,53.3,53.32,21380.0,40.9818,41.0126,40.9818,40.9972,21380.0
2016-01-28 12:30:00,53.31,53.33,53.27,53.33,11715.0,40.9895,41.0049,40.9588,41.0049,11715.0
2016-01-28 13:00:00,53.33,53.33,53.28,53.3,24885.0,41.0049,41.0049,40.9665,40.9818,24885.0
2016-01-28 13:30:00,53.3,53.33,53.27,53.29,43409.0,40.9818,41.0049,40.9588,40.9741,43409.0
2016-01-28 14:00:00,53.32,53.35,53.3,53.34,25757.0,40.9972,41.0203,40.9818,41.0126,25757.0
2016-01-28 14:30:00,53.34,53.36,53.32,53.34,46125.0,41.0126,41.028,40.9972,41.0126,46125.0
2016-01-28 15:00:00,53.34,53.36,53.32,53.35,63597.0,41.0126,41.028,40.9972,41.0203,63597.0
2016-01-28 15:30:00,53.34,53.4,53.34,53.4,184753.0,41.0126,41.0587,41.0126,41.0587,184753.0
2016-01-29 09:30:00,53.41,53.67,53.41,53.63,52636.0,41.0664,41.2663,41.0664,41.2356,52636.0
2016-01-29 10:00:00,53.64,53.65,53.54,53.63,71024.0,41.2433,41.2509,41.1664,41.2356,71024.0
2016-01-29 10:30:00,53.61,53.65,53.59,53.61,89016.0,41.2202,41.2509,41.2048,41.2202,89016.0
2016-01-29 11:00:00,53.61,53.64,53.61,53.63,28774.0,41.2202,41.2433,41.2202,41.2356,28774.0
2016-01-29 11:30:00,53.63,53.63,53.6,53.63,63902.0,41.2356,41.2356,41.2125,41.2356,63902.0
2016-01-29 12:00:00,53.64,53.68,53.63,53.68,37531.0,41.2433,41.274,41.2356,41.274,37531.0
2016-01-29 12:30:00,53.68,53.68,53.66,53.67,18034.0,41.274,41.274,41.2586,41.2663,18034.0
2016-01-29 13:00:00,53.67,53.68,53.66,53.66,28094.0,41.2663,41.274,41.2586,41.2586,28094.0
2016-01-29 13:30:00,53.67,53.67,53.6,53.62,44818.0,41.2663,41.2663,41.2125,41.2279,44818.0
2016-01-29 14:00:00,53.62,53.64,53.58,53.59,214639.0,41.2279,41.2433,41.1971,41.2048,214639.0
2016-01-29 14:30:00,53.59,53.63,53.58,53.59,75425.0,41.2048,41.2356,41.1971,41.2048,75425.0
2016-01-29 15:00:00,53.6,53.62,53.58,53.59,76359.0,41.2125,41.2279,41.1971,41.2048,76359.0
2016-01-29 15:30:00,53.58,53.62,53.57,53.59,94376.0,41.1971,41.2279,41.1894,41.2048,94376.0
2016-02-01 09:30:00,53.62,53.65,53.56,53.62,50735.0,41.271,41.2941,41.2248,41.271,50735.0
2016-02-01 10:00:00,53.62,53.62,53.52,53.53,52194.0,41.271,41.271,41.1941,41.2018,52194.0
2016-02-01 10:30:00,53.56,53.58,53.49,53.53,133694.0,41.2248,41.2402,41.171,41.2018,133694.0
2016-02-01 11:00:00,53.51,53.57,53.49,53.53,63934.0,41.1864,41.2325,41.171,41.2018,63934.0
2016-02-01 11:30:00,53.52,53.54,53.49,53.53,15128.0,41.1941,41.2095,41.171,41.2018,15128.0
2016-02-01 12:00:00,53.52,53.57,53.48,53.49,815993.0,41.1941,41.2325,41.1633,41.171,815993.0
2016-02-01 12:30:00,53.48,53.54,53.48,53.51,151731.0,41.1633,41.2095,41.1633,41.1864,151731.0
2016-02-01 13:00:00,53.49,53.54,53.49,53.5,40102.0,41.171,41.2095,41.171,41.1787,40102.0
2016-02-01 13:30:00,53.49,53.5,53.48,53.48,68701.0,41.171,41.1787,41.1633,41.1633,68701.0
2016-02-01 14:00:00,53.49,53.53,53.47,53.47,104693.0,41.171,41.2018,41.1556,41.1556,104693.0
2016-02-01 14:30:00,53.49,53.49,53.44,53.46,114103.0,41.171,41.171,41.1325,41.1479,114103.0
2016-02-01 15:00:00,53.45,53.48,53.43,53.46,41757.0,41.1402,41.1633,41.1248,41.1479,41757.0
2016-02-01 15:30:00,53.46,53.5,53.45,53.5,86487.0,41.1479,41.1787,41.1402,41.1787,86487.0
2016-02-02 09:30:00,53.51,53.52,53.47,53.49,47844.0,41.1864,41.1941,41.1556,41.171,47844.0
2016-02-02 10:00:00,53.49,53.51,53.48,53.51,23560.0,41.171,41.1864,41.1633,41.1864,23560.0
2016-02-02 10:30:00,53.51,53.51,53.5,53.5,66968.0,41.1864,41.1864,41.1787,41.1787,66968.0
2016-02-02 11:00:00,53.5,53.54,53.49,53.52,104314.0,41.1787,41.2095,41.171,41.1941,104314.0
2016-02-02 11:30:00,53.53,53.58,53.5,53.58,676374.0,41.2018,41.2402,41.1787,41.2402,676374.0
2016-02-02 12:00:00,53.52,53.64,53.51,53.56,97076.0,41.1941,41.2864,41.1864,41.2248,97076.0
2016-02-02 12:30:00,53.55,53.58,53.54,53.56,33534.0,41.2171,41.2402,41.2095,41.2248,33534.0
2016-02-02 13:00:00,53.56,53.58,53.54,53.56,109008.0,41.2248,41.2402,41.2095,41.2248,109008.0
2016-02-02 13:30:00,53.56,53.6,53.55,53.59,153409.0,41.2248,41.2556,41.2171,41.2479,153409.0
2016-02-02 14:00:00,53.6,53.6,53.57,53.58,17399.0,41.2556,41.2556,41.2325,41.2402,17399.0
2016-02-02 14:30:00,53.58,53.6,53.55,53.59,46118.0,41.2402,41.2556,41.2171,41.2479,46118.0
2016-02-02 15:00:00,53.59,53.61,53.57,53.59,21050.0,41.2479,41.2633,41.2325,41.2479,21050.0
2016-02-02 15:30:00,53.59,53.62,53.56,53.6,128002.0,41.2479,41.271,41.2248,41.2556,128002.0
2016-02-03 09:30:00,53.65,53.7,53.59,53.61,112114.0,41.2941,41.3326,41.2479,41.2633,112114.0
2016-02-03 10:00:00,53.61,53.67,53.6,53.66,111894.0,41.2633,41.3095,41.2556,41.3018,111894.0
2016-02-03 10:30:00,53.66,53.69,53.62,53.63,46669.0,41.3018,41.3249,41.271,41.2787,46669.0
2016-02-03 11:00:00,53.63,53.68,53.62,53.65,20611.0,41.2787,41.3172,41.271,41.2941,20611.0
2016-02-03 11:30:00,53.65,53.69,53.65,53.67,29967.0,41.2941,41.3249,41.2941,41.3095,29967.0
2016-02-03 12:00:00,53.68,53.69,53.65,53.65,25945.0,41.3172,41.3249,41.2941,41.2941,25945.0
2016-02-03 12:30:00,53.65,53.69,53.64,53.65,40211.0,41.2941,41.3249,41.2864,41.2941,40211.0
2016-02-03 13:00:00,53.65,53.68,53.64,53.67,26911.0,41.2941,41.3172,41.2864,41.3095,26911.0
2016-02-03 13:30:00,53.66,53.69,53.65,53.69,55283.0,41.3018,41.3249,41.2941,41.3249,55283.0
2016-02-03 14:00:00,53.68,53.69,53.62,53.63,65991.0,41.3172,41.3249,41.271,41.2787,65991.0
2016-02-03 14:30:00,53.63,53.67,53.62,53.65,54843.0,41.2787,41.3095,41.271,41.2941,54843.0
2016-02-03 15:00:00,53.65,53.68,53.63,53.66,41930.0,41.2941,41.3172,41.2787,41.3018,41930.0
2016-02-03 15:30:00,53.66,53.67,53.64,53.67,51712.0,41.3018,41.3095,41.2864,41.3095,51712.0
2016-02-04 09:30:00,53.7,53.7,53.61,53.65,78843.0,41.3326,41.3326,41.2633,41.2941,78843.0
2016-02-04 10:00:00,53.66,53.67,53.64,53.65,238041.0,41.3018,41.3095,41.2864,41.2941,238041.0
2016-02-04 10:30:00,53.65,53.65,53.63,53.63,60463.0,41.2941,41.2941,41.2787,41.2787,60463.0
2016-02-04 11:00:00,53.63,53.67,53.63,53.65,46782.0,41.2787,41.3095,41.2787,41.2941,46782.0
2016-02-04 11:30:00,53.66,53.67,53.65,53.67,40601.0,41.3018,41.3095,41.2941,41.3095,40601.0
2016-02-04 12:00:00,53.67,53.67,53.64,53.64,41624.0,41.3095,41.3095,41.2864,41.2864,41624.0
2016-02-04 12:30:00,53.65,53.68,53.64,53.67,368145.0,41.2941,41.3172,41.2864,41.3095,368145.0
2016-02-04 13:00:00,53.67,53.68,53.65,53.65,52381.0,41.3095,41.3172,41.2941,41.2941,52381.0
2016-02-04 13:30:00,53.65,53.66,53.64,53.65,47783.0,41.2941,41.3018,41.2864,41.2941,47783.0
2016-02-04 14:00:00,53.65,53.66,53.64,53.65,60935.0,41.2941,41.3018,41.2864,41.2941,60935.0
2016-02-04 14:30:00,53.65,53.68,53.65,53.66,52739.0,41.2941,41.3172,41.2941,41.3018,52739.0
2016-02-04 15:00:00,53.67,53.68,53.66,53.67,86228.0,41.3095,41.3172,41.3018,41.3095,86228.0
2016-02-04 15:30:00,53.67,53.68,53.66,53.67,166976.0,41.3095,41.3172,41.3018,41.3095,166976.0
2016-02-05 09:30:00,53.65,53.66,53.61,53.63,21488.0,41.2941,41.3018,41.2633,41.2787,21488.0
2016-02-05 10:00:00,53.63,53.66,53.62,53.64,27547.0,41.2787,41.3018,41.271,41.2864,27547.0
2016-02-05 10:30:00,53.66,53.66,53.61,53.63,52995.0,41.3018,41.3018,41.2633,41.2787,52995.0
2016-02-05 11:00:00,53.64,53.67,53.62,53.66,26648.0,41.2864,41.3095,41.271,41.3018,26648.0
2016-02-05 11:30:00,53.66,53.67,53.63,53.66,37112.0,41.3018,41.3095,41.2787,41.3018,37112.0
2016-02-05 12:00:00,53.66,53.68,53.65,53.66,33197.0,41.3018,41.3172,41.2941,41.3018,33197.0
2016-02-05 12:30:00,53.67,53.68,53.64,53.67,46161.0,41.3095,41.3172,41.2864,41.3095,46161.0
2016-02-05 13:00:00,53.68,53.69,53.64,53.68,14048.0,41.3172,41.3249,41.2864,41.3172,14048.0
2016-02-05 13:30:00,53.68,53.7,53.67,53.67,39995.0,41.3172,41.3326,41.3095,41.3095,39995.0
2016-02-05 14:00:00,53.69,53.7,53.66,53.69,54959.0,41.3249,41.3326,41.3018,41.3249,54959.0
2016-02-05 14:30:00,53.67,53.69,53.66,53.69,43631.0,41.3095,41.3249,41.3018,41.3249,43631.0
2016-02-05 15:00:00,53.69,53.69,53.67,53.69,28128.0,41.3249,41.3249,41.3095,41.3249,28128.0
2016-02-05 15:30:00,53.69,53.7,53.68,53.69,42035.0,41.3249,41.3326,41.3172,41.3249,42035.0
2016-02-08 09:30:00,53.7,53.75,53.66,53.74,81834.0,41.3326,41.3711,41.3018,41.3634,81834.0
2016-02-08 10:00:00,53.73,53.75,53.71,53.75,67891.0,41.3557,41.3711,41.3403,41.3711,67891.0
2016-02-08 10:30:00,53.75,53.77,53.73,53.75,151928.0,41.3711,41.3865,41.3557,41.3711,151928.0
2016-02-08 11:00:00,53.76,53.77,53.72,53.73,34236.0,41.3788,41.3865,41.348,41.3557,34236.0
2016-02-08 11:30:00,53.73,53.77,53.73,53.76,22221.0,41.3557,41.3865,41.3557,41.3788,22221.0
2016-02-08 12:00:00,53.77,53.77,53.74,53.74,26724.0,41.3865,41.3865,41.3634,41.3634,26724.0
2016-02-08 12:30:00,53.75,53.76,53.72,53.76,43699.0,41.3711,41.3788,41.348,41.3788,43699.0
2016-02-08 13:00:00,53.75,53.77,53.72,53.75,32372.0,41.3711,41.3865,41.348,41.3711,32372.0
2016-02-08 13:30:00,53.76,53.77,53.76,53.77,23709.0,41.3788,41.3865,41.3788,41.3865,23709.0
2016-02-08 14:00:00,53.77,53.79,53.73,53.79,65777.0,41.3865,41.4019,41.3557,41.4019,65777.0
2016-02-08 14:30:00,53.79,53.79,53.74,53.79,40502.0,41.4019,41.4019,41.3634,41.4019,40502.0
2016-02-08 15:00:00,53.79,53.8,53.77,53.77,37896.0,41.4019,41.4096,41.3865,41.3865,37896.0
2016-02-08 15:30:00,53.78,53.79,53.75,53.77,81613.0,41.3942,41.4019,41.3711,41.3865,81613.0
2016-02-09 09:30:00,53.81,53.88,53.74,53.79,45172.0,41.4173,41.4711,41.3634,41.4019,45172.0
2016-02-09 10:00:00,53.75,53.79,53.74,53.78,42325.0,41.3711,41.4019,41.3634,41.3942,42325.0
2016-02-09 10:30:00,53.76,53.79,53.76,53.79,18631.0,41.3788,41.4019,41.3788,41.4019,18631.0
2016-02-09 11:00:00,53.8,53.8,53.75,53.75,25349.0,41.4096,41.4096,41.3711,41.3711,25349.0
2016-02-09 11:30:00,53.77,53.8,53.76,53.77,18110.0,41.3865,41.4096,41.3788,41.3865,18110.0
2016-02-09 12:00:00,53.77,53.81,53.77,53.8,31082.0,41.3865,41.4173,41.3865,41.4096,31082.0
2016-02-09 12:30:00,53.81,53.83,53.79,53.81,27489.0,41.4173,41.4327,41.4019,41.4173,27489.0
2016-02-09 13:00:00,53.79,53.81,53.78,53.81,13224.0,41.4019,41.4173,41.3942,41.4173,13224.0
2016-02-09 13:30:00,53.81,53.84,53.8,53.82,555770.0,41.4173,41.4404,41.4096,41.425,555770.0
2016-02-09 14:00:00,53.83,53.84,53.78,53.79,58575.0,41.4327,41.4404,41.3942,41.4019,58575.0
2016-02-09 14:30:00,53.8,53.81,53.77,53.79,115114.0,41.4096,41.4173,41.3865,41.4019,115114.0
2016-02-09 15:00:00,53.8,53.81,53.77,53.8,68315.0,41.4096,41.4173,41.3865,41.4096,68315.0
2016-02-09 15:30:00,53.8,53.83,53.78,53.81,91373.0,41.4096,41.4327,41.3942,41.4173,91373.0
2016-02-10 09:30:00,53.66,53.73,53.62,53.66,44076.0,41.3018,41.3557,41.271,41.3018,44076.0
2016-02-10 10:00:00,53.68,53.72,53.67,53.71,54641.0,41.3172,41.348,41.3095,41.3403,54641.0
2016-02-10 10:30:00,53.69,53.72,53.68,53.71,65493.0,41.3249,41.348,41.3172,41.3403,65493.0
2016-02-10 11:00:00,53.71,53.73,53.68,53.71,38958.0,41.3403,41.3557,41.3172,41.3403,38958.0
2016-02-10 11:30:00,53.71,53.71,53.68,53.7,9599.0,41.3403,41.3403,41.3172,41.3326,9599.0
2016-02-10 12:00:00,53.7,53.73,53.69,53.72,26455.0,41.3326,41.3557,41.3249,41.348,26455.0
2016-02-10 12:30:00,53.72,53.72,53.71,53.71,7243.0,41.348,41.348,41.3403,41.3403,7243.0
2016-02-10 13:00:00,53.71,53.73,53.7,53.73,17611.0,41.3403,41.3557,41.3326,41.3557,17611.0
2016-02-10 13:30:00,53.71,53.74,53.7,53.73,105843.0,41.3403,41.3634,41.3326,41.3557,105843.0
2016-02-10 14:00:00,53.73,53.76,53.72,53.76,72280.0,41.3557,41.3788,41.348,41.3788,72280.0
2016-02-10 14:30:00,53.75,53.76,53.73,53.74,43879.0,41.3711,41.3788,41.3557,41.3634,43879.0
2016-02-10 15:00:00,53.73,53.75,53.71,53.74,58740.0,41.3557,41.3711,41.3403,41.3634,58740.0
2016-02-10 15:30:00,53.74,53.75,53.72,53.74,77473.0,41.3634,41.3711,41.348,41.3634,77473.0
2016-02-11 09:30:00,53.91,53.91,53.83,53.87,118413.0,41.4942,41.4942,41.4327,41.4634,118413.0
2016-02-11 10:00:00,53.87,53.87,53.83,53.86,16954.0,41.4634,41.4634,41.4327,41.4558,16954.0
2016-02-11 10:30:00,53.87,53.9,53.85,53.9,40697.0,41.4634,41.4865,41.4481,41.4865,40697.0
2016-02-11 11:00:00,53.9,53.92,53.85,53.87,109907.0,41.4865,41.5019,41.4481,41.4634,109907.0
2016-02-11 11:30:00,53.86,53.9,53.84,53.84,24965.0,41.4558,41.4865,41.4404,41.4404,24965.0
2016-02-11 12:00:00,53.84,53.85,53.8,53.8,44325.0,41.4404,41.4481,41.4096,41.4096,44325.0
2016-02-11 12:30:00,53.82,53.84,53.78,53.82,16514.0,41.425,41.4404,41.3942,41.425,16514.0
2016-02-11 13:00:00,53.79,53.82,53.7,53.77,44062.0,41.4019,41.425,41.3326,41.3865,44062.0
2016-02-11 13:30:00,53.76,53.81,53.73,53.73,17817.0,41.3788,41.4173,41.3557,41.3557,17817.0
2016-02-11 14:00:00,53.77,53.81,53.75,53.79,63682.0,41.3865,41.4173,41.3711,41.4019,63682.0
2016-02-11 14:30:00,53.8,53.82,53.73,53.74,35860.0,41.4096,41.425,41.3557,41.3634,35860.0
2016-02-11 15:00:00,53.75,53.84,53.72,53.81,47571.0,41.3711,41.4404,41.348,41.4173,47571.0
2016-02-11 15:30:00,53.8,53.84,53.78,53.81,91699.0,41.4096,41.4404,41.3942,41.4173,91699.0
2016-02-12 09:30:00,53.8,53.8,53.59,53.62,28800.0,41.4096,41.4096,41.2479,41.271,28800.0
2016-02-12 10:00:00,53.62,53.63,53.57,53.57,29113.0,41.271,41.2787,41.2325,41.2325,29113.0
2016-02-12 10:30:00,53.59,53.6,53.56,53.58,32363.0,41.2479,41.2556,41.2248,41.2402,32363.0
2016-02-12 11:00:00,53.59,53.6,53.55,53.57,18784.0,41.2479,41.2556,41.2171,41.2325,18784.0
2016-02-12 11:30:00,53.58,53.59,53.55,53.59,15176.0,41.2402,41.2479,41.2171,41.2479,15176.0
2016-02-12 12:00:00,53.59,53.61,53.55,53.58,103063.0,41.2479,41.2633,41.2171,41.2402,103063.0
2016-02-12 12:30:00,53.58,53.6,53.55,53.6,22878.0,41.2402,41.2556,41.2171,41.2556,22878.0
2016-02-12 13:00:00,53.57,53.6,53.57,53.58,37482.0,41.2325,41.2556,41.2325,41.2402,37482.0
2016-02-12 13:30:00,53.58,53.59,53.55,53.57,23657.0,41.2402,41.2479,41.2171,41.2325,23657.0
2016-02-12 14:00:00,53.56,53.59,53.56,53.59,50056.0,41.2248,41.2479,41.2248,41.2479,50056.0
2016-02-12 14:30:00,53.58,53.6,53.56,53.59,35819.0,41.2402,41.2556,41.2248,41.2479,35819.0
2016-02-12 15:00:00,53.58,53.6,53.53,53.57,47166.0,41.2402,41.2556,41.2018,41.2325,47166.0
2016-02-12 15:30:00,53.56,53.62,53.55,53.6,70389.0,41.2248,41.271,41.2171,41.2556,70389.0
2016-02-16 09:30:00,53.59,53.63,53.56,53.6,37011.0,41.2479,41.2787,41.2248,41.2556,37011.0
2016-02-16 10:00:00,53.59,53.64,53.56,53.63,58458.0,41.2479,41.2864,41.2248,41.2787,58458.0
2016-02-16 10:30:00,53.62,53.64,53.58,53.62,25330.0,41.271,41.2864,41.2402,41.271,25330.0
2016-02-16 11:00:00,53.62,53.63,53.59,53.61,24070.0,41.271,41.2787,41.2479,41.2633,24070.0
2016-02-16 11:30:00,53.61,53.7,53.58,53.63,168266.0,41.2633,41.3326,41.2402,41.2787,168266.0
2016-02-16 12:00:00,53.61,53.64,53.59,53.62,172038.0,41.2633,41.2864,41.2479,41.271,172038.0
2016-02-16 12:30:00,53.62,53.64,53.58,53.6,27162.0,41.271,41.2864,41.2402,41.2556,27162.0
2016-02-16 13:00:00,53.6,53.64,53.58,53.61,21982.0,41.2556,41.2864,41.2402,41.2633,21982.0
2016-02-16 13:30:00,53.62,53.63,53.58,53.61,51267.0,41.271,41.2787,41.2402,41.2633,51267.0
2016-02-16 14:00:00,53.61,53.63,53.6,53.63,27852.0,41.2633,41.2787,41.2556,41.2787,27852.0
2016-02-16 14:30:00,53.61,53.66,53.61,53.65,41859.0,41.2633,41.3018,41.2633,41.2941,41859.0
2016-02-16 15:00:00,53.65,53.66,53.61,53.63,30394.0,41.2941,41.3018,41.2633,41.2787,30394.0
2016-02-16 15:30:00,53.64,53.66,53.62,53.62,63109.0,41.2864,41.3018,41.271,41.271,63109.0
2016-02-17 09:30:00,53.62,53.62,53.58,53.6,15389.0,41.271,41.271,41.2402,41.2556,15389.0
2016-02-17 10:00:00,53.61,53.64,53.59,53.62,17093.0,41.2633,41.2864,41.2479,41.271,17093.0
2016-02-17 10:30:00,53.61,53.64,53.59,53.63,21164.0,41.2633,41.2864,41.2479,41.2787,21164.0
2016-02-17 11:00:00,53.62,53.64,53.6,53.64,12248.0,41.271,41.2864,41.2556,41.2864,12248.0
2016-02-17 11:30:00,53.62,53.64,53.59,53.6,12863.0,41.271,41.2864,41.2479,41.2556,12863.0
2016-02-17 12:00:00,53.6,53.65,53.59,53.65,25551.0,41.2556,41.2941,41.2479,41.2941,25551.0
2016-02-17 12:30:00,53.65,53.66,53.62,53.66,56774.0,41.2941,41.3018,41.271,41.3018,56774.0
2016-02-17 13:00:00,53.66,53.67,53.64,53.66,16322.0,41.3018,41.3095,41.2864,41.3018,16322.0
2016-02-17 13:30:00,53.66,53.67,53.65,53.65,27658.0,41.3018,41.3095,41.2941,41.2941,27658.0
2016-02-17 14:00:00,53.65,53.66,53.6,53.66,47917.0,41.2941,41.3018,41.2556,41.3018,47917.0
2016-02-17 14:30:00,53.66,53.67,53.61,53.65,54345.0,41.3018,41.3095,41.2633,41.2941,54345.0
2016-02-17 15:00:00,53.66,53.67,53.63,53.67,40810.0,41.3018,41.3095,41.2787,41.3095,40810.0
2016-02-17 15:30:00,53.67,53.68,53.64,53.67,73053.0,41.3095,41.3172,41.2864,41.3095,73053.0
2016-02-18 09:30:00,53.54,53.74,53.54,53.72,82292.0,41.2095,41.3634,41.2095,41.348,82292.0
2016-02-18 10:00:00,53.72,53.74,53.7,53.71,51855.0,41.348,41.3634,41.3326,41.3403,51855.0
2016-02-18 10:30:00,53.7,53.75,53.7,53.74,43062.0,41.3326,41.3711,41.3326,41.3634,43062.0
2016-02-18 11:00:00,53.74,53.78,53.73,53.74,36563.0,41.3634,41.3942,41.3557,41.3634,36563.0
2016-02-18 11:30:00,53.75,53.78,53.73,53.78,35981.0,41.3711,41.3942,41.3557,41.3942,35981.0
2016-02-18 12:00:00,53.78,53.78,53.74,53.76,12665.0,41.3942,41.3942,41.3634,41.3788,12665.0
2016-02-18 12:30:00,53.76,53.77,53.74,53.74,9984.0,41.3788,41.3865,41.3634,41.3634,9984.0
2016-02-18 13:00:00,53.77,53.8,53.74,53.77,29584.0,41.3865,41.4096,41.3634,41.3865,29584.0
2016-02-18 13:30:00,53.75,53.81,53.75,53.78,124224.0,41.3711,41.4173,41.3711,41.3942,124224.0
2016-02-18 14:00:00,53.8,53.81,53.76,53.78,46093.0,41.4096,41.4173,41.3788,41.3942,46093.0
2016-02-18 14:30:00,53.79,53.79,53.76,53.77,23452.0,41.4019,41.4019,41.3788,41.3865,23452.0
2016-02-18 15:00:00,53.78,53.81,53.77,53.79,144161.0,41.3942,41.4173,41.3865,41.4019,144161.0
2016-02-18 15:30:00,53.8,53.82,53.76,53.78,60312.0,41.4096,41.425,41.3788,41.3942,60312.0
2016-02-19 09:30:00,53.81,53.85,53.8,53.85,37780.0,41.4173,41.4481,41.4096,41.4481,37780.0
2016-02-19 10:00:00,53.83,53.86,53.81,53.81,17301.0,41.4327,41.4558,41.4173,41.4173,17301.0
2016-02-19 10:30:00,53.82,53.85,53.82,53.84,10849.0,41.425,41.4481,41.425,41.4404,10849.0
2016-02-19 11:00:00,53.83,53.86,53.82,53.84,12479.0,41.4327,41.4558,41.425,41.4404,12479.0
2016-02-19 11:30:00,53.84,53.84,53.8,53.8,29104.0,41.4404,41.4404,41.4096,41.4096,29104.0
2016-02-19 12:00:00,53.81,53.84,53.81,53.84,19657.0,41.4173,41.4404,41.4173,41.4404,19657.0
2016-02-19 12:30:00,53.84,53.84,53.81,53.83,27762.0,41.4404,41.4404,41.4173,41.4327,27762.0
2016-02-19 13:00:00,53.83,53.84,53.81,53.84,15057.0,41.4327,41.4404,41.4173,41.4404,15057.0
2016-02-19 13:30:00,53.84,53.84,53.81,53.82,34446.0,41.4404,41.4404,41.4173,41.425,34446.0
2016-02-19 14:00:00,53.83,53.84,53.8,53.82,30324.0,41.4327,41.4404,41.4096,41.425,30324.0
2016-02-19 14:30:00,53.84,53.84,53.8,53.84,27992.0,41.4404,41.4404,41.4096,41.4404,27992.0
2016-02-19 15:00:00,53.84,53.86,53.82,53.82,26926.0,41.4404,41.4558,41.425,41.425,26926.0
2016-02-19 15:30:00,53.84,53.87,53.82,53.84,119667.0,41.4404,41.4634,41.425,41.4404,119667.0
2016-02-22 09:30:00,53.89,53.95,53.8,53.87,67187.0,41.4788,41.525,41.4096,41.4634,67187.0
2016-02-22 10:00:00,53.85,53.9,53.83,53.88,27159.0,41.4481,41.4865,41.4327,41.4711,27159.0
2016-02-22 10:30:00,53.88,53.9,53.86,53.89,28976.0,41.4711,41.4865,41.4558,41.4788,28976.0
2016-02-22 11:00:00,53.88,53.9,53.86,53.9,10415.0,41.4711,41.4865,41.4558,41.4865,10415.0
2016-02-22 11:30:00,53.89,53.9,53.87,53.89,15517.0,41.4788,41.4865,41.4634,41.4788,15517.0
2016-02-22 12:00:00,53.89,53.89,53.85,53.88,28405.0,41.4788,41.4788,41.4481,41.4711,28405.0
2016-02-22 12:30:00,53.88,53.89,53.85,53.89,22814.0,41.4711,41.4788,41.4481,41.4788,22814.0
2016-02-22 13:00:00,53.89,53.9,53.87,53.89,13954.0,41.4788,41.4865,41.4634,41.4788,13954.0
2016-02-22 13:30:00,53.9,53.9,53.85,53.87,40824.0,41.4865,41.4865,41.4481,41.4634,40824.0
2016-02-22 14:00:00,53.88,53.89,53.86,53.89,65350.0,41.4711,41.4788,41.4558,41.4788,65350.0
2016-02-22 14:30:00,53.88,53.9,53.87,53.89,47032.0,41.4711,41.4865,41.4634,41.4788,47032.0
2016-02-22 15:00:00,53.88,53.9,53.86,53.89,57149.0,41.4711,41.4865,41.4558,41.4788,57149.0
2016-02-22 15:30:00,53.89,53.91,53.87,53.89,95548.0,41.4788,41.4942,41.4634,41.4788,95548.0
2016-02-23 09:30:00,53.84,53.87,53.82,53.83,54161.0,41.4404,41.4634,41.425,41.4327,54161.0
2016-02-23 10:00:00,53.83,53.88,53.82,53.87,21153.0,41.4327,41.4711,41.425,41.4634,21153.0
2016-02-23 10:30:00,53.87,53.89,53.85,53.89,31414.0,41.4634,41.4788,41.4481,41.4788,31414.0
2016-02-23 11:00:00,53.89,53.91,53.87,53.91,71716.0,41.4788,41.4942,41.4634,41.4942,71716.0
2016-02-23 11:30:00,53.91,53.91,53.87,53.89,24240.0,41.4942,41.4942,41.4634,41.4788,24240.0
2016-02-23 12:00:00,53.89,53.9,53.87,53.89,14916.0,41.4788,41.4865,41.4634,41.4788,14916.0
2016-02-23 12:30:00,53.87,53.9,53.87,53.89,11435.0,41.4634,41.4865,41.4634,41.4788,11435.0
2016-02-23 13:00:00,53.9,53.91,53.87,53.9,8306.0,41.4865,41.4942,41.4634,41.4865,8306.0
2016-02-23 13:30:00,53.9,53.92,53.88,53.91,61117.0,41.4865,41.5019,41.4711,41.4942,61117.0
2016-02-23 14:00:00,53.91,53.91,53.86,53.87,98682.0,41.4942,41.4942,41.4558,41.4634,98682.0
2016-02-23 14:30:00,53.89,53.9,53.87,53.89,34179.0,41.4788,41.4865,41.4634,41.4788,34179.0
2016-02-23 15:00:00,53.88,53.91,53.86,53.89,44570.0,41.4711,41.4942,41.4558,41.4788,44570.0
2016-02-23 15:30:00,53.9,53.91,53.85,53.9,70294.0,41.4865,41.4942,41.4481,41.4865,70294.0
2016-02-24 09:30:00,53.95,54.06,53.95,54.05,57033.0,41.525,41.6097,41.525,41.602,57033.0
2016-02-24 10:00:00,54.04,54.06,54.01,54.03,22964.0,41.5943,41.6097,41.5712,41.5866,22964.0
2016-02-24 10:30:00,54.04,54.05,54.0,54.0,58448.0,41.5943,41.602,41.5635,41.5635,58448.0
2016-02-24 11:00:00,54.03,54.04,54.0,54.02,24110.0,41.5866,41.5943,41.5635,41.5789,24110.0
2016-02-24 11:30:00,54.01,54.04,53.99,54.01,54474.0,41.5712,41.5943,41.5558,41.5712,54474.0
2016-02-24 12:00:00,54.02,54.05,53.98,54.02,92398.0,41.5789,41.602,41.5481,41.5789,92398.0
2016-02-24 12:30:00,54.0,54.02,53.99,54.0,5652.0,41.5635,41.5789,41.5558,41.5635,5652.0
2016-02-24 13:00:00,53.99,54.02,53.99,54.01,37718.0,41.5558,41.5789,41.5558,41.5712,37718.0
2016-02-24 13:30:00,54.02,54.03,53.99,54.0,35948.0,41.5789,41.5866,41.5558,41.5635,35948.0
2016-02-24 14:00:00,54.0,54.01,53.96,54.0,71964.0,41.5635,41.5712,41.5327,41.5635,71964.0
2016-02-24 14:30:00,54.0,54.01,53.98,54.0,69806.0,41.5635,41.5712,41.5481,41.5635,69806.0
2016-02-24 15:00:00,54.0,54.01,53.98,54.01,56241.0,41.5635,41.5712,41.5481,41.5712,56241.0
2016-02-24 15:30:00,54.0,54.01,53.97,53.98,73854.0,41.5635,41.5712,41.5404,41.5481,73854.0
2016-02-25 09:30:00,54.0,54.06,53.96,54.03,27401.0,41.5635,41.6097,41.5327,41.5866,27401.0
2016-02-25 10:00:00,54.01,54.02,53.98,54.01,13216.0,41.5712,41.5789,41.5481,41.5712,13216.0
2016-02-25 10:30:00,54.02,54.03,53.98,54.02,13608.0,41.5789,41.5866,41.5481,41.5789,13608.0
2016-02-25 11:00:00,54.01,54.04,54.0,54.04,25844.0,41.5712,41.5943,41.5635,41.5943,25844.0
2016-02-25 11:30:00,54.03,54.05,54.02,54.03,52711.0,41.5866,41.602,41.5789,41.5866,52711.0
2016-02-25 12:00:00,54.03,54.05,54.02,54.04,17736.0,41.5866,41.602,41.5789,41.5943,17736.0
2016-02-25 12:30:00,54.05,54.06,54.03,54.06,6637.0,41.602,41.6097,41.5866,41.6097,6637.0
2016-02-25 13:00:00,54.04,54.06,54.0,54.01,73529.0,41.5943,41.6097,41.5635,41.5712,73529.0
2016-02-25 13:30:00,54.02,54.04,54.0,54.02,18614.0,41.5789,41.5943,41.5635,41.5789,18614.0
2016-02-25 14:00:00,54.03,54.05,54.03,54.04,40272.0,41.5866,41.602,41.5866,41.5943,40272.0
2016-02-25 14:30:00,54.03,54.06,54.03,54.05,51987.0,41.5866,41.6097,41.5866,41.602,51987.0
2016-02-25 15:00:00,54.05,54.06,54.03,54.04,37617.0,41.602,41.6097,41.5866,41.5943,37617.0
2016-02-25 15:30:00,54.04,54.07,54.03,54.07,69862.0,41.5943,41.6174,41.5866,41.6174,69862.0
2016-02-26 09:30:00,54.06,54.06,54.02,54.03,26981.0,41.6097,41.6097,41.5789,41.5866,26981.0
2016-02-26 10:00:00,54.04,54.06,54.03,54.04,15660.0,41.5943,41.6097,41.5866,41.5943,15660.0
2016-02-26 10:30:00,54.04,54.05,54.01,54.01,28394.0,41.5943,41.602,41.5712,41.5712,28394.0
2016-02-26 11:00:00,54.01,54.04,54.01,54.01,19724.0,41.5712,41.5943,41.5712,41.5712,19724.0
2016-02-26 11:30:00,54.01,54.05,54.01,54.05,23097.0,41.5712,41.602,41.5712,41.602,23097.0
2016-02-26 12:00:00,54.05,54.07,54.04,54.06,16976.0,41.602,41.6174,41.5943,41.6097,16976.0
2016-02-26 12:30:00,54.06,54.07,54.05,54.05,21960.0,41.6097,41.6174,41.602,41.602,21960.0
2016-02-26 13:00:00,54.05,54.06,54.03,54.05,17416.0,41.602,41.6097,41.5866,41.602,17416.0
2016-02-26 13:30:00,54.06,54.09,54.04,54.06,109158.0,41.6097,41.6328,41.5943,41.6097,109158.0
2016-02-26 14:00:00,54.05,54.06,54.05,54.06,45740.0,41.602,41.6097,41.602,41.6097,45740.0
2016-02-26 14:30:00,54.06,54.07,54.01,54.02,93188.0,41.6097,41.6174,41.5712,41.5789,93188.0
2016-02-26 15:00:00,54.04,54.06,54.02,54.06,67980.0,41.5943,41.6097,41.5789,41.6097,67980.0
2016-02-26 15:30:00,54.06,54.08,54.06,54.07,28488.0,41.6097,41.6251,41.6097,41.6174,28488.0
2016-02-29 09:30:00,54.1,54.14,54.09,54.12,61210.0,41.6405,41.6713,41.6328,41.6559,61210.0
2016-02-29 10:00:00,54.12,54.14,54.1,54.12,37436.0,41.6559,41.6713,41.6405,41.6559,37436.0
2016-02-29 10:30:00,54.13,54.15,54.12,54.15,21388.0,41.6636,41.679,41.6559,41.679,21388.0
2016-02-29 11:00:00,54.13,54.15,54.11,54.12,50662.0,41.6636,41.679,41.6482,41.6559,50662.0
2016-02-29 11:30:00,54.12,54.14,54.11,54.14,86246.0,41.6559,41.6713,41.6482,41.6713,86246.0
2016-02-29 12:00:00,54.13,54.16,54.13,54.15,44416.0,41.6636,41.6867,41.6636,41.679,44416.0
2016-02-29 12:30:00,54.15,54.16,54.1,54.12,47190.0,41.679,41.6867,41.6405,41.6559,47190.0
2016-02-29 13:00:00,54.11,54.13,54.11,54.13,37830.0,41.6482,41.6636,41.6482,41.6636,37830.0
2016-02-29 13:30:00,54.13,54.13,54.11,54.12,55312.0,41.6636,41.6636,41.6482,41.6559,55312.0
2016-02-29 14:00:00,54.12,54.14,54.11,54.11,54730.0,41.6559,41.6713,41.6482,41.6482,54730.0
2016-02-29 14:30:00,54.14,54.14,54.11,54.13,103084.0,41.6713,41.6713,41.6482,41.6636,103084.0
2016-02-29 15:00:00,54.14,54.14,54.12,54.12,38772.0,41.6713,41.6713,41.6559,41.6559,38772.0
2016-02-29 15:30:00,54.13,54.16,54.12,54.16,84108.0,41.6636,41.6867,41.6559,41.6867,84108.0
2016-03-01 09:30:00,54.17,54.18,54.12,54.13,44390.0,41.7367,41.7444,41.6982,41.7059,44390.0
2016-03-01 10:00:00,54.14,54.14,54.05,54.06,89634.0,41.7136,41.7136,41.6443,41.652,89634.0
2016-03-01 10:30:00,54.06,54.1,54.03,54.1,73279.0,41.652,41.6828,41.6289,41.6828,73279.0
2016-03-01 11:00:00,54.1,54.11,54.07,54.09,148668.0,41.6828,41.6905,41.6597,41.6751,148668.0
2016-03-01 11:30:00,54.09,54.09,54.07,54.09,60010.0,41.6751,41.6751,41.6597,41.6751,60010.0
2016-03-01 12:00:00,54.08,54.09,54.05,54.08,58974.0,41.6674,41.6751,41.6443,41.6674,58974.0
2016-03-01 12:30:00,54.07,54.08,54.06,54.07,28685.0,41.6597,41.6674,41.652,41.6597,28685.0
2016-03-01 13:00:00,54.07,54.1,54.07,54.09,60021.0,41.6597,41.6828,41.6597,41.6751,60021.0
2016-03-01 13:30:00,54.08,54.09,54.06,54.09,39420.0,41.6674,41.6751,41.652,41.6751,39420.0
2016-03-01 14:00:00,54.09,54.1,54.06,54.1,128452.0,41.6751,41.6828,41.652,41.6828,128452.0
2016-03-01 14:30:00,54.1,54.1,54.06,54.1,52534.0,41.6828,41.6828,41.652,41.6828,52534.0
2016-03-01 15:00:00,54.1,54.1,54.08,54.1,40238.0,41.6828,41.6828,41.6674,41.6828,40238.0
2016-03-01 15:30:00,54.1,54.12,54.08,54.1,120499.0,41.6828,41.6982,41.6674,41.6828,120499.0
2016-03-02 09:30:00,54.01,54.04,53.91,53.94,46014.0,41.6135,41.6366,41.5364,41.5595,46014.0
2016-03-02 10:00:00,53.95,53.99,53.94,53.97,17388.0,41.5672,41.598,41.5595,41.5826,17388.0
2016-03-02 10:30:00,53.98,53.99,53.95,53.97,34712.0,41.5903,41.598,41.5672,41.5826,34712.0
2016-03-02 11:00:00,53.96,53.97,53.94,53.97,24226.0,41.5749,41.5826,41.5595,41.5826,24226.0
2016-03-02 11:30:00,53.97,53.97,53.96,53.96,10970.0,41.5826,41.5826,41.5749,41.5749,10970.0
2016-03-02 12:00:00,53.97,53.97,53.94,53.95,49576.0,41.5826,41.5826,41.5595,41.5672,49576.0
2016-03-02 12:30:00,53.95,53.97,53.94,53.96,34397.0,41.5672,41.5826,41.5595,41.5749,34397.0
2016-03-02 13:00:00,53.96,53.97,53.96,53.97,36344.0,41.5749,41.5826,41.5749,41.5826,36344.0
2016-03-02 13:30:00,53.97,53.98,53.96,53.97,19787.0,41.5826,41.5903,41.5749,41.5826,19787.0
2016-03-02 14:00:00,53.97,53.98,53.92,53.97,42527.0,41.5826,41.5903,41.5441,41.5826,42527.0
2016-03-02 14:30:00,53.96,53.97,53.93,53.96,50891.0,41.5749,41.5826,41.5518,41.5749,50891.0
2016-03-02 15:00:00,53.97,53.98,53.93,53.98,49723.0,41.5826,41.5903,41.5518,41.5903,49723.0
2016-03-02 15:30:00,53.97,53.99,53.93,53.93,130445.0,41.5826,41.598,41.5518,41.5518,130445.0
2016-03-03 09:30:00,53.95,54.0,53.9,53.99,35100.0,41.5672,41.6057,41.5287,41.598,35100.0
2016-03-03 10:00:00,53.98,54.0,53.96,53.98,40479.0,41.5903,41.6057,41.5749,41.5903,40479.0
2016-03-03 10:30:00,54.0,54.01,53.97,54.0,15100.0,41.6057,41.6135,41.5826,41.6057,15100.0
2016-03-03 11:00:00,54.01,54.02,53.98,54.02,27090.0,41.6135,41.6212,41.5903,41.6212,27090.0
2016-03-03 11:30:00,54.02,54.03,54.0,54.03,18566.0,41.6212,41.6289,41.6057,41.6289,18566.0
2016-03-03 12:00:00,54.03,54.04,54.02,54.03,10207.0,41.6289,41.6366,41.6212,41.6289,10207.0
2016-03-03 12:30:00,54.04,54.05,54.0,54.02,11526.0,41.6366,41.6443,41.6057,41.6212,11526.0
2016-03-03 13:00:00,54.03,54.03,54.0,54.03,20690.0,41.6289,41.6289,41.6057,41.6289,20690.0
2016-03-03 13:30:00,54.03,54.04,54.02,54.04,29926.0,41.6289,41.6366,41.6212,41.6366,29926.0
2016-03-03 14:00:00,54.04,54.04,54.02,54.03,19086.0,41.6366,41.6366,41.6212,41.6289,19086.0
2016-03-03 14:30:00,54.02,54.03,53.97,53.99,39360.0,41.6212,41.6289,41.5826,41.598,39360.0
2016-03-03 15:00:00,53.99,54.04,53.97,54.01,74016.0,41.598,41.6366,41.5826,41.6135,74016.0
2016-03-03 15:30:00,54.03,54.04,53.99,54.01,49061.0,41.6289,41.6366,41.598,41.6135,49061.0
2016-03-04 09:30:00,54.02,54.05,53.98,54.02,21309.0,41.6212,41.6443,41.5903,41.6212,21309.0
2016-03-04 10:00:00,54.02,54.02,53.98,54.0,34164.0,41.6212,41.6212,41.5903,41.6057,34164.0
2016-03-04 10:30:00,54.0,54.01,53.94,53.94,977324.0,41.6057,41.6135,41.5595,41.5595,977324.0
2016-03-04 11:00:00,53.94,53.97,53.92,53.97,21178.0,41.5595,41.5826,41.5441,41.5826,21178.0
2016-03-04 11:30:00,53.97,53.99,53.96,53.96,38839.0,41.5826,41.598,41.5749,41.5749,38839.0
2016-03-04 12:00:00,53.96,53.98,53.94,53.96,14633.0,41.5749,41.5903,41.5595,41.5749,14633.0
2016-03-04 12:30:00,53.96,53.97,53.95,53.97,14609.0,41.5749,41.5826,41.5672,41.5826,14609.0
2016-03-04 13:00:00,53.97,53.98,53.93,53.93,19836.0,41.5826,41.5903,41.5518,41.5518,19836.0
2016-03-04 13:30:00,53.94,53.97,53.93,53.96,16490.0,41.5595,41.5826,41.5518,41.5749,16490.0
2016-03-04 14:00:00,53.97,53.98,53.96,53.96,49175.0,41.5826,41.5903,41.5749,41.5749,49175.0
2016-03-04 14:30:00,53.97,54.0,53.96,53.99,64814.0,41.5826,41.6057,41.5749,41.598,64814.0
2016-03-04 15:00:00,53.99,54.01,53.97,53.98,49271.0,41.598,41.6135,41.5826,41.5903,49271.0
2016-03-04 15:30:00,53.98,54.01,53.96,54.0,41454.0,41.5903,41.6135,41.5749,41.6057,41454.0
2016-03-07 09:30:00,54.04,54.05,54.01,54.01,34017.0,41.6366,41.6443,41.6135,41.6135,34017.0
2016-03-07 10:00:00,54.02,54.03,54.01,54.01,29323.0,41.6212,41.6289,41.6135,41.6135,29323.0
2016-03-07 10:30:00,54.03,54.04,54.01,54.02,26964.0,41.6289,41.6366,41.6135,41.6212,26964.0
2016-03-07 11:00:00,54.01,54.04,54.01,54.02,30486.0,41.6135,41.6366,41.6135,41.6212,30486.0
2016-03-07 11:30:00,54.03,54.03,53.98,53.99,25508.0,41.6289,41.6289,41.5903,41.598,25508.0
2016-03-07 12:00:00,53.98,54.0,53.97,53.98,27432.0,41.5903,41.6057,41.5826,41.5903,27432.0
2016-03-07 12:30:00,53.99,54.0,53.97,53.99,23798.0,41.598,41.6057,41.5826,41.598,23798.0
2016-03-07 13:00:00,53.98,54.01,53.98,54.01,30354.0,41.5903,41.6135,41.5903,41.6135,30354.0
2016-03-07 13:30:00,54.01,54.02,53.98,53.99,23927.0,41.6135,41.6212,41.5903,41.598,23927.0
2016-03-07 14:00:00,54.0,54.03,53.98,54.02,73744.0,41.6057,41.6289,41.5903,41.6212,73744.0
2016-03-07 14:30:00,54.0,54.02,53.99,54.0,20541.0,41.6057,41.6212,41.598,41.6057,20541.0
2016-03-07 15:00:00,54.0,54.03,53.98,54.02,24192.0,41.6057,41.6289,41.5903,41.6212,24192.0
2016-03-07 15:30:00,54.02,54.03,53.99,54.01,51781.0,41.6212,41.6289,41.598,41.6135,51781.0
2016-03-08 09:30:00,54.11,54.19,54.11,54.18,110332.0,41.6905,41.7521,41.6905,41.7444,110332.0
2016-03-08 10:00:00,54.18,54.21,54.15,54.18,34739.0,41.7444,41.7675,41.7213,41.7444,34739.0
2016-03-08 10:30:00,54.16,54.19,54.15,54.16,15301.0,41.729,41.7521,41.7213,41.729,15301.0
2016-03-08 11:00:00,54.16,54.19,54.15,54.17,20202.0,41.729,41.7521,41.7213,41.7367,20202.0
2016-03-08 11:30:00,54.18,54.18,54.15,54.18,32151.0,41.7444,41.7444,41.7213,41.7444,32151.0
2016-03-08 12:00:00,54.18,54.19,54.16,54.18,21379.0,41.7444,41.7521,41.729,41.7444,21379.0
2016-03-08 12:30:00,54.18,54.18,54.16,54.17,25434.0,41.7444,41.7444,41.729,41.7367,25434.0
2016-03-08 13:00:00,54.16,54.18,54.15,54.16,14465.0,41.729,41.7444,41.7213,41.729,14465.0
2016-03-08 13:30:00,54.16,54.16,54.12,54.15,61128.0,41.729,41.729,41.6982,41.7213,61128.0
2016-03-08 14:00:00,54.15,54.16,54.15,54.16,50159.0,41.7213,41.729,41.7213,41.729,50159.0
2016-03-08 14:30:00,54.16,54.16,54.1,54.13,50019.0,41.729,41.729,41.6828,41.7059,50019.0
2016-03-08 15:00:00,54.1,54.16,54.1,54.14,49164.0,41.6828,41.729,41.6828,41.7136,49164.0
2016-03-08 15:30:00,54.12,54.17,54.11,54.17,63299.0,41.6982,41.7367,41.6905,41.7367,63299.0
2016-03-09 09:30:00,54.15,54.15,54.01,54.04,253510.0,41.7213,41.7213,41.6135,41.6366,253510.0
2016-03-09 10:00:00,54.03,54.05,54.03,54.05,30226.0,41.6289,41.6443,41.6289,41.6443,30226.0
2016-03-09 10:30:00,54.05,54.05,54.01,54.04,51078.0,41.6443,41.6443,41.6135,41.6366,51078.0
2016-03-09 11:00:00,54.03,54.04,54.02,54.03,18744.0,41.6289,41.6366,41.6212,41.6289,18744.0
2016-03-09 11:30:00,54.03,54.03,54.01,54.03,60630.0,41.6289,41.6289,41.6135,41.6289,60630.0
2016-03-09 12:00:00,54.03,54.04,54.02,54.03,59028.0,41.6289,41.6366,41.6212,41.6289,59028.0
2016-03-09 12:30:00,54.03,54.04,54.03,54.04,36762.0,41.6289,41.6366,41.6289,41.6366,36762.0
2016-03-09 13:00:00,54.04,54.05,54.03,54.04,92330.0,41.6366,41.6443,41.6289,41.6366,92330.0
2016-03-09 13:30:00,54.04,54.05,54.02,54.03,85112.0,41.6366,41.6443,41.6212,41.6289,85112.0
2016-03-09 14:00:00,54.03,54.05,54.02,54.04,151220.0,41.6289,41.6443,41.6212,41.6366,151220.0
2016-03-09 14:30:00,54.04,54.05,54.02,54.04,104802.0,41.6366,41.6443,41.6212,41.6366,104802.0
2016-03-09 15:00:00,54.04,54.05,54.03,54.05,73840.0,41.6366,41.6443,41.6289,41.6443,73840.0
2016-03-09 15:30:00,54.05,54.06,54.03,54.03,169212.0,41.6443,41.652,41.6289,41.6289,169212.0
2016-03-10 09:30:00,54.08,54.12,54.06,54.09,13179.0,41.6674,41.6982,41.652,41.6751,13179.0
2016-03-10 10:00:00,54.08,54.09,54.03,54.04,26779.0,41.6674,41.6751,41.6289,41.6366,26779.0
2016-03-10 10:30:00,54.03,54.04,53.89,53.89,58383.0,41.6289,41.6366,41.521,41.521,58383.0
2016-03-10 11:00:00,53.89,53.95,53.85,53.89,45175.0,41.521,41.5672,41.4902,41.521,45175.0
2016-03-10 11:30:00,53.93,53.93,53.87,53.88,16540.0,41.5518,41.5518,41.5056,41.5133,16540.0
2016-03-10 12:00:00,53.89,53.93,53.87,53.9,9994.0,41.521,41.5518,41.5056,41.5287,9994.0
2016-03-10 12:30:00,53.9,53.92,53.88,53.9,22824.0,41.5287,41.5441,41.5133,41.5287,22824.0
2016-03-10 13:00:00,53.9,53.92,53.87,53.88,33677.0,41.5287,41.5441,41.5056,41.5133,33677.0
2016-03-10 13:30:00,53.87,53.92,53.79,53.81,79687.0,41.5056,41.5441,41.4439,41.4594,79687.0
2016-03-10 14:00:00,53.83,53.89,53.79,53.88,57777.0,41.4748,41.521,41.4439,41.5133,57777.0
2016-03-10 14:30:00,53.88,53.89,53.86,53.89,45832.0,41.5133,41.521,41.4979,41.521,45832.0
2016-03-10 15:00:00,53.89,53.91,53.85,53.85,85941.0,41.521,41.5364,41.4902,41.4902,85941.0
2016-03-10 15:30:00,53.84,53.87,53.81,53.82,219968.0,41.4825,41.5056,41.4594,41.4671,219968.0
2016-03-11 09:30:00,53.95,54.04,53.92,53.98,36233.0,41.5672,41.6366,41.5441,41.5903,36233.0
2016-03-11 10:00:00,53.97,54.0,53.93,53.93,36704.0,41.5826,41.6057,41.5518,41.5518,36704.0
2016-03-11 10:30:00,53.93,53.99,53.93,53.96,33682.0,41.5518,41.598,41.5518,41.5749,33682.0
2016-03-11 11:00:00,53.96,53.98,53.96,53.98,95090.0,41.5749,41.5903,41.5749,41.5903,95090.0
2016-03-11 11:30:00,53.98,54.02,53.97,54.01,99479.0,41.5903,41.6212,41.5826,41.6135,99479.0
2016-03-11 12:00:00,54.01,54.03,53.99,54.03,92775.0,41.6135,41.6289,41.598,41.6289,92775.0
2016-03-11 12:30:00,54.02,54.03,53.98,54.02,88310.0,41.6212,41.6289,41.5903,41.6212,88310.0
2016-03-11 13:00:00,53.99,54.02,53.96,54.01,22170.0,41.598,41.6212,41.5749,41.6135,22170.0
2016-03-11 13:30:00,54.02,54.03,54.0,54.01,84907.0,41.6212,41.6289,41.6057,41.6135,84907.0
2016-03-11 14:00:00,54.01,54.02,53.98,54.02,43630.0,41.6135,41.6212,41.5903,41.6212,43630.0
2016-03-11 14:30:00,54.02,54.02,53.98,53.99,69259.0,41.6212,41.6212,41.5903,41.598,69259.0
2016-03-11 15:00:00,53.99,54.01,53.96,53.98,90341.0,41.598,41.6135,41.5749,41.5903,90341.0
2016-03-11 15:30:00,53.98,54.0,53.95,53.97,105031.0,41.5903,41.6057,41.5672,41.5826,105031.0
2016-03-14 09:30:00,54.02,54.06,54.0,54.05,92472.0,41.6212,41.652,41.6057,41.6443,92472.0
2016-03-14 10:00:00,54.05,54.07,54.05,54.07,111678.0,41.6443,41.6597,41.6443,41.6597,111678.0
2016-03-14 10:30:00,54.07,54.07,54.06,54.06,27609.0,41.6597,41.6597,41.652,41.652,27609.0
2016-03-14 11:00:00,54.07,54.07,54.0,54.02,50546.0,41.6597,41.6597,41.6057,41.6212,50546.0
2016-03-14 11:30:00,54.01,54.04,54.01,54.03,50412.0,41.6135,41.6366,41.6135,41.6289,50412.0
2016-03-14 12:00:00,54.03,54.04,54.0,54.02,48157.0,41.6289,41.6366,41.6057,41.6212,48157.0
2016-03-14 12:30:00,54.02,54.03,54.0,54.03,26899.0,41.6212,41.6289,41.6057,41.6289,26899.0
2016-03-14 13:00:00,54.03,54.03,53.98,53.99,34108.0,41.6289,41.6289,41.5903,41.598,34108.0
2016-03-14 13:30:00,53.98,54.02,53.97,54.0,69668.0,41.5903,41.6212,41.5826,41.6057,69668.0
2016-03-14 14:00:00,53.98,54.02,53.98,54.01,41568.0,41.5903,41.6212,41.5903,41.6135,41568.0
2016-03-14 14:30:00,54.01,54.01,53.96,54.0,77960.0,41.6135,41.6135,41.5749,41.6057,77960.0
2016-03-14 15:00:00,54.0,54.01,53.96,53.97,106129.0,41.6057,41.6135,41.5749,41.5826,106129.0
2016-03-14 15:30:00,53.98,54.02,53.95,53.98,202706.0,41.5903,41.6212,41.5672,41.5903,202706.0
2016-03-15 09:30:00,54.05,54.09,53.98,54.04,29846.0,41.6443,41.6751,41.5903,41.6366,29846.0
2016-03-15 10:00:00,54.04,54.05,54.01,54.04,19152.0,41.6366,41.6443,41.6135,41.6366,19152.0
2016-03-15 10:30:00,54.04,54.04,53.99,54.01,25137.0,41.6366,41.6366,41.598,41.6135,25137.0
2016-03-15 11:00:00,54.0,54.02,53.98,54.01,50372.0,41.6057,41.6212,41.5903,41.6135,50372.0
2016-03-15 11:30:00,54.01,54.04,53.99,54.02,53397.0,41.6135,41.6366,41.598,41.6212,53397.0
2016-03-15 12:00:00,54.02,54.03,53.99,54.0,28153.0,41.6212,41.6289,41.598,41.6057,28153.0
2016-03-15 12:30:00,53.99,54.04,53.95,54.01,27570.0,41.598,41.6366,41.5672,41.6135,27570.0
2016-03-15 13:00:00,54.01,54.01,53.98,54.0,32625.0,41.6135,41.6135,41.5903,41.6057,32625.0
2016-03-15 13:30:00,53.99,54.01,53.97,54.0,55817.0,41.598,41.6135,41.5826,41.6057,55817.0
2016-03-15 14:00:00,54.0,54.01,53.97,54.01,59025.0,41.6057,41.6135,41.5826,41.6135,59025.0
2016-03-15 14:30:00,54.01,54.02,54.0,54.0,38887.0,41.6135,41.6212,41.6057,41.6057,38887.0
2016-03-15 15:00:00,54.01,54.02,54.0,54.01,59589.0,41.6135,41.6212,41.6057,41.6135,59589.0
2016-03-15 15:30:00,54.02,54.02,53.97,53.99,98485.0,41.6212,41.6212,41.5826,41.598,98485.0
2016-03-16 09:30:00,54.07,54.08,54.02,54.08,21552.0,41.6597,41.6674,41.6212,41.6674,21552.0
2016-03-16 10:00:00,54.09,54.12,54.07,54.09,29111.0,41.6751,41.6982,41.6597,41.6751,29111.0
2016-03-16 10:30:00,54.12,54.12,54.08,54.1,36867.0,41.6982,41.6982,41.6674,41.6828,36867.0
2016-03-16 11:00:00,54.1,54.12,54.1,54.1,29005.0,41.6828,41.6982,41.6828,41.6828,29005.0
2016-03-16 11:30:00,54.1,54.12,54.09,54.1,12419.0,41.6828,41.6982,41.6751,41.6828,12419.0
2016-03-16 12:00:00,54.1,54.11,54.06,54.06,55864.0,41.6828,41.6905,41.652,41.652,55864.0
2016-03-16 12:30:00,54.06,54.1,54.06,54.08,6711.0,41.652,41.6828,41.652,41.6674,6711.0
2016-03-16 13:00:00,54.07,54.09,54.05,54.07,11676.0,41.6597,41.6751,41.6443,41.6597,11676.0
2016-03-16 13:30:00,54.08,54.09,54.07,54.08,27490.0,41.6674,41.6751,41.6597,41.6674,27490.0
2016-03-16 14:00:00,54.08,54.14,54.08,54.13,58612.0,41.6674,41.7136,41.6674,41.7059,58612.0
2016-03-16 14:30:00,54.15,54.17,54.07,54.1,55530.0,41.7213,41.7367,41.6597,41.6828,55530.0
2016-03-16 15:00:00,54.1,54.18,54.1,54.17,40205.0,41.6828,41.7444,41.6828,41.7367,40205.0
2016-03-16 15:30:00,54.17,54.21,54.14,54.2,184803.0,41.7367,41.7675,41.7136,41.7598,184803.0
2016-03-17 09:30:00,54.24,54.27,54.23,54.24,51351.0,41.7907,41.8138,41.783,41.7907,51351.0
2016-03-17 10:00:00,54.23,54.25,54.22,54.24,32986.0,41.783,41.7984,41.7753,41.7907,32986.0
2016-03-17 10:30:00,54.24,54.27,54.24,54.26,38844.0,41.7907,41.8138,41.7907,41.8061,38844.0
2016-03-17 11:00:00,54.25,54.26,54.22,54.23,20187.0,41.7984,41.8061,41.7753,41.783,20187.0
2016-03-17 11:30:00,54.24,54.27,54.22,54.25,22686.0,41.7907,41.8138,41.7753,41.7984,22686.0
2016-03-17 12:00:00,54.27,54.29,54.25,54.27,24285.0,41.8138,41.8292,41.7984,41.8138,24285.0
2016-03-17 12:30:00,54.27,54.27,54.26,54.27,12896.0,41.8138,41.8138,41.8061,41.8138,12896.0
2016-03-17 13:00:00,54.26,54.28,54.25,54.26,27955.0,41.8061,41.8215,41.7984,41.8061,27955.0
2016-03-17 13:30:00,54.26,54.28,54.25,54.27,14143.0,41.8061,41.8215,41.7984,41.8138,14143.0
2016-03-17 14:00:00,54.27,54.28,54.26,54.26,45295.0,41.8138,41.8215,41.8061,41.8061,45295.0
2016-03-17 14:30:00,54.27,54.28,54.26,54.26,30213.0,41.8138,41.8215,41.8061,41.8061,30213.0
2016-03-17 15:00:00,54.26,54.27,54.24,54.26,29319.0,41.8061,41.8138,41.7907,41.8061,29319.0
2016-03-17 15:30:00,54.26,54.28,54.23,54.25,246296.0,41.8061,41.8215,41.783,41.7984,246296.0
2016-03-18 09:30:00,54.31,54.39,54.3,54.37,31912.0,41.8446,41.9062,41.8369,41.8908,31912.0
2016-03-18 10:00:00,54.35,54.39,54.34,54.35,22723.0,41.8754,41.9062,41.8677,41.8754,22723.0
2016-03-18 10:30:00,54.35,54.4,54.33,54.39,20026.0,41.8754,41.9139,41.86,41.9062,20026.0
2016-03-18 11:00:00,54.37,54.4,54.35,54.38,45919.0,41.8908,41.9139,41.8754,41.8985,45919.0
2016-03-18 11:30:00,54.38,54.39,54.34,54.37,15735.0,41.8985,41.9062,41.8677,41.8908,15735.0
2016-03-18 12:00:00,54.34,54.39,54.34,54.39,33614.0,41.8677,41.9062,41.8677,41.9062,33614.0
2016-03-18 12:30:00,54.39,54.41,54.36,54.4,41126.0,41.9062,41.9216,41.8831,41.9139,41126.0
2016-03-18 13:00:00,54.41,54.41,54.38,54.39,10859.0,41.9216,41.9216,41.8985,41.9062,10859.0
2016-03-18 13:30:00,54.39,54.41,54.37,54.37,22091.0,41.9062,41.9216,41.8908,41.8908,22091.0
2016-03-18 14:00:00,54.38,54.42,54.36,54.39,44861.0,41.8985,41.9293,41.8831,41.9062,44861.0
2016-03-18 14:30:00,54.39,54.41,54.36,54.4,20546.0,41.9062,41.9216,41.8831,41.9139,20546.0
2016-03-18 15:00:00,54.37,54.4,54.36,54.4,23354.0,41.8908,41.9139,41.8831,41.9139,23354.0
2016-03-18 15:30:00,54.4,54.4,54.36,54.38,40321.0,41.9139,41.9139,41.8831,41.8985,40321.0
2016-03-21 09:30:00,54.4,54.47,54.33,54.36,37845.0,41.9139,41.9679,41.86,41.8831,37845.0
2016-03-21 10:00:00,54.35,54.4,54.34,54.38,52107.0,41.8754,41.9139,41.8677,41.8985,52107.0
2016-03-21 10:30:00,54.36,54.4,54.35,54.35,26249.0,41.8831,41.9139,41.8754,41.8754,26249.0
2016-03-21 11:00:00,54.35,54.39,54.35,54.38,49437.0,41.8754,41.9062,41.8754,41.8985,49437.0
2016-03-21 11:30:00,54.37,54.38,54.35,54.38,9739.0,41.8908,41.8985,41.8754,41.8985,9739.0
2016-03-21 12:00:00,54.37,54.38,54.37,54.37,84982.0,41.8908,41.8985,41.8908,41.8908,84982.0
2016-03-21 12:30:00,54.37,54.39,54.36,54.38,59334.0,41.8908,41.9062,41.8831,41.8985,59334.0
2016-03-21 13:00:00,54.37,54.39,54.37,54.38,15302.0,41.8908,41.9062,41.8908,41.8985,15302.0
2016-03-21 13:30:00,54.38,54.39,54.36,54.37,36664.0,41.8985,41.9062,41.8831,41.8908,36664.0
2016-03-21 14:00:00,54.38,54.38,54.35,54.37,19243.0,41.8985,41.8985,41.8754,41.8908,19243.0
2016-03-21 14:30:00,54.37,54.39,54.36,54.39,50701.0,41.8908,41.9062,41.8831,41.9062,50701.0
2016-03-21 15:00:00,54.38,54.39,54.37,54.39,35255.0,41.8985,41.9062,41.8908,41.9062,35255.0
2016-03-21 15:30:00,54.39,54.39,54.36,54.36,42635.0,41.9062,41.9062,41.8831,41.8831,42635.0
2016-03-22 09:30:00,54.4,54.43,54.35,54.42,53208.0,41.9139,41.9371,41.8754,41.9293,53208.0
2016-03-22 10:00:00,54.41,54.44,54.38,54.4,23198.0,41.9216,41.9448,41.8985,41.9139,23198.0
2016-03-22 10:30:00,54.41,54.42,54.39,54.4,19388.0,41.9216,41.9293,41.9062,41.9139,19388.0
2016-03-22 11:00:00,54.42,54.43,54.41,54.42,14857.0,41.9293,41.9371,41.9216,41.9293,14857.0
2016-03-22 11:30:00,54.42,54.43,54.4,54.41,23495.0,41.9293,41.9371,41.9139,41.9216,23495.0
2016-03-22 12:00:00,54.41,54.43,54.41,54.43,16639.0,41.9216,41.9371,41.9216,41.9371,16639.0
2016-03-22 12:30:00,54.43,54.43,54.4,54.41,19494.0,41.9371,41.9371,41.9139,41.9216,19494.0
2016-03-22 13:00:00,54.41,54.42,54.4,54.4,20426.0,41.9216,41.9293,41.9139,41.9139,20426.0
2016-03-22 13:30:00,54.4,54.42,54.37,54.37,19318.0,41.9139,41.9293,41.8908,41.8908,19318.0
2016-03-22 14:00:00,54.37,54.4,54.37,54.37,40033.0,41.8908,41.9139,41.8908,41.8908,40033.0
2016-03-22 14:30:00,54.37,54.4,54.35,54.37,369627.0,41.8908,41.9139,41.8754,41.8908,369627.0
2016-03-22 15:00:00,54.38,54.39,54.37,54.37,22172.0,41.8985,41.9062,41.8908,41.8908,22172.0
2016-03-22 15:30:00,54.39,54.41,54.37,54.41,73651.0,41.9062,41.9216,41.8908,41.9216,73651.0
2016-03-23 09:30:00,54.39,54.39,54.33,54.35,21893.0,41.9062,41.9062,41.86,41.8754,21893.0
2016-03-23 10:00:00,54.35,54.38,54.32,54.32,60359.0,41.8754,41.8985,41.8523,41.8523,60359.0
2016-03-23 10:30:00,54.33,54.35,54.32,54.34,26487.0,41.86,41.8754,41.8523,41.8677,26487.0
2016-03-23 11:00:00,54.34,54.37,54.32,54.36,34815.0,41.8677,41.8908,41.8523,41.8831,34815.0
2016-03-23 11:30:00,54.36,54.38,54.35,54.37,19441.0,41.8831,41.8985,41.8754,41.8908,19441.0
2016-03-23 12:00:00,54.37,54.39,54.36,54.38,16694.0,41.8908,41.9062,41.8831,41.8985,16694.0
2016-03-23 12:30:00,54.39,54.39,54.36,54.38,10345.0,41.9062,41.9062,41.8831,41.8985,10345.0
2016-03-23 13:00:00,54.37,54.4,54.37,54.39,31839.0,41.8908,41.9139,41.8908,41.9062,31839.0
2016-03-23 13:30:00,54.39,54.41,54.38,54.4,34591.0,41.9062,41.9216,41.8985,41.9139,34591.0
2016-03-23 14:00:00,54.4,54.41,54.39,54.4,50231.0,41.9139,41.9216,41.9062,41.9139,50231.0
2016-03-23 14:30:00,54.41,54.42,54.39,54.41,37592.0,41.9216,41.9293,41.9062,41.9216,37592.0
2016-03-23 15:00:00,54.41,54.44,54.41,54.41,43859.0,41.9216,41.9448,41.9216,41.9216,43859.0
2016-03-23 15:30:00,54.41,54.42,54.4,54.4,35731.0,41.9216,41.9293,41.9139,41.9139,35731.0
2016-03-24 09:30:00,54.48,54.52,54.43,54.48,44410.0,41.9756,42.0064,41.9371,41.9756,44410.0
2016-03-24 10:00:00,54.47,54.48,54.45,54.47,33824.0,41.9679,41.9756,41.9525,41.9679,33824.0
2016-03-24 10:30:00,54.46,54.47,54.44,54.45,16579.0,41.9602,41.9679,41.9448,41.9525,16579.0
2016-03-24 11:00:00,54.45,54.45,54.41,54.44,16568.0,41.9525,41.9525,41.9216,41.9448,16568.0
2016-03-24 11:30:00,54.42,54.45,54.4,54.4,20658.0,41.9293,41.9525,41.9139,41.9139,20658.0
2016-03-24 12:00:00,54.4,54.44,54.39,54.39,27856.0,41.9139,41.9448,41.9062,41.9062,27856.0
2016-03-24 12:30:00,54.42,54.44,54.41,54.43,6946.0,41.9293,41.9448,41.9216,41.9371,6946.0
2016-03-24 13:00:00,54.44,54.44,54.4,54.41,28851.0,41.9448,41.9448,41.9139,41.9216,28851.0
2016-03-24 13:30:00,54.41,54.44,54.4,54.4,17483.0,41.9216,41.9448,41.9139,41.9139,17483.0
2016-03-24 14:00:00,54.4,54.43,54.4,54.43,28321.0,41.9139,41.9371,41.9139,41.9371,28321.0
2016-03-24 14:30:00,54.42,54.44,54.41,54.43,10618.0,41.9293,41.9448,41.9216,41.9371,10618.0
2016-03-24 15:00:00,54.43,54.44,54.4,54.43,161151.0,41.9371,41.9448,41.9139,41.9371,161151.0
2016-03-24 15:30:00,54.43,54.45,54.4,54.45,66050.0,41.9371,41.9525,41.9139,41.9525,66050.0
2016-03-28 09:30:00,54.38,54.47,54.37,54.4,34380.0,41.8985,41.9679,41.8908,41.9139,34380.0
2016-03-28 10:00:00,54.38,54.4,54.37,54.39,42772.0,41.8985,41.9139,41.8908,41.9062,42772.0
2016-03-28 10:30:00,54.41,54.42,54.37,54.38,42431.0,41.9216,41.9293,41.8908,41.8985,42431.0
2016-03-28 11:00:00,54.38,54.38,54.35,54.37,54024.0,41.8985,41.8985,41.8754,41.8908,54024.0
2016-03-28 11:30:00,54.37,54.38,54.35,54.35,42824.0,41.8908,41.8985,41.8754,41.8754,42824.0
2016-03-28 12:00:00,54.35,54.37,54.35,54.36,13286.0,41.8754,41.8908,41.8754,41.8831,13286.0
2016-03-28 12:30:00,54.37,54.37,54.36,54.36,13738.0,41.8908,41.8908,41.8831,41.8831,13738.0
2016-03-28 13:00:00,54.36,54.38,54.35,54.36,33360.0,41.8831,41.8985,41.8754,41.8831,33360.0
2016-03-28 13:30:00,54.38,54.41,54.37,54.4,35641.0,41.8985,41.9216,41.8908,41.9139,35641.0
2016-03-28 14:00:00,54.41,54.41,54.39,54.41,40759.0,41.9216,41.9216,41.9062,41.9216,40759.0
2016-03-28 14:30:00,54.41,54.42,54.39,54.4,73792.0,41.9216,41.9293,41.9062,41.9139,73792.0
2016-03-28 15:00:00,54.39,54.4,54.36,54.39,45373.0,41.9062,41.9139,41.8831,41.9062,45373.0
2016-03-28 15:30:00,54.39,54.4,54.38,54.39,53391.0,41.9062,41.9139,41.8985,41.9062,53391.0
2016-03-29 09:30:00,54.52,54.54,54.49,54.5,35158.0,42.0064,42.0218,41.9833,41.991,35158.0
2016-03-29 10:00:00,54.51,54.51,54.47,54.5,19995.0,41.9987,41.9987,41.9679,41.991,19995.0
2016-03-29 10:30:00,54.47,54.5,54.45,54.47,51900.0,41.9679,41.991,41.9525,41.9679,51900.0
2016-03-29 11:00:00,54.47,54.51,54.45,54.47,47705.0,41.9679,41.9987,41.9525,41.9679,47705.0
2016-03-29 11:30:00,54.48,54.52,54.47,54.51,26923.0,41.9756,42.0064,41.9679,41.9987,26923.0
2016-03-29 12:00:00,54.52,54.58,54.49,54.57,50346.0,42.0064,42.0526,41.9833,42.0449,50346.0
2016-03-29 12:30:00,54.58,54.58,54.51,54.53,16422.0,42.0526,42.0526,41.9987,42.0141,16422.0
2016-03-29 13:00:00,54.51,54.54,54.5,54.53,16038.0,41.9987,42.0218,41.991,42.0141,16038.0
2016-03-29 13:30:00,54.53,54.53,54.5,54.5,26752.0,42.0141,42.0141,41.991,41.991,26752.0
2016-03-29 14:00:00,54.5,54.55,54.5,54.53,46491.0,41.991,42.0295,41.991,42.0141,46491.0
2016-03-29 14:30:00,54.53,54.55,54.51,54.53,34844.0,42.0141,42.0295,41.9987,42.0141,34844.0
2016-03-29 15:00:00,54.53,54.58,54.52,54.57,65053.0,42.0141,42.0526,42.0064,42.0449,65053.0
2016-03-29 15:30:00,54.57,54.58,54.55,54.58,70075.0,42.0449,42.0526,42.0295,42.0526,70075.0
2016-03-30 09:30:00,54.56,54.57,54.52,54.55,36889.0,42.0372,42.0449,42.0064,42.0295,36889.0
2016-03-30 10:00:00,54.54,54.55,54.51,54.53,140583.0,42.0218,42.0295,41.9987,42.0141,140583.0
2016-03-30 10:30:00,54.54,54.54,54.52,54.54,38763.0,42.0218,42.0218,42.0064,42.0218,38763.0
2016-03-30 11:00:00,54.54,54.55,54.52,54.54,32149.0,42.0218,42.0295,42.0064,42.0218,32149.0
2016-03-30 11:30:00,54.55,54.56,54.53,54.54,34636.0,42.0295,42.0372,42.0141,42.0218,34636.0
2016-03-30 12:00:00,54.53,54.55,54.53,54.54,16725.0,42.0141,42.0295,42.0141,42.0218,16725.0
2016-03-30 12:30:00,54.54,54.56,54.53,54.55,30032.0,42.0218,42.0372,42.0141,42.0295,30032.0
2016-03-30 13:00:00,54.55,54.57,54.53,54.55,14841.0,42.0295,42.0449,42.0141,42.0295,14841.0
2016-03-30 13:30:00,54.56,54.57,54.54,54.56,22877.0,42.0372,42.0449,42.0218,42.0372,22877.0
2016-03-30 14:00:00,54.56,54.57,54.54,54.55,16803.0,42.0372,42.0449,42.0218,42.0295,16803.0
2016-03-30 14:30:00,54.56,54.57,54.54,54.56,71044.0,42.0372,42.0449,42.0218,42.0372,71044.0
2016-03-30 15:00:00,54.56,54.57,54.54,54.57,57046.0,42.0372,42.0449,42.0218,42.0449,57046.0
2016-03-30 15:30:00,54.57,54.59,54.56,54.57,78108.0,42.0449,42.0603,42.0372,42.0449,78108.0
2016-03-31 09:30:00,54.52,54.61,54.48,54.52,34560.0,42.0064,42.0757,41.9756,42.0064,34560.0
2016-03-31 10:00:00,54.5,54.52,54.48,54.5,15803.0,41.991,42.0064,41.9756,41.991,15803.0
2016-03-31 10:30:00,54.5,54.53,54.48,54.52,19630.0,41.991,42.0141,41.9756,42.0064,19630.0
2016-03-31 11:00:00,54.52,54.53,54.5,54.52,42911.0,42.0064,42.0141,41.991,42.0064,42911.0
2016-03-31 11:30:00,54.52,54.53,54.5,54.52,61092.0,42.0064,42.0141,41.991,42.0064,61092.0
2016-03-31 12:00:00,54.53,54.54,54.51,54.54,25346.0,42.0141,42.0218,41.9987,42.0218,25346.0
2016-03-31 12:30:00,54.53,54.54,54.51,54.52,28976.0,42.0141,42.0218,41.9987,42.0064,28976.0
2016-03-31 13:00:00,54.52,54.53,54.51,54.53,91217.0,42.0064,42.0141,41.9987,42.0141,91217.0
2016-03-31 13:30:00,54.53,54.54,54.52,54.53,26492.0,42.0141,42.0218,42.0064,42.0141,26492.0
2016-03-31 14:00:00,54.53,54.54,54.52,54.54,51803.0,42.0141,42.0218,42.0064,42.0218,51803.0
2016-03-31 14:30:00,54.54,54.55,54.53,54.55,47306.0,42.0218,42.0295,42.0141,42.0295,47306.0
2016-03-31 15:00:00,54.54,54.56,54.53,54.55,95127.0,42.0218,42.0372,42.0141,42.0295,95127.0
2016-03-31 15:30:00,54.55,54.57,54.51,54.54,170753.0,42.0295,42.0449,41.9987,42.0218,170753.0
2016-04-01 09:30:00,54.56,54.6,54.54,54.55,20012.0,42.0804,42.1113,42.065,42.0727,20012.0
2016-04-01 10:00:00,54.55,54.57,54.5,54.5,85413.0,42.0727,42.0882,42.0342,42.0342,85413.0
2016-04-01 10:30:00,54.52,54.53,54.48,54.49,34280.0,42.0496,42.0573,42.0187,42.0265,34280.0
2016-04-01 11:00:00,54.5,54.53,54.49,54.53,95968.0,42.0342,42.0573,42.0265,42.0573,95968.0
2016-04-01 11:30:00,54.53,54.56,54.46,54.48,442814.0,42.0573,42.0804,42.0033,42.0187,442814.0
2016-04-01 12:00:00,54.48,54.5,54.45,54.47,181553.0,42.0187,42.0342,41.9956,42.011,181553.0
2016-04-01 12:30:00,54.48,54.5,54.43,54.49,122681.0,42.0187,42.0342,41.9802,42.0265,122681.0
2016-04-01 13:00:00,54.49,54.5,54.46,54.49,99426.0,42.0265,42.0342,42.0033,42.0265,99426.0
2016-04-01 13:30:00,54.49,54.5,54.43,54.43,121687.0,42.0265,42.0342,41.9802,41.9802,121687.0
2016-04-01 14:00:00,54.44,54.45,54.41,54.42,395357.0,41.9879,41.9956,41.9648,41.9725,395357.0
2016-04-01 14:30:00,54.42,54.44,54.41,54.43,219997.0,41.9725,41.9879,41.9648,41.9802,219997.0
2016-04-01 15:00:00,54.44,54.48,54.41,54.41,227949.0,41.9879,42.0187,41.9648,41.9648,227949.0
2016-04-01 15:30:00,54.41,54.47,54.41,54.45,98842.0,41.9648,42.011,41.9648,41.9956,98842.0
2016-04-04 09:30:00,54.51,54.59,54.46,54.52,39459.0,42.0419,42.1036,42.0033,42.0496,39459.0
2016-04-04 10:00:00,54.52,54.52,54.46,54.48,35136.0,42.0496,42.0496,42.0033,42.0187,35136.0
2016-04-04 10:30:00,54.48,54.52,54.44,54.48,36967.0,42.0187,42.0496,41.9879,42.0187,36967.0
2016-04-04 11:00:00,54.5,54.53,53.92,54.51,148828.0,42.0342,42.0573,41.5868,42.0419,148828.0
2016-04-04 11:30:00,54.51,54.53,54.49,54.51,38558.0,42.0419,42.0573,42.0265,42.0419,38558.0
2016-04-04 12:00:00,54.49,54.51,54.47,54.48,52684.0,42.0265,42.0419,42.011,42.0187,52684.0
2016-04-04 12:30:00,54.48,54.5,54.48,54.48,24926.0,42.0187,42.0342,42.0187,42.0187,24926.0
2016-04-04 13:00:00,54.49,54.49,54.48,54.48,31248.0,42.0265,42.0265,42.0187,42.0187,31248.0
2016-04-04 13:30:00,54.49,54.5,54.47,54.47,58168.0,42.0265,42.0342,42.011,42.011,58168.0
2016-04-04 14:00:00,54.47,54.53,54.47,54.49,78355.0,42.011,42.0573,42.011,42.0265,78355.0
2016-04-04 14:30:00,54.49,54.49,54.44,54.44,66893.0,42.0265,42.0265,41.9879,41.9879,66893.0
2016-04-04 15:00:00,54.44,54.48,54.44,54.46,127645.0,41.9879,42.0187,41.9879,42.0033,127645.0
2016-04-04 15:30:00,54.47,54.47,54.46,54.46,65634.0,42.011,42.011,42.0033,42.0033,65634.0
2016-04-05 09:30:00,54.59,54.61,54.52,54.59,21325.0,42.1036,42.119,42.0496,42.1036,21325.0
2016-04-05 10:00:00,54.58,54.6,54.56,54.58,36386.0,42.0959,42.1113,42.0804,42.0959,36386.0
2016-04-05 10:30:00,54.57,54.58,54.54,54.54,24275.0,42.0882,42.0959,42.065,42.065,24275.0
2016-04-05 11:00:00,54.54,54.55,54.53,54.53,40642.0,42.065,42.0727,42.0573,42.0573,40642.0
2016-04-05 11:30:00,54.54,54.56,54.53,54.55,18825.0,42.065,42.0804,42.0573,42.0727,18825.0
2016-04-05 12:00:00,54.55,54.57,54.52,54.56,169431.0,42.0727,42.0882,42.0496,42.0804,169431.0
2016-04-05 12:30:00,54.55,54.56,54.53,54.55,30965.0,42.0727,42.0804,42.0573,42.0727,30965.0
2016-04-05 13:00:00,54.56,54.57,54.54,54.56,47979.0,42.0804,42.0882,42.065,42.0804,47979.0
2016-04-05 13:30:00,54.56,54.58,54.55,54.57,214951.0,42.0804,42.0959,42.0727,42.0882,214951.0
2016-04-05 14:00:00,54.58,54.58,54.56,54.57,67733.0,42.0959,42.0959,42.0804,42.0882,67733.0
2016-04-05 14:30:00,54.56,54.57,54.54,54.55,96619.0,42.0804,42.0882,42.065,42.0727,96619.0
2016-04-05 15:00:00,54.56,54.58,54.54,54.58,34117.0,42.0804,42.0959,42.065,42.0959,34117.0
2016-04-05 15:30:00,54.58,54.58,54.56,54.58,49906.0,42.0959,42.0959,42.0804,42.0959,49906.0
2016-04-06 09:30:00,54.51,54.58,54.46,54.51,457905.0,42.0419,42.0959,42.0033,42.0419,457905.0
2016-04-06 10:00:00,54.51,54.53,54.49,54.51,56620.0,42.0419,42.0573,42.0265,42.0419,56620.0
2016-04-06 10:30:00,54.52,54.53,54.5,54.51,16650.0,42.0496,42.0573,42.0342,42.0419,16650.0
2016-04-06 11:00:00,54.51,54.52,54.49,54.5,52633.0,42.0419,42.0496,42.0265,42.0342,52633.0
2016-04-06 11:30:00,54.5,54.52,54.5,54.51,35576.0,42.0342,42.0496,42.0342,42.0419,35576.0
2016-04-06 12:00:00,54.51,54.52,54.5,54.52,42852.0,42.0419,42.0496,42.0342,42.0496,42852.0
2016-04-06 12:30:00,54.51,54.52,54.51,54.52,16725.0,42.0419,42.0496,42.0419,42.0496,16725.0
2016-04-06 13:00:00,54.52,54.52,54.49,54.52,17264.0,42.0496,42.0496,42.0265,42.0496,17264.0
2016-04-06 13:30:00,54.52,54.53,54.51,54.52,46714.0,42.0496,42.0573,42.0419,42.0496,46714.0
2016-04-06 14:00:00,54.52,54.52,54.49,54.52,29288.0,42.0496,42.0496,42.0265,42.0496,29288.0
2016-04-06 14:30:00,54.51,54.53,54.49,54.51,69953.0,42.0419,42.0573,42.0265,42.0419,69953.0
2016-04-06 15:00:00,54.51,54.51,54.48,54.48,47316.0,42.0419,42.0419,42.0187,42.0187,47316.0
2016-04-06 15:30:00,54.48,54.53,54.48,54.5,60372.0,42.0187,42.0573,42.0187,42.0342,60372.0
2016-04-07 09:30:00,54.52,54.52,54.48,54.49,23743.0,42.0496,42.0496,42.0187,42.0265,23743.0
2016-04-07 10:00:00,54.49,54.53,54.49,54.51,30982.0,42.0265,42.0573,42.0265,42.0419,30982.0
2016-04-07 10:30:00,54.5,54.55,54.49,54.54,701745.0,42.0342,42.0727,42.0265,42.065,701745.0
2016-04-07 11:00:00,54.55,54.57,54.52,54.55,35931.0,42.0727,42.0882,42.0496,42.0727,35931.0
2016-04-07 11:30:00,54.53,54.56,54.52,54.54,49889.0,42.0573,42.0804,42.0496,42.065,49889.0
2016-04-07 12:00:00,54.56,54.56,54.52,54.52,42953.0,42.0804,42.0804,42.0496,42.0496,42953.0
2016-04-07 12:30:00,54.52,54.55,54.52,54.52,21321.0,42.0496,42.0727,42.0496,42.0496,21321.0
2016-04-07 13:00:00,54.52,54.53,54.51,54.52,12607.0,42.0496,42.0573,42.0419,42.0496,12607.0
2016-04-07 13:30:00,54.51,54.55,54.51,54.52,38632.0,42.0419,42.0727,42.0419,42.0496,38632.0
2016-04-07 14:00:00,54.54,54.55,54.51,54.53,38542.0,42.065,42.0727,42.0419,42.0573,38542.0
2016-04-07 14:30:00,54.52,54.55,54.5,54.51,214003.0,42.0496,42.0727,42.0342,42.0419,214003.0
2016-04-07 15:00:00,54.51,54.55,54.5,54.52,95172.0,42.0419,42.0727,42.0342,42.0496,95172.0
2016-04-07 15:30:00,54.54,54.56,54.51,54.54,36890.0,42.065,42.0804,42.0419,42.065,36890.0
2016-04-08 09:30:00,54.58,54.61,54.55,54.61,19593.0,42.0959,42.119,42.0727,42.119,19593.0
2016-04-08 10:00:00,54.59,54.6,54.56,54.58,29843.0,42.1036,42.1113,42.0804,42.0959,29843.0
2016-04-08 10:30:00,54.58,54.58,54.57,54.58,19717.0,42.0959,42.0959,42.0882,42.0959,19717.0
2016-04-08 11:00:00,54.58,54.58,54.55,54.57,52617.0,42.0959,42.0959,42.0727,42.0882,52617.0
2016-04-08 11:30:00,54.56,54.61,54.56,54.59,120982.0,42.0804,42.119,42.0804,42.1036,120982.0
2016-04-08 12:00:00,54.6,54.61,54.57,54.58,61412.0,42.1113,42.119,42.0882,42.0959,61412.0
2016-04-08 12:30:00,54.58,54.58,54.56,54.57,8187.0,42.0959,42.0959,42.0804,42.0882,8187.0
2016-04-08 13:00:00,54.57,54.59,54.56,54.57,97890.0,42.0882,42.1036,42.0804,42.0882,97890.0
2016-04-08 13:30:00,54.57,54.62,54.57,54.61,52665.0,42.0882,42.1267,42.0882,42.119,52665.0
2016-04-08 14:00:00,54.61,54.61,54.56,54.58,62034.0,42.119,42.119,42.0804,42.0959,62034.0
2016-04-08 14:30:00,54.57,54.6,54.55,54.6,75128.0,42.0882,42.1113,42.0727,42.1113,75128.0
2016-04-08 15:00:00,54.6,54.6,54.56,54.57,43471.0,42.1113,42.1113,42.0804,42.0882,43471.0
2016-04-08 15:30:00,54.56,54.6,54.56,54.56,54002.0,42.0804,42.1113,42.0804,42.0804,54002.0
2016-04-11 09:30:00,54.57,54.57,54.49,54.51,34124.0,42.0882,42.0882,42.0265,42.0419,34124.0
2016-04-11 10:00:00,54.52,54.53,54.51,54.53,10401.0,42.0496,42.0573,42.0419,42.0573,10401.0
2016-04-11 10:30:00,54.53,54.55,54.52,54.54,33905.0,42.0573,42.0727,42.0496,42.065,33905.0
2016-04-11 11:00:00,54.54,54.55,54.51,54.54,27347.0,42.065,42.0727,42.0419,42.065,27347.0
2016-04-11 11:30:00,54.53,54.57,54.51,54.56,21501.0,42.0573,42.0882,42.0419,42.0804,21501.0
2016-04-11 12:00:00,54.56,54.56,54.52,54.55,24159.0,42.0804,42.0804,42.0496,42.0727,24159.0
2016-04-11 12:30:00,54.56,54.57,54.53,54.55,19391.0,42.0804,42.0882,42.0573,42.0727,19391.0
2016-04-11 13:00:00,54.53,54.55,54.52,54.52,37616.0,42.0573,42.0727,42.0496,42.0496,37616.0
2016-04-11 13:30:00,54.54,54.55,54.52,54.53,44325.0,42.065,42.0727,42.0496,42.0573,44325.0
2016-04-11 14:00:00,54.52,54.55,54.52,54.54,30872.0,42.0496,42.0727,42.0496,42.065,30872.0
2016-04-11 14:30:00,54.55,54.55,54.52,54.54,16851.0,42.0727,42.0727,42.0496,42.065,16851.0
2016-04-11 15:00:00,54.54,54.55,54.52,54.53,19386.0,42.065,42.0727,42.0496,42.0573,19386.0
2016-04-11 15:30:00,54.53,54.56,54.52,54.53,51044.0,42.0573,42.0804,42.0496,42.0573,51044.0
2016-04-12 09:30:00,54.52,54.52,54.47,54.5,30857.0,42.0496,42.0496,42.011,42.0342,30857.0
2016-04-12 10:00:00,54.49,54.5,54.48,54.49,28529.0,42.0265,42.0342,42.0187,42.0265,28529.0
2016-04-12 10:30:00,54.5,54.51,54.46,54.47,25259.0,42.0342,42.0419,42.0033,42.011,25259.0
2016-04-12 11:00:00,54.47,54.49,54.46,54.47,27130.0,42.011,42.0265,42.0033,42.011,27130.0
2016-04-12 11:30:00,54.47,54.48,54.45,54.45,32765.0,42.011,42.0187,41.9956,41.9956,32765.0
2016-04-12 12:00:00,54.46,54.47,54.45,54.45,10601.0,42.0033,42.011,41.9956,41.9956,10601.0
2016-04-12 12:30:00,54.45,54.47,54.43,54.47,16937.0,41.9956,42.011,41.9802,42.011,16937.0
2016-04-12 13:00:00,54.44,54.47,54.43,54.46,13831.0,41.9879,42.011,41.9802,42.0033,13831.0
2016-04-12 13:30:00,54.46,54.46,54.44,54.44,22916.0,42.0033,42.0033,41.9879,41.9879,22916.0
2016-04-12 14:00:00,54.46,54.47,54.43,54.43,153947.0,42.0033,42.011,41.9802,41.9802,153947.0
2016-04-12 14:30:00,54.44,54.44,54.42,54.44,27191.0,41.9879,41.9879,41.9725,41.9879,27191.0
2016-04-12 15:00:00,54.44,54.44,54.42,54.43,12800.0,41.9879,41.9879,41.9725,41.9802,12800.0
2016-04-12 15:30:00,54.44,54.46,54.43,54.45,29758.0,41.9879,42.0033,41.9802,41.9956,29758.0
2016-04-13 09:30:00,54.47,54.49,54.44,54.44,16803.0,42.011,42.0265,41.9879,41.9879,16803.0
2016-04-13 10:00:00,54.45,54.47,54.43,54.43,26747.0,41.9956,42.011,41.9802,41.9802,26747.0
2016-04-13 10:30:00,54.43,54.48,54.43,54.44,20783.0,41.9802,42.0187,41.9802,41.9879,20783.0
2016-04-13 11:00:00,54.44,54.48,54.44,54.48,12108.0,41.9879,42.0187,41.9879,42.0187,12108.0
2016-04-13 11:30:00,54.48,54.5,54.47,54.47,82321.0,42.0187,42.0342,42.011,42.011,82321.0
2016-04-13 12:00:00,54.48,54.5,54.47,54.5,19461.0,42.0187,42.0342,42.011,42.0342,19461.0
2016-04-13 12:30:00,54.5,54.5,54.48,54.49,24069.0,42.0342,42.0342,42.0187,42.0265,24069.0
2016-04-13 13:00:00,54.48,54.51,54.48,54.51,26693.0,42.0187,42.0419,42.0187,42.0419,26693.0
2016-04-13 13:30:00,54.51,54.51,54.5,54.51,24155.0,42.0419,42.0419,42.0342,42.0419,24155.0
2016-04-13 14:00:00,54.51,54.51,54.5,54.51,41018.0,42.0419,42.0419,42.0342,42.0419,41018.0
2016-04-13 14:30:00,54.5,54.53,54.5,54.52,26260.0,42.0342,42.0573,42.0342,42.0496,26260.0
2016-04-13 15:00:00,54.52,54.53,54.51,54.51,20556.0,42.0496,42.0573,42.0419,42.0419,20556.0
2016-04-13 15:30:00,54.52,54.52,54.5,54.51,60953.0,42.0496,42.0496,42.0342,42.0419,60953.0
2016-04-14 09:30:00,54.5,54.51,54.48,54.51,19503.0,42.0342,42.0419,42.0187,42.0419,19503.0
2016-04-14 10:00:00,54.51,54.52,54.49,54.52,21154.0,42.0419,42.0496,42.0265,42.0496,21154.0
2016-04-14 10:30:00,54.52,54.52,54.48,54.5,13810.0,42.0496,42.0496,42.0187,42.0342,13810.0
2016-04-14 11:00:00,54.47,54.55,54.47,54.5,65114.0,42.011,42.0727,42.011,42.0342,65114.0
2016-04-14 11:30:00,54.5,54.51,54.47,54.49,24072.0,42.0342,42.0419,42.011,42.0265,24072.0
2016-04-14 12:00:00,54.49,54.5,54.48,54.48,14123.0,42.0265,42.0342,42.0187,42.0187,14123.0
2016-04-14 12:30:00,54.49,54.5,54.46,54.47,20298.0,42.0265,42.0342,42.0033,42.011,20298.0
2016-04-14 13:00:00,54.47,54.51,54.46,54.49,77536.0,42.011,42.0419,42.0033,42.0265,77536.0
2016-04-14 13:30:00,54.5,54.51,54.48,54.5,43682.0,42.0342,42.0419,42.0187,42.0342,43682.0
2016-04-14 14:00:00,54.5,54.51,54.47,54.48,38331.0,42.0342,42.0419,42.011,42.0187,38331.0
2016-04-14 14:30:00,54.49,54.51,54.47,54.5,43604.0,42.0265,42.0419,42.011,42.0342,43604.0
2016-04-14 15:00:00,54.51,54.51,54.48,54.5,88607.0,42.0419,42.0419,42.0187,42.0342,88607.0
2016-04-14 15:30:00,54.49,54.54,54.49,54.52,110895.0,42.0265,42.065,42.0265,42.0496,110895.0
2016-04-15 09:30:00,54.53,54.55,54.52,54.52,26075.0,42.0573,42.0727,42.0496,42.0496,26075.0
2016-04-15 10:00:00,54.53,54.57,54.53,54.56,27384.0,42.0573,42.0882,42.0573,42.0804,27384.0
2016-04-15 10:30:00,54.57,54.58,54.52,54.56,79023.0,42.0882,42.0959,42.0496,42.0804,79023.0
2016-04-15 11:00:00,54.56,54.58,54.54,54.56,13247.0,42.0804,42.0959,42.065,42.0804,13247.0
2016-04-15 11:30:00,54.55,54.57,54.52,54.56,24633.0,42.0727,42.0882,42.0496,42.0804,24633.0
2016-04-15 12:00:00,54.57,54.57,54.52,54.52,35402.0,42.0882,42.0882,42.0496,42.0496,35402.0
2016-04-15 12:30:00,54.53,54.58,54.52,54.54,52967.0,42.0573,42.0959,42.0496,42.065,52967.0
2016-04-15 13:00:00,54.55,54.58,54.54,54.57,33730.0,42.0727,42.0959,42.065,42.0882,33730.0
2016-04-15 13:30:00,54.57,54.58,54.55,54.55,51073.0,42.0882,42.0959,42.0727,42.0727,51073.0
2016-04-15 14:00:00,54.55,54.58,54.53,54.55,46841.0,42.0727,42.0959,42.0573,42.0727,46841.0
2016-04-15 14:30:00,54.54,54.57,54.54,54.55,39040.0,42.065,42.0882,42.065,42.0727,39040.0
2016-04-15 15:00:00,54.55,54.56,54.53,54.54,41619.0,42.0727,42.0804,42.0573,42.065,41619.0
2016-04-15 15:30:00,54.55,54.57,54.54,54.57,60244.0,42.0727,42.0882,42.065,42.0882,60244.0
2016-04-18 09:30:00,54.5,54.56,54.48,54.51,27245.0,42.0342,42.0804,42.0187,42.0419,27245.0
2016-04-18 10:00:00,54.51,54.53,54.48,54.53,22077.0,42.0419,42.0573,42.0187,42.0573,22077.0
2016-04-18 10:30:00,54.53,54.53,54.52,54.53,20152.0,42.0573,42.0573,42.0496,42.0573,20152.0
2016-04-18 11:00:00,54.53,54.53,54.48,54.52,58727.0,42.0573,42.0573,42.0187,42.0496,58727.0
2016-04-18 11:30:00,54.52,54.53,54.48,54.52,61274.0,42.0496,42.0573,42.0187,42.0496,61274.0
2016-04-18 12:00:00,54.52,54.53,54.49,54.5,30564.0,42.0496,42.0573,42.0265,42.0342,30564.0
2016-04-18 12:30:00,54.49,54.51,54.48,54.51,27429.0,42.0265,42.0419,42.0187,42.0419,27429.0
2016-04-18 13:00:00,54.5,54.52,54.49,54.5,20364.0,42.0342,42.0496,42.0265,42.0342,20364.0
2016-04-18 13:30:00,54.49,54.52,54.49,54.5,20922.0,42.0265,42.0496,42.0265,42.0342,20922.0
2016-04-18 14:00:00,54.52,54.53,54.5,54.52,39164.0,42.0496,42.0573,42.0342,42.0496,39164.0
2016-04-18 14:30:00,54.52,54.53,54.49,54.52,29903.0,42.0496,42.0573,42.0265,42.0496,29903.0
2016-04-18 15:00:00,54.52,54.53,54.5,54.53,49777.0,42.0496,42.0573,42.0342,42.0573,49777.0
2016-04-18 15:30:00,54.52,54.53,54.5,54.51,56922.0,42.0496,42.0573,42.0342,42.0419,56922.0
2016-04-19 09:30:00,54.54,54.54,54.5,54.52,36794.0,42.065,42.065,42.0342,42.0496,36794.0
2016-04-19 10:00:00,54.51,54.53,54.49,54.5,56377.0,42.0419,42.0573,42.0265,42.0342,56377.0
2016-04-19 10:30:00,54.51,54.51,54.48,54.49,20325.0,42.0419,42.0419,42.0187,42.0265,20325.0
2016-04-19 11:00:00,54.5,54.51,54.48,54.5,16158.0,42.0342,42.0419,42.0187,42.0342,16158.0
2016-04-19 11:30:00,54.5,54.53,54.48,54.52,40263.0,42.0342,42.0573,42.0187,42.0496,40263.0
2016-04-19 12:00:00,54.51,54.54,54.5,54.53,51719.0,42.0419,42.065,42.0342,42.0573,51719.0
2016-04-19 12:30:00,54.52,54.54,54.52,54.52,20040.0,42.0496,42.065,42.0496,42.0496,20040.0
2016-04-19 13:00:00,54.52,54.53,54.51,54.51,19144.0,42.0496,42.0573,42.0419,42.0419,19144.0
2016-04-19 13:30:00,54.51,54.53,54.51,54.53,26809.0,42.0419,42.0573,42.0419,42.0573,26809.0
2016-04-19 14:00:00,54.52,54.54,54.51,54.52,86797.0,42.0496,42.065,42.0419,42.0496,86797.0
2016-04-19 14:30:00,54.53,54.53,54.5,54.52,51528.0,42.0573,42.0573,42.0342,42.0496,51528.0
2016-04-19 15:00:00,54.52,54.52,54.5,54.51,44042.0,42.0496,42.0496,42.0342,42.0419,44042.0
2016-04-19 15:30:00,54.52,54.53,54.5,54.51,70752.0,42.0496,42.0573,42.0342,42.0419,70752.0
2016-04-20 09:30:00,54.59,54.62,54.56,54.62,49560.0,42.1036,42.1267,42.0804,42.1267,49560.0
2016-04-20 10:00:00,54.62,54.62,54.59,54.61,58509.0,42.1267,42.1267,42.1036,42.119,58509.0
2016-04-20 10:30:00,54.61,54.63,54.6,54.62,20873.0,42.119,42.1344,42.1113,42.1267,20873.0
2016-04-20 11:00:00,54.61,54.63,54.61,54.62,9280.0,42.119,42.1344,42.119,42.1267,9280.0
2016-04-20 11:30:00,54.62,54.63,54.6,54.62,44769.0,42.1267,42.1344,42.1113,42.1267,44769.0
2016-04-20 12:00:00,54.6,54.61,54.58,54.59,48839.0,42.1113,42.119,42.0959,42.1036,48839.0
2016-04-20 12:30:00,54.59,54.6,54.58,54.59,17410.0,42.1036,42.1113,42.0959,42.1036,17410.0
2016-04-20 13:00:00,54.59,54.6,54.58,54.58,57401.0,42.1036,42.1113,42.0959,42.0959,57401.0
2016-04-20 13:30:00,54.59,54.6,54.58,54.59,27510.0,42.1036,42.1113,42.0959,42.1036,27510.0
2016-04-20 14:00:00,54.59,54.59,54.55,54.57,74272.0,42.1036,42.1036,42.0727,42.0882,74272.0
2016-04-20 14:30:00,54.57,54.57,54.55,54.56,55395.0,42.0882,42.0882,42.0727,42.0804,55395.0
2016-04-20 15:00:00,54.57,54.57,54.54,54.55,26753.0,42.0882,42.0882,42.065,42.0727,26753.0
2016-04-20 15:30:00,54.55,54.57,54.55,54.57,50407.0,42.0727,42.0882,42.0727,42.0882,50407.0
2016-04-21 09:30:00,54.37,54.41,54.36,54.41,51903.0,41.9339,41.9648,41.9262,41.9648,51903.0
2016-04-21 10:00:00,54.41,54.43,54.4,54.42,58461.0,41.9648,41.9802,41.957,41.9725,58461.0
2016-04-21 10:30:00,54.42,54.42,54.4,54.41,28033.0,41.9725,41.9725,41.957,41.9648,28033.0
2016-04-21 11:00:00,54.41,54.42,54.38,54.4,26172.0,41.9648,41.9725,41.9416,41.957,26172.0
2016-04-21 11:30:00,54.4,54.4,54.38,54.39,33220.0,41.957,41.957,41.9416,41.9493,33220.0
2016-04-21 12:00:00,54.39,54.39,54.38,54.39,22926.0,41.9493,41.9493,41.9416,41.9493,22926.0
2016-04-21 12:30:00,54.39,54.4,54.38,54.39,10205.0,41.9493,41.957,41.9416,41.9493,10205.0
2016-04-21 13:00:00,54.39,54.39,54.38,54.39,42050.0,41.9493,41.9493,41.9416,41.9493,42050.0
2016-04-21 13:30:00,54.39,54.4,54.38,54.4,24762.0,41.9493,41.957,41.9416,41.957,24762.0
2016-04-21 14:00:00,54.4,54.41,54.38,54.4,41718.0,41.957,41.9648,41.9416,41.957,41718.0
2016-04-21 14:30:00,54.4,54.41,54.39,54.4,31126.0,41.957,41.9648,41.9493,41.957,31126.0
2016-04-21 15:00:00,54.41,54.41,54.38,54.39,36026.0,41.9648,41.9648,41.9416,41.9493,36026.0
2016-04-21 15:30:00,54.4,54.41,54.38,54.39,24135.0,41.957,41.9648,41.9416,41.9493,24135.0
2016-04-22 09:30:00,54.42,54.44,54.31,54.33,97564.0,41.9725,41.9879,41.8876,41.903,97564.0
2016-04-22 10:00:00,54.34,54.35,54.31,54.33,40497.0,41.9108,41.9185,41.8876,41.903,40497.0
2016-04-22 10:30:00,54.33,54.36,54.32,54.35,21654.0,41.903,41.9262,41.8953,41.9185,21654.0
2016-04-22 11:00:00,54.35,54.36,54.33,54.33,19473.0,41.9185,41.9262,41.903,41.903,19473.0
2016-04-22 11:30:00,54.33,54.38,54.32,54.36,1301245.0,41.903,41.9416,41.8953,41.9262,1301245.0
2016-04-22 12:00:00,54.36,54.38,54.33,54.35,30038.0,41.9262,41.9416,41.903,41.9185,30038.0
2016-04-22 12:30:00,54.37,54.38,54.35,54.36,17621.0,41.9339,41.9416,41.9185,41.9262,17621.0
2016-04-22 13:00:00,54.36,54.39,54.36,54.38,23217.0,41.9262,41.9493,41.9262,41.9416,23217.0
2016-04-22 13:30:00,54.38,54.38,54.37,54.38,35767.0,41.9416,41.9416,41.9339,41.9416,35767.0
2016-04-22 14:00:00,54.38,54.38,54.35,54.37,26340.0,41.9416,41.9416,41.9185,41.9339,26340.0
2016-04-22 14:30:00,54.38,54.39,54.35,54.37,32863.0,41.9416,41.9493,41.9185,41.9339,32863.0
2016-04-22 15:00:00,54.38,54.41,54.37,54.38,34496.0,41.9416,41.9648,41.9339,41.9416,34496.0
2016-04-22 15:30:00,54.38,54.4,54.33,54.35,43813.0,41.9416,41.957,41.903,41.9185,43813.0
2016-04-25 09:30:00,54.27,54.27,54.21,54.22,40299.0,41.8568,41.8568,41.8105,41.8182,40299.0
2016-04-25 10:00:00,54.22,54.27,54.21,54.26,42336.0,41.8182,41.8568,41.8105,41.8491,42336.0
2016-04-25 10:30:00,54.24,54.28,54.23,54.27,50927.0,41.8336,41.8645,41.8259,41.8568,50927.0
2016-04-25 11:00:00,54.27,54.28,54.22,54.25,73193.0,41.8568,41.8645,41.8182,41.8413,73193.0
2016-04-25 11:30:00,54.26,54.26,54.22,54.24,16085.0,41.8491,41.8491,41.8182,41.8336,16085.0
2016-04-25 12:00:00,54.25,54.25,54.24,54.25,14534.0,41.8413,41.8413,41.8336,41.8413,14534.0
2016-04-25 12:30:00,54.24,54.27,54.23,54.27,17906.0,41.8336,41.8568,41.8259,41.8568,17906.0
2016-04-25 13:00:00,54.27,54.27,54.24,54.26,14158.0,41.8568,41.8568,41.8336,41.8491,14158.0
2016-04-25 13:30:00,54.25,54.27,54.23,54.26,12703.0,41.8413,41.8568,41.8259,41.8491,12703.0
2016-04-25 14:00:00,54.27,54.28,54.23,54.28,67799.0,41.8568,41.8645,41.8259,41.8645,67799.0
2016-04-25 14:30:00,54.28,54.28,54.26,54.26,19471.0,41.8645,41.8645,41.8491,41.8491,19471.0
2016-04-25 15:00:00,54.26,54.28,54.26,54.27,13601.0,41.8491,41.8645,41.8491,41.8568,13601.0
2016-04-25 15:30:00,54.27,54.29,54.26,54.28,55912.0,41.8568,41.8722,41.8491,41.8645,55912.0
2016-04-26 09:30:00,54.27,54.31,54.27,54.27,36445.0,41.8568,41.8876,41.8568,41.8568,36445.0
2016-04-26 10:00:00,54.27,54.28,54.24,54.26,391175.0,41.8568,41.8645,41.8336,41.8491,391175.0
2016-04-26 10:30:00,54.26,54.29,54.24,54.26,16745.0,41.8491,41.8722,41.8336,41.8491,16745.0
2016-04-26 11:00:00,54.25,54.26,54.22,54.24,45448.0,41.8413,41.8491,41.8182,41.8336,45448.0
2016-04-26 11:30:00,54.24,54.26,54.23,54.24,19530.0,41.8336,41.8491,41.8259,41.8336,19530.0
2016-04-26 12:00:00,54.26,54.27,54.23,54.23,22157.0,41.8491,41.8568,41.8259,41.8259,22157.0
2016-04-26 12:30:00,54.23,54.24,54.22,54.23,18831.0,41.8259,41.8336,41.8182,41.8259,18831.0
2016-04-26 13:00:00,54.22,54.24,54.22,54.23,17143.0,41.8182,41.8336,41.8182,41.8259,17143.0
2016-04-26 13:30:00,54.23,54.25,54.22,54.23,21197.0,41.8259,41.8413,41.8182,41.8259,21197.0
2016-04-26 14:00:00,54.24,54.25,54.22,54.22,22905.0,41.8336,41.8413,41.8182,41.8182,22905.0
2016-04-26 14:30:00,54.22,54.24,54.2,54.23,41015.0,41.8182,41.8336,41.8028,41.8259,41015.0
2016-04-26 15:00:00,54.23,54.24,54.22,54.24,37403.0,41.8259,41.8336,41.8182,41.8336,37403.0
2016-04-26 15:30:00,54.23,54.25,54.22,54.24,46837.0,41.8259,41.8413,41.8182,41.8336,46837.0
2016-04-27 09:30:00,54.21,54.21,54.15,54.18,51970.0,41.8105,41.8105,41.7642,41.7874,51970.0
2016-04-27 10:00:00,54.19,54.2,54.16,54.2,34581.0,41.7951,41.8028,41.7719,41.8028,34581.0
2016-04-27 10:30:00,54.19,54.2,54.17,54.2,16708.0,41.7951,41.8028,41.7796,41.8028,16708.0
2016-04-27 11:00:00,54.2,54.21,54.19,54.21,58201.0,41.8028,41.8105,41.7951,41.8105,58201.0
2016-04-27 11:30:00,54.21,54.21,54.19,54.2,15202.0,41.8105,41.8105,41.7951,41.8028,15202.0
2016-04-27 12:00:00,54.19,54.21,54.19,54.21,16367.0,41.7951,41.8105,41.7951,41.8105,16367.0
2016-04-27 12:30:00,54.21,54.21,54.2,54.21,19941.0,41.8105,41.8105,41.8028,41.8105,19941.0
2016-04-27 13:00:00,54.21,54.22,54.2,54.22,43370.0,41.8105,41.8182,41.8028,41.8182,43370.0
2016-04-27 13:30:00,54.21,54.23,54.21,54.22,18469.0,41.8105,41.8259,41.8105,41.8182,18469.0
2016-04-27 14:00:00,54.23,54.25,54.18,54.21,38000.0,41.8259,41.8413,41.7874,41.8105,38000.0
2016-04-27 14:30:00,54.21,54.3,54.19,54.29,45416.0,41.8105,41.8799,41.7951,41.8722,45416.0
2016-04-27 15:00:00,54.29,54.32,54.26,54.3,84446.0,41.8722,41.8953,41.8491,41.8799,84446.0
2016-04-27 15:30:00,54.3,54.3,54.28,54.29,41136.0,41.8799,41.8799,41.8645,41.8722,41136.0
2016-04-28 09:30:00,54.36,54.43,54.36,54.4,14206.0,41.9262,41.9802,41.9262,41.957,14206.0
2016-04-28 10:00:00,54.4,54.41,54.36,54.37,28617.0,41.957,41.9648,41.9262,41.9339,28617.0
2016-04-28 10:30:00,54.37,54.38,54.34,54.35,51079.0,41.9339,41.9416,41.9108,41.9185,51079.0
2016-04-28 11:00:00,54.35,54.4,54.35,54.39,46183.0,41.9185,41.957,41.9185,41.9493,46183.0
2016-04-28 11:30:00,54.4,54.4,54.34,54.34,14817.0,41.957,41.957,41.9108,41.9108,14817.0
2016-04-28 12:00:00,54.36,54.39,54.27,54.33,1016163.0,41.9262,41.9493,41.8568,41.903,1016163.0
2016-04-28 12:30:00,54.31,54.32,54.28,54.3,62972.0,41.8876,41.8953,41.8645,41.8799,62972.0
2016-04-28 13:00:00,54.3,54.3,54.27,54.3,50226.0,41.8799,41.8799,41.8568,41.8799,50226.0
2016-04-28 13:30:00,54.3,54.3,54.25,54.26,399966.0,41.8799,41.8799,41.8413,41.8491,399966.0
2016-04-28 14:00:00,54.27,54.28,54.26,54.27,22376.0,41.8568,41.8645,41.8491,41.8568,22376.0
2016-04-28 14:30:00,54.27,54.27,54.26,54.26,55085.0,41.8568,41.8568,41.8491,41.8491,55085.0
2016-04-28 15:00:00,54.27,54.28,54.26,54.28,94590.0,41.8568,41.8645,41.8491,41.8645,94590.0
2016-04-28 15:30:00,54.28,54.31,54.27,54.28,276648.0,41.8645,41.8876,41.8568,41.8645,276648.0
2016-04-29 09:30:00,54.27,54.28,54.18,54.23,38014.0,41.8568,41.8645,41.7874,41.8259,38014.0
2016-04-29 10:00:00,54.23,54.27,54.22,54.22,30588.0,41.8259,41.8568,41.8182,41.8182,30588.0
2016-04-29 10:30:00,54.22,54.25,54.22,54.23,11737.0,41.8182,41.8413,41.8182,41.8259,11737.0
2016-04-29 11:00:00,54.22,54.27,54.22,54.25,32775.0,41.8182,41.8568,41.8182,41.8413,32775.0
2016-04-29 11:30:00,54.27,54.28,54.24,54.26,17664.0,41.8568,41.8645,41.8336,41.8491,17664.0
2016-04-29 12:00:00,54.26,54.29,54.26,54.27,20515.0,41.8491,41.8722,41.8491,41.8568,20515.0
2016-04-29 12:30:00,54.28,54.31,54.26,54.3,257759.0,41.8645,41.8876,41.8491,41.8799,257759.0
2016-04-29 13:00:00,54.31,54.31,54.27,54.29,19874.0,41.8876,41.8876,41.8568,41.8722,19874.0
2016-04-29 13:30:00,54.29,54.33,54.27,54.32,25846.0,41.8722,41.903,41.8568,41.8953,25846.0
2016-04-29 14:00:00,54.31,54.36,54.3,54.32,91628.0,41.8876,41.9262,41.8799,41.8953,91628.0
2016-04-29 14:30:00,54.33,54.34,54.29,54.32,126478.0,41.903,41.9108,41.8722,41.8953,126478.0
2016-04-29 15:00:00,54.33,54.35,54.26,54.29,78194.0,41.903,41.9185,41.8491,41.8722,78194.0
2016-04-29 15:30:00,54.28,54.36,54.28,54.31,122953.0,41.8645,41.9262,41.8645,41.8876,122953.0
2016-05-02 09:30:00,54.31,54.38,54.31,54.38,26864.0,41.9308,41.9848,41.9308,41.9848,26864.0
2016-05-02 10:00:00,54.37,54.38,54.32,54.37,33294.0,41.9771,41.9848,41.9385,41.9771,33294.0
2016-05-02 10:30:00,54.34,54.34,54.31,54.31,27161.0,41.9539,41.9539,41.9308,41.9308,27161.0
2016-05-02 11:00:00,54.32,54.32,54.28,54.3,70806.0,41.9385,41.9385,41.9076,41.9231,70806.0
2016-05-02 11:30:00,54.3,54.3,54.27,54.29,9588.0,41.9231,41.9231,41.8999,41.9153,9588.0
2016-05-02 12:00:00,54.28,54.31,54.28,54.3,7473.0,41.9076,41.9308,41.9076,41.9231,7473.0
2016-05-02 12:30:00,54.28,54.33,54.25,54.32,27464.0,41.9076,41.9462,41.8845,41.9385,27464.0
2016-05-02 13:00:00,54.32,54.33,54.28,54.3,28279.0,41.9385,41.9462,41.9076,41.9231,28279.0
2016-05-02 13:30:00,54.28,54.32,54.28,54.28,34427.0,41.9076,41.9385,41.9076,41.9076,34427.0
2016-05-02 14:00:00,54.29,54.32,54.28,54.3,52152.0,41.9153,41.9385,41.9076,41.9231,52152.0
2016-05-02 14:30:00,54.3,54.33,54.29,54.32,40659.0,41.9231,41.9462,41.9153,41.9385,40659.0
2016-05-02 15:00:00,54.32,54.35,54.3,54.33,42198.0,41.9385,41.9617,41.9231,41.9462,42198.0
2016-05-02 15:30:00,54.33,54.35,54.31,54.33,151186.0,41.9462,41.9617,41.9308,41.9462,151186.0
2016-05-03 09:30:00,54.5,54.53,54.41,54.47,27732.0,42.0775,42.1006,42.008,42.0543,27732.0
2016-05-03 10:00:00,54.47,54.49,54.43,54.45,42201.0,42.0543,42.0698,42.0234,42.0389,42201.0
2016-05-03 10:30:00,54.45,54.48,54.44,54.46,26512.0,42.0389,42.062,42.0312,42.0466,26512.0
2016-05-03 11:00:00,54.46,54.51,54.45,54.48,61191.0,42.0466,42.0852,42.0389,42.062,61191.0
2016-05-03 11:30:00,54.49,54.5,54.46,54.49,55822.0,42.0698,42.0775,42.0466,42.0698,55822.0
2016-05-03 12:00:00,54.49,54.5,54.47,54.49,20827.0,42.0698,42.0775,42.0543,42.0698,20827.0
2016-05-03 12:30:00,54.49,54.5,54.46,54.48,19854.0,42.0698,42.0775,42.0466,42.062,19854.0
2016-05-03 13:00:00,54.47,54.48,54.45,54.45,23221.0,42.0543,42.062,42.0389,42.0389,23221.0
2016-05-03 13:30:00,54.46,54.47,54.45,54.46,31201.0,42.0466,42.0543,42.0389,42.0466,31201.0
2016-05-03 14:00:00,54.46,54.49,54.45,54.48,95783.0,42.0466,42.0698,42.0389,42.062,95783.0
2016-05-03 14:30:00,54.49,54.5,54.45,54.49,40589.0,42.0698,42.0775,42.0389,42.0698,40589.0
2016-05-03 15:00:00,54.48,54.49,54.47,54.47,23607.0,42.062,42.0698,42.0543,42.0543,23607.0
2016-05-03 15:30:00,54.47,54.48,54.45,54.45,132320.0,42.0543,42.062,42.0389,42.0389,132320.0
2016-05-04 09:30:00,54.49,54.49,54.41,54.45,20497.0,42.0698,42.0698,42.008,42.0389,20497.0
2016-05-04 10:00:00,54.45,54.47,54.44,54.46,18220.0,42.0389,42.0543,42.0312,42.0466,18220.0
2016-05-04 10:30:00,54.47,54.48,54.43,54.48,20846.0,42.0543,42.062,42.0234,42.062,20846.0
2016-05-04 11:00:00,54.48,54.49,54.46,54.49,18641.0,42.062,42.0698,42.0466,42.0698,18641.0
2016-05-04 11:30:00,54.49,54.5,54.45,54.46,10482.0,42.0698,42.0775,42.0389,42.0466,10482.0
2016-05-04 12:00:00,54.47,54.48,54.45,54.47,23972.0,42.0543,42.062,42.0389,42.0543,23972.0
2016-05-04 12:30:00,54.47,54.48,54.46,54.46,12884.0,42.0543,42.062,42.0466,42.0466,12884.0
2016-05-04 13:00:00,54.47,54.49,54.46,54.48,14625.0,42.0543,42.0698,42.0466,42.062,14625.0
2016-05-04 13:30:00,54.49,54.49,54.43,54.45,393995.0,42.0698,42.0698,42.0234,42.0389,393995.0
2016-05-04 14:00:00,54.46,54.46,54.43,54.45,85181.0,42.0466,42.0466,42.0234,42.0389,85181.0
2016-05-04 14:30:00,54.46,54.47,54.44,54.45,75071.0,42.0466,42.0543,42.0312,42.0389,75071.0
2016-05-04 15:00:00,54.46,54.46,54.44,54.45,52980.0,42.0466,42.0466,42.0312,42.0389,52980.0
2016-05-04 15:30:00,54.45,54.46,54.43,54.45,68881.0,42.0389,42.0466,42.0234,42.0389,68881.0
2016-05-05 09:30:00,54.5,54.5,54.41,54.45,129680.0,42.0775,42.0775,42.008,42.0389,129680.0
2016-05-05 10:00:00,54.47,54.47,54.44,54.44,18102.0,42.0543,42.0543,42.0312,42.0312,18102.0
2016-05-05 10:30:00,54.44,54.48,54.44,54.45,115807.0,42.0312,42.062,42.0312,42.0389,115807.0
2016-05-05 11:00:00,54.45,54.48,54.45,54.47,34762.0,42.0389,42.062,42.0389,42.0543,34762.0
2016-05-05 11:30:00,54.47,54.48,54.45,54.47,88654.0,42.0543,42.062,42.0389,42.0543,88654.0
2016-05-05 12:00:00,54.47,54.54,54.47,54.53,39255.0,42.0543,42.1084,42.0543,42.1006,39255.0
2016-05-05 12:30:00,54.53,54.54,54.51,54.52,25237.0,42.1006,42.1084,42.0852,42.0929,25237.0
2016-05-05 13:00:00,54.52,54.55,54.51,54.54,7277.0,42.0929,42.1161,42.0852,42.1084,7277.0
2016-05-05 13:30:00,54.54,54.55,54.53,54.54,30173.0,42.1084,42.1161,42.1006,42.1084,30173.0
2016-05-05 14:00:00,54.53,54.56,54.53,54.55,33579.0,42.1006,42.1238,42.1006,42.1161,33579.0
2016-05-05 14:30:00,54.55,54.56,54.5,54.55,65589.0,42.1161,42.1238,42.0775,42.1161,65589.0
2016-05-05 15:00:00,54.55,54.56,54.53,54.55,26339.0,42.1161,42.1238,42.1006,42.1161,26339.0
2016-05-05 15:30:00,54.54,54.57,54.53,54.54,97217.0,42.1084,42.1315,42.1006,42.1084,97217.0
2016-05-06 09:30:00,54.64,54.64,54.52,54.56,37381.0,42.1856,42.1856,42.0929,42.1238,37381.0
2016-05-06 10:00:00,54.51,54.63,54.51,54.59,58945.0,42.0852,42.1778,42.0852,42.147,58945.0
2016-05-06 10:30:00,54.58,54.63,54.57,54.62,24321.0,42.1392,42.1778,42.1315,42.1701,24321.0
2016-05-06 11:00:00,54.62,54.64,54.59,54.6,29167.0,42.1701,42.1856,42.147,42.1547,29167.0
2016-05-06 11:30:00,54.62,54.65,54.6,54.6,59152.0,42.1701,42.1933,42.1547,42.1547,59152.0
2016-05-06 12:00:00,54.62,54.64,54.6,54.6,13070.0,42.1701,42.1856,42.1547,42.1547,13070.0
2016-05-06 12:30:00,54.62,54.63,54.59,54.61,54086.0,42.1701,42.1778,42.147,42.1624,54086.0
2016-05-06 13:00:00,54.61,54.64,54.6,54.61,42135.0,42.1624,42.1856,42.1547,42.1624,42135.0
2016-05-06 13:30:00,54.61,54.62,54.61,54.62,60067.0,42.1624,42.1701,42.1624,42.1701,60067.0
2016-05-06 14:00:00,54.62,54.63,54.52,54.53,39595.0,42.1701,42.1778,42.0929,42.1006,39595.0
2016-05-06 14:30:00,54.52,54.62,54.51,54.61,47123.0,42.0929,42.1701,42.0852,42.1624,47123.0
2016-05-06 15:00:00,54.62,54.63,54.6,54.62,46202.0,42.1701,42.1778,42.1547,42.1701,46202.0
2016-05-06 15:30:00,54.61,54.62,54.55,54.58,48997.0,42.1624,42.1701,42.1161,42.1392,48997.0
2016-05-09 09:30:00,54.68,54.68,54.54,54.61,26533.0,42.2164,42.2164,42.1084,42.1624,26533.0
2016-05-09 10:00:00,54.62,54.62,54.55,54.58,51663.0,42.1701,42.1701,42.1161,42.1392,51663.0
2016-05-09 10:30:00,54.57,54.6,54.56,54.57,27276.0,42.1315,42.1547,42.1238,42.1315,27276.0
2016-05-09 11:00:00,54.58,54.62,54.57,54.59,30521.0,42.1392,42.1701,42.1315,42.147,30521.0
2016-05-09 11:30:00,54.59,54.6,54.55,54.58,24818.0,42.147,42.1547,42.1161,42.1392,24818.0
2016-05-09 12:00:00,54.57,54.6,54.57,54.6,33002.0,42.1315,42.1547,42.1315,42.1547,33002.0
2016-05-09 12:30:00,54.6,54.6,54.57,54.59,27520.0,42.1547,42.1547,42.1315,42.147,27520.0
2016-05-09 13:00:00,54.58,54.59,54.56,54.57,19909.0,42.1392,42.147,42.1238,42.1315,19909.0
2016-05-09 13:30:00,54.57,54.61,54.56,54.59,39436.0,42.1315,42.1624,42.1238,42.147,39436.0
2016-05-09 14:00:00,54.59,54.59,54.56,54.59,29455.0,42.147,42.147,42.1238,42.147,29455.0
2016-05-09 14:30:00,54.59,54.59,54.52,54.53,57241.0,42.147,42.147,42.0929,42.1006,57241.0
2016-05-09 15:00:00,54.55,54.61,54.53,54.59,35739.0,42.1161,42.1624,42.1006,42.147,35739.0
2016-05-09 15:30:00,54.58,54.6,54.57,54.59,72422.0,42.1392,42.1547,42.1315,42.147,72422.0
2016-05-10 09:30:00,54.53,54.67,54.53,54.6,41008.0,42.1006,42.2087,42.1006,42.1547,41008.0
2016-05-10 10:00:00,54.61,54.64,54.57,54.6,43597.0,42.1624,42.1856,42.1315,42.1547,43597.0
2016-05-10 10:30:00,54.6,54.65,54.57,54.59,37484.0,42.1547,42.1933,42.1315,42.147,37484.0
2016-05-10 11:00:00,54.6,54.62,54.58,54.59,24916.0,42.1547,42.1701,42.1392,42.147,24916.0
2016-05-10 11:30:00,54.58,54.66,54.57,54.59,45534.0,42.1392,42.201,42.1315,42.147,45534.0
2016-05-10 12:00:00,54.61,54.63,54.58,54.62,33957.0,42.1624,42.1778,42.1392,42.1701,33957.0
2016-05-10 12:30:00,54.61,54.63,54.61,54.63,12307.0,42.1624,42.1778,42.1624,42.1778,12307.0
2016-05-10 13:00:00,54.63,54.63,54.62,54.63,15092.0,42.1778,42.1778,42.1701,42.1778,15092.0
2016-05-10 13:30:00,54.63,54.65,54.62,54.64,22889.0,42.1778,42.1933,42.1701,42.1856,22889.0
2016-05-10 14:00:00,54.62,54.63,54.57,54.63,26637.0,42.1701,42.1778,42.1315,42.1778,26637.0
2016-05-10 14:30:00,54.63,54.65,54.55,54.65,81030.0,42.1778,42.1933,42.1161,42.1933,81030.0
2016-05-10 15:00:00,54.61,54.67,54.61,54.63,39716.0,42.1624,42.2087,42.1624,42.1778,39716.0
2016-05-10 15:30:00,54.62,54.65,54.59,54.59,23198.0,42.1701,42.1933,42.147,42.147,23198.0
2016-05-11 09:30:00,54.63,54.68,54.59,54.64,28426.0,42.1778,42.2164,42.147,42.1856,28426.0
2016-05-11 10:00:00,54.65,54.65,54.62,54.63,24923.0,42.1933,42.1933,42.1701,42.1778,24923.0
2016-05-11 10:30:00,54.63,54.66,54.61,54.65,18698.0,42.1778,42.201,42.1624,42.1933,18698.0
2016-05-11 11:00:00,54.65,54.66,54.64,54.64,25309.0,42.1933,42.201,42.1856,42.1856,25309.0
2016-05-11 11:30:00,54.64,54.66,54.61,54.63,21931.0,42.1856,42.201,42.1624,42.1778,21931.0
2016-05-11 12:00:00,54.64,54.65,54.63,54.64,20131.0,42.1856,42.1933,42.1778,42.1856,20131.0
2016-05-11 12:30:00,54.64,54.65,54.63,54.64,16335.0,42.1856,42.1933,42.1778,42.1856,16335.0
2016-05-11 13:00:00,54.64,54.65,54.64,54.65,15925.0,42.1856,42.1933,42.1856,42.1933,15925.0
2016-05-11 13:30:00,54.65,54.67,54.62,54.66,43636.0,42.1933,42.2087,42.1701,42.201,43636.0
2016-05-11 14:00:00,54.66,54.67,54.63,54.65,44669.0,42.201,42.2087,42.1778,42.1933,44669.0
2016-05-11 14:30:00,54.64,54.67,54.63,54.63,47660.0,42.1856,42.2087,42.1778,42.1778,47660.0
2016-05-11 15:00:00,54.63,54.67,54.63,54.66,88842.0,42.1778,42.2087,42.1778,42.201,88842.0
2016-05-11 15:30:00,54.66,54.66,54.62,54.64,45947.0,42.201,42.201,42.1701,42.1856,45947.0
2016-05-12 09:30:00,54.59,54.65,54.57,54.61,25777.0,42.147,42.1933,42.1315,42.1624,25777.0
2016-05-12 10:00:00,54.61,54.63,54.57,54.6,20170.0,42.1624,42.1778,42.1315,42.1547,20170.0
2016-05-12 10:30:00,54.61,54.68,54.59,54.62,12004.0,42.1624,42.2164,42.147,42.1701,12004.0
2016-05-12 11:00:00,54.62,54.64,54.6,54.62,29687.0,42.1701,42.1856,42.1547,42.1701,29687.0
2016-05-12 11:30:00,54.63,54.65,54.62,54.64,77807.0,42.1778,42.1933,42.1701,42.1856,77807.0
2016-05-12 12:00:00,54.64,54.65,54.6,54.62,35215.0,42.1856,42.1933,42.1547,42.1701,35215.0
2016-05-12 12:30:00,54.61,54.63,54.59,54.6,11217.0,42.1624,42.1778,42.147,42.1547,11217.0
2016-05-12 13:00:00,54.61,54.62,54.57,54.6,30289.0,42.1624,42.1701,42.1315,42.1547,30289.0
2016-05-12 13:30:00,54.57,54.61,54.57,54.6,24844.0,42.1315,42.1624,42.1315,42.1547,24844.0
2016-05-12 14:00:00,54.61,54.61,54.58,54.61,16297.0,42.1624,42.1624,42.1392,42.1624,16297.0
2016-05-12 14:30:00,54.61,54.61,54.57,54.59,37090.0,42.1624,42.1624,42.1315,42.147,37090.0
2016-05-12 15:00:00,54.59,54.63,54.58,54.62,18157.0,42.147,42.1778,42.1392,42.1701,18157.0
2016-05-12 15:30:00,54.62,54.63,54.6,54.61,36090.0,42.1701,42.1778,42.1547,42.1624,36090.0
2016-05-13 09:30:00,54.65,54.65,54.6,54.63,21552.0,42.1933,42.1933,42.1547,42.1778,21552.0
2016-05-13 10:00:00,54.62,54.64,54.58,54.63,43157.0,42.1701,42.1856,42.1392,42.1778,43157.0
2016-05-13 10:30:00,54.62,54.65,54.59,54.63,59366.0,42.1701,42.1933,42.147,42.1778,59366.0
2016-05-13 11:00:00,54.64,54.65,54.63,54.63,28448.0,42.1856,42.1933,42.1778,42.1778,28448.0
2016-05-13 11:30:00,54.63,54.66,54.63,54.65,20830.0,42.1778,42.201,42.1778,42.1933,20830.0
2016-05-13 12:00:00,54.64,54.68,54.64,54.64,22980.0,42.1856,42.2164,42.1856,42.1856,22980.0
2016-05-13 12:30:00,54.64,54.67,54.63,54.66,8620.0,42.1856,42.2087,42.1778,42.201,8620.0
2016-05-13 13:00:00,54.67,54.67,54.66,54.66,10165.0,42.2087,42.2087,42.201,42.201,10165.0
2016-05-13 13:30:00,54.67,54.7,54.65,54.66,41419.0,42.2087,42.2319,42.1933,42.201,41419.0
2016-05-13 14:00:00,54.66,54.7,54.65,54.67,29707.0,42.201,42.2319,42.1933,42.2087,29707.0
2016-05-13 14:30:00,54.67,54.69,54.66,54.68,57284.0,42.2087,42.2242,42.201,42.2164,57284.0
2016-05-13 15:00:00,54.68,54.68,54.59,54.63,63601.0,42.2164,42.2164,42.147,42.1778,63601.0
2016-05-13 15:30:00,54.63,54.69,54.62,54.63,25877.0,42.1778,42.2242,42.1701,42.1778,25877.0
2016-05-16 09:30:00,54.61,54.63,54.59,54.61,17528.0,42.1624,42.1778,42.147,42.1624,17528.0
2016-05-16 10:00:00,54.61,54.62,54.58,54.6,25490.0,42.1624,42.1701,42.1392,42.1547,25490.0
2016-05-16 10:30:00,54.62,54.64,54.61,54.62,19255.0,42.1701,42.1856,42.1624,42.1701,19255.0
2016-05-16 11:00:00,54.6,54.64,54.58,54.62,41967.0,42.1547,42.1856,42.1392,42.1701,41967.0
2016-05-16 11:30:00,54.63,54.63,54.58,54.61,13085.0,42.1778,42.1778,42.1392,42.1624,13085.0
2016-05-16 12:00:00,54.62,54.65,54.59,54.64,25456.0,42.1701,42.1933,42.147,42.1856,25456.0
2016-05-16 12:30:00,54.63,54.65,54.6,54.61,41365.0,42.1778,42.1933,42.1547,42.1624,41365.0
2016-05-16 13:00:00,54.6,54.63,54.58,54.61,18000.0,42.1547,42.1778,42.1392,42.1624,18000.0
2016-05-16 13:30:00,54.61,54.63,54.58,54.61,13468.0,42.1624,42.1778,42.1392,42.1624,13468.0
2016-05-16 14:00:00,54.59,54.62,54.59,54.61,32100.0,42.147,42.1701,42.147,42.1624,32100.0
2016-05-16 14:30:00,54.62,54.63,54.6,54.61,37189.0,42.1701,42.1778,42.1547,42.1624,37189.0
2016-05-16 15:00:00,54.61,54.62,54.59,54.61,22452.0,42.1624,42.1701,42.147,42.1624,22452.0
2016-05-16 15:30:00,54.61,54.63,54.59,54.61,37804.0,42.1624,42.1778,42.147,42.1624,37804.0
2016-05-17 09:30:00,54.63,54.66,54.59,54.63,37256.0,42.1778,42.201,42.147,42.1778,37256.0
2016-05-17 10:00:00,54.62,54.65,54.61,54.64,36607.0,42.1701,42.1933,42.1624,42.1856,36607.0
2016-05-17 10:30:00,54.64,54.66,54.6,54.66,37962.0,42.1856,42.201,42.1547,42.201,37962.0
2016-05-17 11:00:00,54.65,54.66,54.62,54.62,10767.0,42.1933,42.201,42.1701,42.1701,10767.0
2016-05-17 11:30:00,54.62,54.67,54.62,54.67,187517.0,42.1701,42.2087,42.1701,42.2087,187517.0
2016-05-17 12:00:00,54.67,54.67,54.63,54.64,14590.0,42.2087,42.2087,42.1778,42.1856,14590.0
2016-05-17 12:30:00,54.65,54.66,54.64,54.65,7617.0,42.1933,42.201,42.1856,42.1933,7617.0
2016-05-17 13:00:00,54.65,54.67,54.63,54.65,17431.0,42.1933,42.2087,42.1778,42.1933,17431.0
2016-05-17 13:30:00,54.66,54.66,54.62,54.63,26722.0,42.201,42.201,42.1701,42.1778,26722.0
2016-05-17 14:00:00,54.63,54.65,54.62,54.63,45422.0,42.1778,42.1933,42.1701,42.1778,45422.0
2016-05-17 14:30:00,54.63,54.64,54.62,54.63,45935.0,42.1778,42.1856,42.1701,42.1778,45935.0
2016-05-17 15:00:00,54.63,54.63,54.61,54.62,44584.0,42.1778,42.1778,42.1624,42.1701,44584.0
2016-05-17 15:30:00,54.63,54.64,54.62,54.63,79791.0,42.1778,42.1856,42.1701,42.1778,79791.0
2016-05-18 09:30:00,54.6,54.61,54.52,54.54,22546.0,42.1547,42.1624,42.0929,42.1084,22546.0
2016-05-18 10:00:00,54.55,54.55,54.47,54.5,25785.0,42.1161,42.1161,42.0543,42.0775,25785.0
2016-05-18 10:30:00,54.51,54.54,54.47,54.49,24106.0,42.0852,42.1084,42.0543,42.0698,24106.0
2016-05-18 11:00:00,54.48,54.54,54.48,54.54,10681.0,42.062,42.1084,42.062,42.1084,10681.0
2016-05-18 11:30:00,54.54,54.55,54.5,54.53,52859.0,42.1084,42.1161,42.0775,42.1006,52859.0
2016-05-18 12:00:00,54.53,54.54,54.51,54.53,22464.0,42.1006,42.1084,42.0852,42.1006,22464.0
2016-05-18 12:30:00,54.53,54.54,54.5,54.51,16305.0,42.1006,42.1084,42.0775,42.0852,16305.0
2016-05-18 13:00:00,54.5,54.51,54.49,54.51,13260.0,42.0775,42.0852,42.0698,42.0852,13260.0
2016-05-18 13:30:00,54.51,54.51,54.49,54.51,24683.0,42.0852,42.0852,42.0698,42.0852,24683.0
2016-05-18 14:00:00,54.5,54.51,54.43,54.44,63876.0,42.0775,42.0852,42.0234,42.0312,63876.0
2016-05-18 14:30:00,54.44,54.45,54.38,54.43,45414.0,42.0312,42.0389,41.9848,42.0234,45414.0
2016-05-18 15:00:00,54.43,54.45,54.38,54.43,45498.0,42.0234,42.0389,41.9848,42.0234,45498.0
2016-05-18 15:30:00,54.43,54.46,54.37,54.39,23523.0,42.0234,42.0466,41.9771,41.9925,23523.0
2016-05-19 09:30:00,54.49,54.53,54.42,54.48,22353.0,42.0698,42.1006,42.0157,42.062,22353.0
2016-05-19 10:00:00,54.49,54.51,54.44,54.51,16710.0,42.0698,42.0852,42.0312,42.0852,16710.0
2016-05-19 10:30:00,54.5,54.51,54.42,54.46,12712.0,42.0775,42.0852,42.0157,42.0466,12712.0
2016-05-19 11:00:00,54.45,54.49,54.44,54.48,14878.0,42.0389,42.0698,42.0312,42.062,14878.0
2016-05-19 11:30:00,54.48,54.48,54.45,54.47,30474.0,42.062,42.062,42.0389,42.0543,30474.0
2016-05-19 12:00:00,54.47,54.51,54.46,54.48,32214.0,42.0543,42.0852,42.0466,42.062,32214.0
2016-05-19 12:30:00,54.49,54.49,54.46,54.46,15577.0,42.0698,42.0698,42.0466,42.0466,15577.0
2016-05-19 13:00:00,54.48,54.49,54.46,54.49,5735.0,42.062,42.0698,42.0466,42.0698,5735.0
2016-05-19 13:30:00,54.47,54.49,54.45,54.47,25963.0,42.0543,42.0698,42.0389,42.0543,25963.0
2016-05-19 14:00:00,54.45,54.5,54.44,54.49,47351.0,42.0389,42.0775,42.0312,42.0698,47351.0
2016-05-19 14:30:00,54.49,54.5,54.46,54.49,27982.0,42.0698,42.0775,42.0466,42.0698,27982.0
2016-05-19 15:00:00,54.49,54.52,54.46,54.5,72620.0,42.0698,42.0929,42.0466,42.0775,72620.0
2016-05-19 15:30:00,54.49,54.53,54.47,54.5,90646.0,42.0698,42.1006,42.0543,42.0775,90646.0
2016-05-20 09:30:00,54.58,54.58,54.51,54.54,34725.0,42.1392,42.1392,42.0852,42.1084,34725.0
2016-05-20 10:00:00,54.54,54.55,54.5,54.54,12538.0,42.1084,42.1161,42.0775,42.1084,12538.0
2016-05-20 10:30:00,54.54,54.58,54.53,54.53,23528.0,42.1084,42.1392,42.1006,42.1006,23528.0
2016-05-20 11:00:00,54.56,54.6,54.55,54.58,256999.0,42.1238,42.1547,42.1161,42.1392,256999.0
2016-05-20 11:30:00,54.58,54.58,54.54,54.55,330684.0,42.1392,42.1392,42.1084,42.1161,330684.0
2016-05-20 12:00:00,54.56,54.61,54.55,54.59,319204.0,42.1238,42.1624,42.1161,42.147,319204.0
2016-05-20 12:30:00,54.58,54.61,54.58,54.58,23274.0,42.1392,42.1624,42.1392,42.1392,23274.0
2016-05-20 13:00:00,54.59,54.59,54.54,54.56,28214.0,42.147,42.147,42.1084,42.1238,28214.0
2016-05-20 13:30:00,54.58,54.6,54.54,54.58,26605.0,42.1392,42.1547,42.1084,42.1392,26605.0
2016-05-20 14:00:00,54.58,54.59,54.54,54.56,511162.0,42.1392,42.147,42.1084,42.1238,511162.0
2016-05-20 14:30:00,54.55,54.57,54.54,54.55,45565.0,42.1161,42.1315,42.1084,42.1161,45565.0
2016-05-20 15:00:00,54.56,54.57,54.51,54.55,98705.0,42.1238,42.1315,42.0852,42.1161,98705.0
2016-05-20 15:30:00,54.55,54.56,54.53,54.54,155620.0,42.1161,42.1238,42.1006,42.1084,155620.0
2016-05-23 09:30:00,54.54,54.57,54.54,54.54,24001.0,42.1084,42.1315,42.1084,42.1084,24001.0
2016-05-23 10:00:00,54.55,54.56,54.5,54.52,26378.0,42.1161,42.1238,42.0775,42.0929,26378.0
2016-05-23 10:30:00,54.51,54.54,54.5,54.52,15637.0,42.0852,42.1084,42.0775,42.0929,15637.0
2016-05-23 11:00:00,54.52,54.52,54.5,54.52,13707.0,42.0929,42.0929,42.0775,42.0929,13707.0
2016-05-23 11:30:00,54.52,54.54,54.5,54.52,37413.0,42.0929,42.1084,42.0775,42.0929,37413.0
2016-05-23 12:00:00,54.51,54.54,54.51,54.54,14023.0,42.0852,42.1084,42.0852,42.1084,14023.0
2016-05-23 12:30:00,54.53,54.56,54.51,54.53,20256.0,42.1006,42.1238,42.0852,42.1006,20256.0
2016-05-23 13:00:00,54.54,54.56,54.53,54.54,12720.0,42.1084,42.1238,42.1006,42.1084,12720.0
2016-05-23 13:30:00,54.54,54.56,54.53,54.54,14743.0,42.1084,42.1238,42.1006,42.1084,14743.0
2016-05-23 14:00:00,54.53,54.58,54.52,54.55,54949.0,42.1006,42.1392,42.0929,42.1161,54949.0
2016-05-23 14:30:00,54.55,54.58,54.53,54.55,53245.0,42.1161,42.1392,42.1006,42.1161,53245.0
2016-05-23 15:00:00,54.55,54.56,54.53,54.56,16748.0,42.1161,42.1238,42.1006,42.1238,16748.0
2016-05-23 15:30:00,54.54,54.57,54.54,54.54,27020.0,42.1084,42.1315,42.1084,42.1084,27020.0
2016-05-24 09:30:00,54.6,54.64,54.54,54.58,38065.0,42.1547,42.1856,42.1084,42.1392,38065.0
2016-05-24 10:00:00,54.58,54.58,54.55,54.57,34575.0,42.1392,42.1392,42.1161,42.1315,34575.0
2016-05-24 10:30:00,54.57,54.58,54.56,54.57,40185.0,42.1315,42.1392,42.1238,42.1315,40185.0
2016-05-24 11:00:00,54.58,54.58,54.56,54.57,12998.0,42.1392,42.1392,42.1238,42.1315,12998.0
2016-05-24 11:30:00,54.57,54.58,54.52,54.55,35554.0,42.1315,42.1392,42.0929,42.1161,35554.0
2016-05-24 12:00:00,54.56,54.57,54.53,54.55,9370.0,42.1238,42.1315,42.1006,42.1161,9370.0
2016-05-24 12:30:00,54.56,54.57,54.54,54.56,53379.0,42.1238,42.1315,42.1084,42.1238,53379.0
2016-05-24 13:00:00,54.56,54.58,54.55,54.58,24291.0,42.1238,42.1392,42.1161,42.1392,24291.0
2016-05-24 13:30:00,54.58,54.62,54.57,54.6,50914.0,42.1392,42.1701,42.1315,42.1547,50914.0
2016-05-24 14:00:00,54.62,54.62,54.56,54.61,44811.0,42.1701,42.1701,42.1238,42.1624,44811.0
2016-05-24 14:30:00,54.61,54.62,54.58,54.6,196749.0,42.1624,42.1701,42.1392,42.1547,196749.0
2016-05-24 15:00:00,54.58,54.61,54.57,54.57,21553.0,42.1392,42.1624,42.1315,42.1315,21553.0
2016-05-24 15:30:00,54.57,54.6,54.55,54.56,30460.0,42.1315,42.1547,42.1161,42.1238,30460.0
2016-05-25 09:30:00,54.62,54.63,54.55,54.63,22251.0,42.1701,42.1778,42.1161,42.1778,22251.0
2016-05-25 10:00:00,54.62,54.63,54.56,54.58,40320.0,42.1701,42.1778,42.1238,42.1392,40320.0
2016-05-25 10:30:00,54.57,54.62,54.56,54.61,20824.0,42.1315,42.1701,42.1238,42.1624,20824.0
2016-05-25 11:00:00,54.61,54.66,54.6,54.6,13595.0,42.1624,42.201,42.1547,42.1547,13595.0
2016-05-25 11:30:00,54.61,54.64,54.6,54.63,21579.0,42.1624,42.1856,42.1547,42.1778,21579.0
2016-05-25 12:00:00,54.63,54.64,54.6,54.63,13746.0,42.1778,42.1856,42.1547,42.1778,13746.0
2016-05-25 12:30:00,54.63,54.64,54.62,54.63,6244.0,42.1778,42.1856,42.1701,42.1778,6244.0
2016-05-25 13:00:00,54.62,54.64,54.61,54.63,24286.0,42.1701,42.1856,42.1624,42.1778,24286.0
2016-05-25 13:30:00,54.63,54.64,54.62,54.63,17035.0,42.1778,42.1856,42.1701,42.1778,17035.0
2016-05-25 14:00:00,54.62,54.63,54.61,54.61,56305.0,42.1701,42.1778,42.1624,42.1624,56305.0
2016-05-25 14:30:00,54.62,54.62,54.61,54.61,35755.0,42.1701,42.1701,42.1624,42.1624,35755.0
2016-05-25 15:00:00,54.62,54.62,54.61,54.62,33016.0,42.1701,42.1701,42.1624,42.1701,33016.0
2016-05-25 15:30:00,54.61,54.63,54.61,54.61,55388.0,42.1624,42.1778,42.1624,42.1624,55388.0
2016-05-26 09:30:00,54.64,54.67,54.62,54.64,38114.0,42.1856,42.2087,42.1701,42.1856,38114.0
2016-05-26 10:00:00,54.65,54.67,54.63,54.65,28084.0,42.1933,42.2087,42.1778,42.1933,28084.0
2016-05-26 10:30:00,54.66,54.68,54.64,54.67,40403.0,42.201,42.2164,42.1856,42.2087,40403.0
2016-05-26 11:00:00,54.67,54.68,54.65,54.67,35967.0,42.2087,42.2164,42.1933,42.2087,35967.0
2016-05-26 11:30:00,54.66,54.68,54.66,54.67,19362.0,42.201,42.2164,42.201,42.2087,19362.0
2016-05-26 12:00:00,54.68,54.68,54.67,54.68,31270.0,42.2164,42.2164,42.2087,42.2164,31270.0
2016-05-26 12:30:00,54.67,54.7,54.66,54.69,77458.0,42.2087,42.2319,42.201,42.2242,77458.0
2016-05-26 13:00:00,54.7,54.71,54.68,54.7,18722.0,42.2319,42.2396,42.2164,42.2319,18722.0
2016-05-26 13:30:00,54.71,54.72,54.69,54.71,13697.0,42.2396,42.2473,42.2242,42.2396,13697.0
2016-05-26 14:00:00,54.72,54.72,54.69,54.7,48894.0,42.2473,42.2473,42.2242,42.2319,48894.0
2016-05-26 14:30:00,54.71,54.73,54.69,54.73,54733.0,42.2396,42.2551,42.2242,42.2551,54733.0
2016-05-26 15:00:00,54.73,54.73,54.7,54.71,17933.0,42.2551,42.2551,42.2319,42.2396,17933.0
2016-05-26 15:30:00,54.71,54.72,54.67,54.7,32319.0,42.2396,42.2473,42.2087,42.2319,32319.0
2016-05-27 09:30:00,54.78,54.78,54.71,54.76,21185.0,42.2937,42.2937,42.2396,42.2782,21185.0
2016-05-27 10:00:00,54.76,54.77,54.71,54.72,60652.0,42.2782,42.2859,42.2396,42.2473,60652.0
2016-05-27 10:30:00,54.75,54.75,54.71,54.72,26732.0,42.2705,42.2705,42.2396,42.2473,26732.0
2016-05-27 11:00:00,54.72,54.73,54.7,54.73,25533.0,42.2473,42.2551,42.2319,42.2551,25533.0
2016-05-27 11:30:00,54.73,54.74,54.71,54.73,112287.0,42.2551,42.2628,42.2396,42.2551,112287.0
2016-05-27 12:00:00,54.74,54.74,54.71,54.73,7001.0,42.2628,42.2628,42.2396,42.2551,7001.0
2016-05-27 12:30:00,54.73,54.74,54.72,54.73,13007.0,42.2551,42.2628,42.2473,42.2551,13007.0
2016-05-27 13:00:00,54.72,54.74,54.72,54.72,101411.0,42.2473,42.2628,42.2473,42.2473,101411.0
2016-05-27 13:30:00,54.72,54.73,54.7,54.71,26133.0,42.2473,42.2551,42.2319,42.2396,26133.0
2016-05-27 14:00:00,54.71,54.71,54.65,54.68,32273.0,42.2396,42.2396,42.1933,42.2164,32273.0
2016-05-27 14:30:00,54.69,54.7,54.68,54.7,75590.0,42.2242,42.2319,42.2164,42.2319,75590.0
2016-05-27 15:00:00,54.7,54.71,54.69,54.71,43198.0,42.2319,42.2396,42.2242,42.2396,43198.0
2016-05-27 15:30:00,54.71,54.71,54.68,54.7,42317.0,42.2396,42.2396,42.2164,42.2319,42317.0
2016-05-31 09:30:00,54.59,54.67,54.58,54.64,39300.0,42.147,42.2087,42.1392,42.1856,39300.0
2016-05-31 10:00:00,54.65,54.67,54.64,54.66,37767.0,42.1933,42.2087,42.1856,42.201,37767.0
2016-05-31 10:30:00,54.66,54.7,54.65,54.68,40598.0,42.201,42.2319,42.1933,42.2164,40598.0
2016-05-31 11:00:00,54.69,54.72,54.67,54.71,54023.0,42.2242,42.2473,42.2087,42.2396,54023.0
2016-05-31 11:30:00,54.71,54.71,54.64,54.66,180081.0,42.2396,42.2396,42.1856,42.201,180081.0
2016-05-31 12:00:00,54.66,54.67,54.64,54.65,15204.0,42.201,42.2087,42.1856,42.1933,15204.0
2016-05-31 12:30:00,54.66,54.69,54.65,54.66,14303.0,42.201,42.2242,42.1933,42.201,14303.0
2016-05-31 13:00:00,54.68,54.7,54.66,54.69,5548.0,42.2164,42.2319,42.201,42.2242,5548.0
2016-05-31 13:30:00,54.7,54.72,54.69,54.72,17856.0,42.2319,42.2473,42.2242,42.2473,17856.0
2016-05-31 14:00:00,54.72,54.74,54.7,54.73,44825.0,42.2473,42.2628,42.2319,42.2551,44825.0
2016-05-31 14:30:00,54.73,54.75,54.73,54.74,47959.0,42.2551,42.2705,42.2551,42.2628,47959.0
2016-05-31 15:00:00,54.75,54.76,54.73,54.74,35812.0,42.2705,42.2782,42.2551,42.2628,35812.0
2016-05-31 15:30:00,54.74,54.74,54.69,54.7,82595.0,42.2628,42.2628,42.2242,42.2319,82595.0
2016-06-01 09:30:00,54.74,54.75,54.66,54.72,26787.0,42.3052,42.313,42.2434,42.2898,26787.0
2016-06-01 10:00:00,54.71,54.72,54.63,54.65,29809.0,42.2821,42.2898,42.2202,42.2357,29809.0
2016-06-01 10:30:00,54.65,54.69,54.64,54.68,13860.0,42.2357,42.2666,42.228,42.2589,13860.0
2016-06-01 11:00:00,54.67,54.7,54.63,54.67,45059.0,42.2511,42.2743,42.2202,42.2511,45059.0
2016-06-01 11:30:00,54.67,54.7,54.64,54.69,91620.0,42.2511,42.2743,42.228,42.2666,91620.0
2016-06-01 12:00:00,54.67,54.72,54.66,54.69,12307.0,42.2511,42.2898,42.2434,42.2666,12307.0
2016-06-01 12:30:00,54.72,54.72,54.65,54.67,77578.0,42.2898,42.2898,42.2357,42.2511,77578.0
2016-06-01 13:00:00,54.67,54.7,54.67,54.7,225146.0,42.2511,42.2743,42.2511,42.2743,225146.0
2016-06-01 13:30:00,54.69,54.7,54.66,54.68,56652.0,42.2666,42.2743,42.2434,42.2589,56652.0
2016-06-01 14:00:00,54.68,54.72,54.65,54.68,66633.0,42.2589,42.2898,42.2357,42.2589,66633.0
2016-06-01 14:30:00,54.68,54.72,54.67,54.68,90784.0,42.2589,42.2898,42.2511,42.2589,90784.0
2016-06-01 15:00:00,54.69,54.7,54.66,54.67,26537.0,42.2666,42.2743,42.2434,42.2511,26537.0
2016-06-01 15:30:00,54.67,54.71,54.67,54.7,127692.0,42.2511,42.2821,42.2511,42.2743,127692.0
2016-06-02 09:30:00,56.31,56.31,54.66,54.7,18362.0,43.5186,43.5186,42.2434,42.2743,18362.0
2016-06-02 10:00:00,54.71,54.71,54.68,54.69,30646.0,42.2821,42.2821,42.2589,42.2666,30646.0
2016-06-02 10:30:00,54.7,54.75,54.69,54.73,26493.0,42.2743,42.313,42.2666,42.2975,26493.0
2016-06-02 11:00:00,54.74,54.76,54.72,54.74,12727.0,42.3052,42.3207,42.2898,42.3052,12727.0
2016-06-02 11:30:00,54.74,54.75,54.74,54.75,24167.0,42.3052,42.313,42.3052,42.313,24167.0
2016-06-02 12:00:00,54.75,54.77,54.7,54.74,40747.0,42.313,42.3284,42.2743,42.3052,40747.0
2016-06-02 12:30:00,54.75,54.75,54.72,54.75,82093.0,42.313,42.313,42.2898,42.313,82093.0
2016-06-02 13:00:00,54.76,54.76,54.73,54.75,23709.0,42.3207,42.3207,42.2975,42.313,23709.0
2016-06-02 13:30:00,54.74,54.76,54.74,54.75,30969.0,42.3052,42.3207,42.3052,42.313,30969.0
2016-06-02 14:00:00,54.75,54.77,54.73,54.74,26385.0,42.313,42.3284,42.2975,42.3052,26385.0
2016-06-02 14:30:00,54.73,54.76,54.73,54.74,34293.0,42.2975,42.3207,42.2975,42.3052,34293.0
2016-06-02 15:00:00,54.75,54.76,54.74,54.76,27208.0,42.313,42.3207,42.3052,42.3207,27208.0
2016-06-02 15:30:00,54.75,54.77,54.74,54.75,57467.0,42.313,42.3284,42.3052,42.313,57467.0
2016-06-03 09:30:00,54.79,54.95,54.79,54.82,42564.0,42.3439,42.4675,42.3439,42.3671,42564.0
2016-06-03 10:00:00,54.9,54.92,54.82,54.87,14602.0,42.4289,42.4444,42.3671,42.4057,14602.0
2016-06-03 10:30:00,54.84,54.89,54.84,54.88,32332.0,42.3825,42.4212,42.3825,42.4134,32332.0
2016-06-03 11:00:00,54.88,54.94,54.85,54.94,20002.0,42.4134,42.4598,42.3903,42.4598,20002.0
2016-06-03 11:30:00,54.92,54.94,54.9,54.91,35409.0,42.4444,42.4598,42.4289,42.4366,35409.0
2016-06-03 12:00:00,54.94,54.94,54.91,54.93,42361.0,42.4598,42.4598,42.4366,42.4521,42361.0
2016-06-03 12:30:00,54.93,54.94,54.87,54.92,27935.0,42.4521,42.4598,42.4057,42.4444,27935.0
2016-06-03 13:00:00,54.92,54.95,54.91,54.94,43817.0,42.4444,42.4675,42.4366,42.4598,43817.0
2016-06-03 13:30:00,54.94,54.95,54.91,54.92,39279.0,42.4598,42.4675,42.4366,42.4444,39279.0
2016-06-03 14:00:00,54.91,54.92,54.86,54.89,19330.0,42.4366,42.4444,42.398,42.4212,19330.0
2016-06-03 14:30:00,54.91,54.95,54.89,54.94,34503.0,42.4366,42.4675,42.4212,42.4598,34503.0
2016-06-03 15:00:00,54.94,54.97,54.92,54.95,57432.0,42.4598,42.483,42.4444,42.4675,57432.0
2016-06-03 15:30:00,54.93,54.97,54.9,54.94,19637.0,42.4521,42.483,42.4289,42.4598,19637.0
2016-06-06 09:30:00,54.9,54.92,54.82,54.89,42571.0,42.4289,42.4444,42.3671,42.4212,42571.0
2016-06-06 10:00:00,54.89,54.91,54.87,54.88,26590.0,42.4212,42.4366,42.4057,42.4134,26590.0
2016-06-06 10:30:00,54.89,54.92,54.89,54.9,22435.0,42.4212,42.4444,42.4212,42.4289,22435.0
2016-06-06 11:00:00,54.89,54.91,54.86,54.88,23486.0,42.4212,42.4366,42.398,42.4134,23486.0
2016-06-06 11:30:00,54.88,54.9,54.87,54.88,22478.0,42.4134,42.4289,42.4057,42.4134,22478.0
2016-06-06 12:00:00,54.89,54.9,54.83,54.84,11043.0,42.4212,42.4289,42.3748,42.3825,11043.0
2016-06-06 12:30:00,54.85,54.9,54.85,54.88,8777.0,42.3903,42.4289,42.3903,42.4134,8777.0
2016-06-06 13:00:00,54.88,54.92,54.85,54.89,31992.0,42.4134,42.4444,42.3903,42.4212,31992.0
2016-06-06 13:30:00,54.89,54.91,54.86,54.88,47527.0,42.4212,42.4366,42.398,42.4134,47527.0
2016-06-06 14:00:00,54.88,54.91,54.87,54.89,63788.0,42.4134,42.4366,42.4057,42.4212,63788.0
2016-06-06 14:30:00,54.88,54.93,54.87,54.91,78860.0,42.4134,42.4521,42.4057,42.4366,78860.0
2016-06-06 15:00:00,54.92,54.92,54.88,54.89,75272.0,42.4444,42.4444,42.4134,42.4212,75272.0
2016-06-06 15:30:00,54.89,54.9,54.87,54.89,45358.0,42.4212,42.4289,42.4057,42.4212,45358.0
2016-06-07 09:30:00,54.99,54.99,54.91,54.92,28786.0,42.4985,42.4985,42.4366,42.4444,28786.0
2016-06-07 10:00:00,54.94,54.95,54.92,54.93,31557.0,42.4598,42.4675,42.4444,42.4521,31557.0
2016-06-07 10:30:00,54.94,54.95,54.93,54.95,11185.0,42.4598,42.4675,42.4521,42.4675,11185.0
2016-06-07 11:00:00,54.95,54.96,54.93,54.95,15323.0,42.4675,42.4753,42.4521,42.4675,15323.0
2016-06-07 11:30:00,54.95,54.97,54.93,54.96,41118.0,42.4675,42.483,42.4521,42.4753,41118.0
2016-06-07 12:00:00,54.96,54.98,54.96,54.98,82085.0,42.4753,42.4907,42.4753,42.4907,82085.0
2016-06-07 12:30:00,54.98,54.98,54.97,54.98,21215.0,42.4907,42.4907,42.483,42.4907,21215.0
2016-06-07 13:00:00,54.98,54.98,54.93,54.95,86149.0,42.4907,42.4907,42.4521,42.4675,86149.0
2016-06-07 13:30:00,54.94,54.96,54.93,54.96,21314.0,42.4598,42.4753,42.4521,42.4753,21314.0
2016-06-07 14:00:00,54.95,54.98,54.93,54.95,130460.0,42.4675,42.4907,42.4521,42.4675,130460.0
2016-06-07 14:30:00,54.95,54.98,54.94,54.96,88367.0,42.4675,42.4907,42.4598,42.4753,88367.0
2016-06-07 15:00:00,54.95,54.97,54.93,54.95,26042.0,42.4675,42.483,42.4521,42.4675,26042.0
2016-06-07 15:30:00,54.94,54.95,54.94,54.94,26344.0,42.4598,42.4675,42.4598,42.4598,26344.0
2016-06-08 09:30:00,55.02,55.02,54.93,54.93,38555.0,42.5216,42.5216,42.4521,42.4521,38555.0
2016-06-08 10:00:00,54.94,54.95,54.91,54.93,1672385.0,42.4598,42.4675,42.4366,42.4521,1672385.0
2016-06-08 10:30:00,54.93,54.94,54.89,54.89,21796.0,42.4521,42.4598,42.4212,42.4212,21796.0
2016-06-08 11:00:00,54.89,54.93,54.87,54.93,19510.0,42.4212,42.4521,42.4057,42.4521,19510.0
2016-06-08 11:30:00,54.92,54.95,54.89,54.93,181182.0,42.4444,42.4675,42.4212,42.4521,181182.0
2016-06-08 12:00:00,54.94,54.94,54.91,54.92,33500.0,42.4598,42.4598,42.4366,42.4444,33500.0
2016-06-08 12:30:00,54.91,54.93,54.9,54.91,41248.0,42.4366,42.4521,42.4289,42.4366,41248.0
2016-06-08 13:00:00,54.91,54.91,54.88,54.89,39845.0,42.4366,42.4366,42.4134,42.4212,39845.0
2016-06-08 13:30:00,54.89,54.93,54.87,54.9,19877.0,42.4212,42.4521,42.4057,42.4289,19877.0
2016-06-08 14:00:00,54.88,54.92,54.81,54.83,69552.0,42.4134,42.4444,42.3593,42.3748,69552.0
2016-06-08 14:30:00,54.85,54.92,54.84,54.9,48732.0,42.3903,42.4444,42.3825,42.4289,48732.0
2016-06-08 15:00:00,54.9,54.92,54.86,54.92,78783.0,42.4289,42.4444,42.398,42.4444,78783.0
2016-06-08 15:30:00,54.92,54.93,54.89,54.92,40541.0,42.4444,42.4521,42.4212,42.4444,40541.0
2016-06-09 09:30:00,55.11,55.11,54.98,55.01,39920.0,42.5912,42.5912,42.4907,42.5139,39920.0
2016-06-09 10:00:00,55.0,55.07,54.99,55.0,18307.0,42.5062,42.5603,42.4985,42.5062,18307.0
2016-06-09 10:30:00,55.0,55.06,55.0,55.02,27776.0,42.5062,42.5526,42.5062,42.5216,27776.0
2016-06-09 11:00:00,55.03,55.04,55.01,55.02,29502.0,42.5294,42.5371,42.5139,42.5216,29502.0
2016-06-09 11:30:00,55.01,55.04,55.01,55.03,35456.0,42.5139,42.5371,42.5139,42.5294,35456.0
2016-06-09 12:00:00,55.01,55.04,55.0,55.01,86126.0,42.5139,42.5371,42.5062,42.5139,86126.0
2016-06-09 12:30:00,55.01,55.03,55.0,55.03,28992.0,42.5139,42.5294,42.5062,42.5294,28992.0
2016-06-09 13:00:00,55.03,55.05,55.02,55.05,46369.0,42.5294,42.5448,42.5216,42.5448,46369.0
2016-06-09 13:30:00,55.04,55.05,54.97,55.0,44087.0,42.5371,42.5448,42.483,42.5062,44087.0
2016-06-09 14:00:00,55.02,55.05,55.0,55.0,53148.0,42.5216,42.5448,42.5062,42.5062,53148.0
2016-06-09 14:30:00,54.99,55.02,54.97,54.99,43533.0,42.4985,42.5216,42.483,42.4985,43533.0
2016-06-09 15:00:00,55.01,55.02,54.96,54.99,104255.0,42.5139,42.5216,42.4753,42.4985,104255.0
2016-06-09 15:30:00,55.0,55.06,54.99,55.01,169689.0,42.5062,42.5526,42.4985,42.5139,169689.0
2016-06-10 09:30:00,55.08,55.11,55.01,55.06,27989.0,42.568,42.5912,42.5139,42.5526,27989.0
2016-06-10 10:00:00,55.06,55.09,55.04,55.06,32465.0,42.5526,42.5757,42.5371,42.5526,32465.0
2016-06-10 10:30:00,55.06,55.09,55.05,55.07,38049.0,42.5526,42.5757,42.5448,42.5603,38049.0
2016-06-10 11:00:00,55.06,55.08,55.05,55.05,20439.0,42.5526,42.568,42.5448,42.5448,20439.0
2016-06-10 11:30:00,55.05,55.06,55.03,55.04,21284.0,42.5448,42.5526,42.5294,42.5371,21284.0
2016-06-10 12:00:00,55.04,55.05,55.03,55.04,26203.0,42.5371,42.5448,42.5294,42.5371,26203.0
2016-06-10 12:30:00,55.04,55.05,55.02,55.03,27589.0,42.5371,42.5448,42.5216,42.5294,27589.0
2016-06-10 13:00:00,55.03,55.04,55.0,55.04,38362.0,42.5294,42.5371,42.5062,42.5371,38362.0
2016-06-10 13:30:00,55.04,55.04,55.01,55.02,41119.0,42.5371,42.5371,42.5139,42.5216,41119.0
2016-06-10 14:00:00,55.01,55.06,55.01,55.02,22199.0,42.5139,42.5526,42.5139,42.5216,22199.0
2016-06-10 14:30:00,55.03,55.06,54.99,55.0,164493.0,42.5294,42.5526,42.4985,42.5062,164493.0
2016-06-10 15:00:00,55.0,55.04,54.99,55.03,20463.0,42.5062,42.5371,42.4985,42.5294,20463.0
2016-06-10 15:30:00,55.03,55.07,55.0,55.04,37973.0,42.5294,42.5603,42.5062,42.5371,37973.0
2016-06-13 09:30:00,55.11,55.13,55.07,55.07,31101.0,42.5912,42.6067,42.5603,42.5603,31101.0
2016-06-13 10:00:00,55.08,55.08,55.02,55.03,33619.0,42.568,42.568,42.5216,42.5294,33619.0
2016-06-13 10:30:00,55.03,55.05,55.01,55.01,17407.0,42.5294,42.5448,42.5139,42.5139,17407.0
2016-06-13 11:00:00,55.0,55.08,55.0,55.07,30091.0,42.5062,42.568,42.5062,42.5603,30091.0
2016-06-13 11:30:00,55.06,55.07,55.02,55.05,48470.0,42.5526,42.5603,42.5216,42.5448,48470.0
2016-06-13 12:00:00,55.04,55.06,55.03,55.06,8701.0,42.5371,42.5526,42.5294,42.5526,8701.0
2016-06-13 12:30:00,55.04,55.09,55.04,55.07,28916.0,42.5371,42.5757,42.5371,42.5603,28916.0
2016-06-13 13:00:00,55.08,55.08,55.06,55.06,12854.0,42.568,42.568,42.5526,42.5526,12854.0
2016-06-13 13:30:00,55.07,55.09,55.05,55.07,35344.0,42.5603,42.5757,42.5448,42.5603,35344.0
2016-06-13 14:00:00,55.06,55.09,55.06,55.07,104617.0,42.5526,42.5757,42.5526,42.5603,104617.0
2016-06-13 14:30:00,55.08,55.1,55.03,55.06,80361.0,42.568,42.5835,42.5294,42.5526,80361.0
2016-06-13 15:00:00,55.08,55.1,55.03,55.08,44879.0,42.568,42.5835,42.5294,42.568,44879.0
2016-06-13 15:30:00,55.08,55.12,55.07,55.09,84198.0,42.568,42.5989,42.5603,42.5757,84198.0
2016-06-14 09:30:00,55.16,55.18,55.11,55.14,27286.0,42.6298,42.6453,42.5912,42.6144,27286.0
2016-06-14 10:00:00,55.15,55.16,55.11,55.13,20899.0,42.6221,42.6298,42.5912,42.6067,20899.0
2016-06-14 10:30:00,55.12,55.15,55.1,55.11,18551.0,42.5989,42.6221,42.5835,42.5912,18551.0
2016-06-14 11:00:00,55.09,55.12,55.03,55.1,22108.0,42.5757,42.5989,42.5294,42.5835,22108.0
2016-06-14 11:30:00,55.11,55.12,55.04,55.05,17313.0,42.5912,42.5989,42.5371,42.5448,17313.0
2016-06-14 12:00:00,55.08,55.11,55.04,55.05,33980.0,42.568,42.5912,42.5371,42.5448,33980.0
2016-06-14 12:30:00,55.05,55.06,55.04,55.05,5829.0,42.5448,42.5526,42.5371,42.5448,5829.0
2016-06-14 13:00:00,55.05,55.11,55.04,55.05,23760.0,42.5448,42.5912,42.5371,42.5448,23760.0
2016-06-14 13:30:00,55.06,55.1,55.04,55.08,39212.0,42.5526,42.5835,42.5371,42.568,39212.0
2016-06-14 14:00:00,55.08,55.1,55.05,55.07,20283.0,42.568,42.5835,42.5448,42.5603,20283.0
2016-06-14 14:30:00,55.07,55.07,55.02,55.04,159141.0,42.5603,42.5603,42.5216,42.5371,159141.0
2016-06-14 15:00:00,55.04,55.08,55.02,55.02,91082.0,42.5371,42.568,42.5216,42.5216,91082.0
2016-06-14 15:30:00,55.02,55.06,55.0,55.05,46371.0,42.5216,42.5526,42.5062,42.5448,46371.0
2016-06-15 09:30:00,55.09,55.15,55.04,55.15,16614.0,42.5757,42.6221,42.5371,42.6221,16614.0
2016-06-15 10:00:00,55.15,55.15,55.08,55.12,24347.0,42.6221,42.6221,42.568,42.5989,24347.0
2016-06-15 10:30:00,55.13,55.16,55.11,55.15,13272.0,42.6067,42.6298,42.5912,42.6221,13272.0
2016-06-15 11:00:00,55.15,55.16,55.11,55.12,25742.0,42.6221,42.6298,42.5912,42.5989,25742.0
2016-06-15 11:30:00,55.12,55.18,55.11,55.15,29774.0,42.5989,42.6453,42.5912,42.6221,29774.0
2016-06-15 12:00:00,55.15,55.16,55.13,55.15,43526.0,42.6221,42.6298,42.6067,42.6221,43526.0
2016-06-15 12:30:00,55.14,55.15,55.11,55.12,28515.0,42.6144,42.6221,42.5912,42.5989,28515.0
2016-06-15 13:00:00,55.13,55.15,55.12,55.15,9745.0,42.6067,42.6221,42.5989,42.6221,9745.0
2016-06-15 13:30:00,55.15,55.15,55.13,55.14,34065.0,42.6221,42.6221,42.6067,42.6144,34065.0
2016-06-15 14:00:00,55.15,55.55,55.15,55.18,66140.0,42.6221,42.9312,42.6221,42.6453,66140.0
2016-06-15 14:30:00,55.17,55.24,55.13,55.19,85120.0,42.6376,42.6917,42.6067,42.653,85120.0
2016-06-15 15:00:00,55.16,55.21,55.14,55.17,45123.0,42.6298,42.6685,42.6144,42.6376,45123.0
2016-06-15 15:30:00,55.21,55.22,55.18,55.21,62465.0,42.6685,42.6762,42.6453,42.6685,62465.0
2016-06-16 09:30:00,55.3,55.3,55.16,55.23,33066.0,42.738,42.738,42.6298,42.6839,33066.0
2016-06-16 10:00:00,55.22,55.23,55.2,55.21,14046.0,42.6762,42.6839,42.6607,42.6685,14046.0
2016-06-16 10:30:00,55.22,55.26,55.21,55.23,15127.0,42.6762,42.7071,42.6685,42.6839,15127.0
2016-06-16 11:00:00,55.24,55.24,55.17,55.21,42450.0,42.6917,42.6917,42.6376,42.6685,42450.0
2016-06-16 11:30:00,55.21,55.22,55.19,55.2,34224.0,42.6685,42.6762,42.653,42.6607,34224.0
2016-06-16 12:00:00,55.2,55.23,55.17,55.22,11237.0,42.6607,42.6839,42.6376,42.6762,11237.0
2016-06-16 12:30:00,55.22,55.22,55.17,55.19,12310.0,42.6762,42.6762,42.6376,42.653,12310.0
2016-06-16 13:00:00,55.19,55.21,55.15,55.19,11441.0,42.653,42.6685,42.6221,42.653,11441.0
2016-06-16 13:30:00,55.19,55.21,55.17,55.18,27833.0,42.653,42.6685,42.6376,42.6453,27833.0
2016-06-16 14:00:00,55.18,55.21,55.16,55.18,39657.0,42.6453,42.6685,42.6298,42.6453,39657.0
2016-06-16 14:30:00,55.18,55.21,55.14,55.21,254938.0,42.6453,42.6685,42.6144,42.6685,254938.0
2016-06-16 15:00:00,55.21,55.21,55.13,55.13,269941.0,42.6685,42.6685,42.6067,42.6067,269941.0
2016-06-16 15:30:00,55.13,55.21,55.1,55.14,207007.0,42.6067,42.6685,42.5835,42.6144,207007.0
2016-06-17 09:30:00,55.11,55.21,55.06,55.06,21074.0,42.5912,42.6685,42.5526,42.5526,21074.0
2016-06-17 10:00:00,55.08,55.1,55.02,55.04,40468.0,42.568,42.5835,42.5216,42.5371,40468.0
2016-06-17 10:30:00,55.05,55.09,55.02,55.02,26388.0,42.5448,42.5757,42.5216,42.5216,26388.0
2016-06-17 11:00:00,55.06,55.07,55.03,55.05,11279.0,42.5526,42.5603,42.5294,42.5448,11279.0
2016-06-17 11:30:00,55.07,55.11,55.05,55.06,26456.0,42.5603,42.5912,42.5448,42.5526,26456.0
2016-06-17 12:00:00,55.07,55.1,55.05,55.08,14827.0,42.5603,42.5835,42.5448,42.568,14827.0
2016-06-17 12:30:00,55.07,55.12,55.06,55.08,8733.0,42.5603,42.5989,42.5526,42.568,8733.0
2016-06-17 13:00:00,55.09,55.11,55.07,55.09,30185.0,42.5757,42.5912,42.5603,42.5757,30185.0
2016-06-17 13:30:00,55.09,55.11,55.07,55.08,19050.0,42.5757,42.5912,42.5603,42.568,19050.0
2016-06-17 14:00:00,55.07,55.1,55.05,55.09,29653.0,42.5603,42.5835,42.5448,42.5757,29653.0
2016-06-17 14:30:00,55.09,55.11,55.06,55.09,20509.0,42.5757,42.5912,42.5526,42.5757,20509.0
2016-06-17 15:00:00,55.09,55.12,55.08,55.09,108606.0,42.5757,42.5989,42.568,42.5757,108606.0
2016-06-17 15:30:00,55.09,55.12,55.08,55.09,46518.0,42.5757,42.5989,42.568,42.5757,46518.0
2016-06-20 09:30:00,55.04,55.09,55.01,55.01,17217.0,42.5371,42.5757,42.5139,42.5139,17217.0
2016-06-20 10:00:00,55.02,55.04,55.01,55.03,24021.0,42.5216,42.5371,42.5139,42.5294,24021.0
2016-06-20 10:30:00,55.03,55.04,54.95,55.0,39486.0,42.5294,42.5371,42.4675,42.5062,39486.0
2016-06-20 11:00:00,54.99,55.01,54.95,55.0,22983.0,42.4985,42.5139,42.4675,42.5062,22983.0
2016-06-20 11:30:00,55.0,55.02,54.96,55.02,46486.0,42.5062,42.5216,42.4753,42.5216,46486.0
2016-06-20 12:00:00,55.01,55.02,54.97,55.02,13479.0,42.5139,42.5216,42.483,42.5216,13479.0
2016-06-20 12:30:00,55.01,55.02,54.96,54.98,9712.0,42.5139,42.5216,42.4753,42.4907,9712.0
2016-06-20 13:00:00,54.98,55.02,54.96,54.98,26418.0,42.4907,42.5216,42.4753,42.4907,26418.0
2016-06-20 13:30:00,54.98,55.01,54.95,54.96,23505.0,42.4907,42.5139,42.4675,42.4753,23505.0
2016-06-20 14:00:00,54.96,55.02,54.94,55.0,32214.0,42.4753,42.5216,42.4598,42.5062,32214.0
2016-06-20 14:30:00,55.0,55.0,54.92,54.93,79017.0,42.5062,42.5062,42.4444,42.4521,79017.0
2016-06-20 15:00:00,54.93,55.0,54.92,54.95,42399.0,42.4521,42.5062,42.4444,42.4675,42399.0
2016-06-20 15:30:00,54.95,55.04,54.95,55.01,67086.0,42.4675,42.5371,42.4675,42.5139,67086.0
2016-06-21 09:30:00,55.0,55.08,54.95,55.01,79478.0,42.5062,42.568,42.4675,42.5139,79478.0
2016-06-21 10:00:00,55.01,55.01,54.92,54.92,161835.0,42.5139,42.5139,42.4444,42.4444,161835.0
2016-06-21 10:30:00,54.95,54.98,54.93,54.97,21548.0,42.4675,42.4907,42.4521,42.483,21548.0
2016-06-21 11:00:00,54.97,54.99,54.91,54.93,29874.0,42.483,42.4985,42.4366,42.4521,29874.0
2016-06-21 11:30:00,54.94,55.02,54.93,54.98,172195.0,42.4598,42.5216,42.4521,42.4907,172195.0
2016-06-21 12:00:00,54.98,55.02,54.97,55.01,49715.0,42.4907,42.5216,42.483,42.5139,49715.0
2016-06-21 12:30:00,55.01,55.01,54.95,54.97,138747.0,42.5139,42.5139,42.4675,42.483,138747.0
2016-06-21 13:00:00,54.97,54.97,54.94,54.95,28100.0,42.483,42.483,42.4598,42.4675,28100.0
2016-06-21 13:30:00,54.95,54.95,54.94,54.95,44993.0,42.4675,42.4675,42.4598,42.4675,44993.0
2016-06-21 14:00:00,54.95,54.96,54.9,54.94,65669.0,42.4675,42.4753,42.4289,42.4598,65669.0
2016-06-21 14:30:00,54.93,54.95,54.9,54.93,20200.0,42.4521,42.4675,42.4289,42.4521,20200.0
2016-06-21 15:00:00,54.92,54.98,54.91,54.93,19761.0,42.4444,42.4907,42.4366,42.4521,19761.0
2016-06-21 15:30:00,54.95,54.98,54.94,54.95,117086.0,42.4675,42.4907,42.4598,42.4675,117086.0
2016-06-22 09:30:00,54.94,54.98,54.9,54.91,17988.0,42.4598,42.4907,42.4289,42.4366,17988.0
2016-06-22 10:00:00,54.93,54.96,54.91,54.92,18579.0,42.4521,42.4753,42.4366,42.4444,18579.0
2016-06-22 10:30:00,54.94,54.94,54.84,54.89,17906.0,42.4598,42.4598,42.3825,42.4212,17906.0
2016-06-22 11:00:00,54.91,54.94,54.89,54.91,30530.0,42.4366,42.4598,42.4212,42.4366,30530.0
2016-06-22 11:30:00,54.93,54.94,54.89,54.89,20152.0,42.4521,42.4598,42.4212,42.4212,20152.0
2016-06-22 12:00:00,54.89,54.95,54.89,54.9,14808.0,42.4212,42.4675,42.4212,42.4289,14808.0
2016-06-22 12:30:00,54.92,54.92,54.89,54.91,9571.0,42.4444,42.4444,42.4212,42.4366,9571.0
2016-06-22 13:00:00,54.91,54.94,54.9,54.93,29032.0,42.4366,42.4598,42.4289,42.4521,29032.0
2016-06-22 13:30:00,54.94,54.95,54.91,54.93,19098.0,42.4598,42.4675,42.4366,42.4521,19098.0
2016-06-22 14:00:00,54.93,54.98,54.92,54.96,23828.0,42.4521,42.4907,42.4444,42.4753,23828.0
2016-06-22 14:30:00,54.97,54.97,54.95,54.97,27326.0,42.483,42.483,42.4675,42.483,27326.0
2016-06-22 15:00:00,54.97,54.97,54.91,54.91,36997.0,42.483,42.483,42.4366,42.4366,36997.0
2016-06-22 15:30:00,54.93,54.99,54.92,54.93,67458.0,42.4521,42.4985,42.4444,42.4521,67458.0
2016-06-23 09:30:00,55.04,55.04,54.82,54.94,17711.0,42.5371,42.5371,42.3671,42.4598,17711.0
2016-06-23 10:00:00,54.95,54.96,54.88,54.96,16127.0,42.4675,42.4753,42.4134,42.4753,16127.0
2016-06-23 10:30:00,54.96,54.99,54.93,54.96,16927.0,42.4753,42.4985,42.4521,42.4753,16927.0
2016-06-23 11:00:00,54.97,54.97,54.94,54.95,32173.0,42.483,42.483,42.4598,42.4675,32173.0
2016-06-23 11:30:00,54.94,54.95,54.92,54.94,16500.0,42.4598,42.4675,42.4444,42.4598,16500.0
2016-06-23 12:00:00,54.94,54.95,54.89,54.95,16584.0,42.4598,42.4675,42.4212,42.4675,16584.0
2016-06-23 12:30:00,54.95,54.96,54.91,54.91,9505.0,42.4675,42.4753,42.4366,42.4366,9505.0
2016-06-23 13:00:00,54.93,54.95,54.92,54.93,25731.0,42.4521,42.4675,42.4444,42.4521,25731.0
2016-06-23 13:30:00,54.93,54.95,54.91,54.93,103867.0,42.4521,42.4675,42.4366,42.4521,103867.0
2016-06-23 14:00:00,54.93,54.94,54.91,54.92,34182.0,42.4521,42.4598,42.4366,42.4444,34182.0
2016-06-23 14:30:00,54.91,54.96,54.91,54.93,40121.0,42.4366,42.4753,42.4366,42.4521,40121.0
2016-06-23 15:00:00,54.93,54.93,54.9,54.9,30235.0,42.4521,42.4521,42.4289,42.4289,30235.0
2016-06-23 15:30:00,54.9,54.94,54.82,54.82,156374.0,42.4289,42.4598,42.3671,42.3671,156374.0
2016-06-24 09:30:00,54.99,55.21,54.99,55.14,27280.0,42.4985,42.6685,42.4985,42.6144,27280.0
2016-06-24 10:00:00,55.09,55.12,55.04,55.04,16672.0,42.5757,42.5989,42.5371,42.5371,16672.0
2016-06-24 10:30:00,55.07,55.1,55.04,55.1,10762.0,42.5603,42.5835,42.5371,42.5835,10762.0
2016-06-24 11:00:00,55.11,55.13,55.09,55.1,19091.0,42.5912,42.6067,42.5757,42.5835,19091.0
2016-06-24 11:30:00,55.11,55.13,55.05,55.13,34344.0,42.5912,42.6067,42.5448,42.6067,34344.0
2016-06-24 12:00:00,55.1,55.11,55.06,55.06,39464.0,42.5835,42.5912,42.5526,42.5526,39464.0
2016-06-24 12:30:00,55.11,55.13,55.06,55.09,60281.0,42.5912,42.6067,42.5526,42.5757,60281.0
2016-06-24 13:00:00,55.09,55.1,55.03,55.07,64489.0,42.5757,42.5835,42.5294,42.5603,64489.0
2016-06-24 13:30:00,55.07,55.09,55.04,55.05,19816.0,42.5603,42.5757,42.5371,42.5448,19816.0
2016-06-24 14:00:00,55.05,55.06,55.03,55.06,107231.0,42.5448,42.5526,42.5294,42.5526,107231.0
2016-06-24 14:30:00,55.05,55.06,54.99,55.05,58676.0,42.5448,42.5526,42.4985,42.5448,58676.0
2016-06-24 15:00:00,55.05,55.05,55.04,55.05,22587.0,42.5448,42.5448,42.5371,42.5448,22587.0
2016-06-24 15:30:00,55.05,55.11,55.04,55.06,52893.0,42.5448,42.5912,42.5371,42.5526,52893.0
2016-06-27 09:30:00,55.45,55.46,55.24,55.42,38309.0,42.854,42.8617,42.6917,42.8308,38309.0
2016-06-27 10:00:00,55.4,55.45,55.28,55.37,51322.0,42.8153,42.854,42.7226,42.7921,51322.0
2016-06-27 10:30:00,55.39,55.44,55.37,55.44,40953.0,42.8076,42.8462,42.7921,42.8462,40953.0
2016-06-27 11:00:00,55.43,55.46,55.37,55.41,30328.0,42.8385,42.8617,42.7921,42.823,30328.0
2016-06-27 11:30:00,55.41,55.45,55.35,55.43,28783.0,42.823,42.854,42.7767,42.8385,28783.0
2016-06-27 12:00:00,55.43,55.46,55.4,55.44,32973.0,42.8385,42.8617,42.8153,42.8462,32973.0
2016-06-27 12:30:00,55.43,55.45,55.41,55.44,23676.0,42.8385,42.854,42.823,42.8462,23676.0
2016-06-27 13:00:00,55.43,55.5,55.43,55.45,32451.0,42.8385,42.8926,42.8385,42.854,32451.0
2016-06-27 13:30:00,55.43,55.48,55.43,55.45,36792.0,42.8385,42.8771,42.8385,42.854,36792.0
2016-06-27 14:00:00,55.46,55.46,55.42,55.45,49100.0,42.8617,42.8617,42.8308,42.854,49100.0
2016-06-27 14:30:00,55.44,55.46,55.43,55.46,107605.0,42.8462,42.8617,42.8385,42.8617,107605.0
2016-06-27 15:00:00,55.46,55.46,55.42,55.43,126195.0,42.8617,42.8617,42.8308,42.8385,126195.0
2016-06-27 15:30:00,55.43,55.48,55.42,55.45,65157.0,42.8385,42.8771,42.8308,42.854,65157.0
2016-06-28 09:30:00,55.64,55.64,55.49,55.5,23892.0,43.0008,43.0008,42.8849,42.8926,23892.0
2016-06-28 10:00:00,55.48,55.57,55.45,55.55,23636.0,42.8771,42.9467,42.854,42.9312,23636.0
2016-06-28 10:30:00,55.55,55.58,55.52,55.54,12161.0,42.9312,42.9544,42.9081,42.9235,12161.0
2016-06-28 11:00:00,55.58,55.62,55.56,55.6,296415.0,42.9544,42.9853,42.939,42.9699,296415.0
2016-06-28 11:30:00,55.59,55.62,55.56,55.58,35477.0,42.9622,42.9853,42.939,42.9544,35477.0
2016-06-28 12:00:00,55.58,55.61,55.56,55.56,11677.0,42.9544,42.9776,42.939,42.939,11677.0
2016-06-28 12:30:00,55.56,55.62,55.56,55.61,38429.0,42.939,42.9853,42.939,42.9776,38429.0
2016-06-28 13:00:00,55.61,55.62,55.59,55.62,207685.0,42.9776,42.9853,42.9622,42.9853,207685.0
2016-06-28 13:30:00,55.62,55.62,55.59,55.6,14498.0,42.9853,42.9853,42.9622,42.9699,14498.0
2016-06-28 14:00:00,55.58,55.62,55.58,55.61,28556.0,42.9544,42.9853,42.9544,42.9776,28556.0
2016-06-28 14:30:00,55.59,55.64,55.59,55.63,698917.0,42.9622,43.0008,42.9622,42.9931,698917.0
2016-06-28 15:00:00,55.64,55.64,55.63,55.64,81767.0,43.0008,43.0008,42.9931,43.0008,81767.0
2016-06-28 15:30:00,55.64,55.65,55.63,55.65,85818.0,43.0008,43.0085,42.9931,43.0085,85818.0
2016-06-29 09:30:00,55.67,55.76,55.66,55.68,36641.0,43.024,43.0935,43.0163,43.0317,36641.0
2016-06-29 10:00:00,55.68,55.74,55.67,55.68,33134.0,43.0317,43.0781,43.024,43.0317,33134.0
2016-06-29 10:30:00,55.72,55.73,55.68,55.69,57481.0,43.0626,43.0704,43.0317,43.0394,57481.0
2016-06-29 11:00:00,55.69,55.71,55.65,55.69,22502.0,43.0394,43.0549,43.0085,43.0394,22502.0
2016-06-29 11:30:00,55.7,55.7,55.67,55.68,21272.0,43.0472,43.0472,43.024,43.0317,21272.0
2016-06-29 12:00:00,55.68,55.72,55.62,55.69,16289.0,43.0317,43.0626,42.9853,43.0394,16289.0
2016-06-29 12:30:00,55.68,55.7,55.66,55.68,46929.0,43.0317,43.0472,43.0163,43.0317,46929.0
2016-06-29 13:00:00,55.69,55.7,55.63,55.68,47275.0,43.0394,43.0472,42.9931,43.0317,47275.0
2016-06-29 13:30:00,55.68,55.71,55.65,55.66,26595.0,43.0317,43.0549,43.0085,43.0163,26595.0
2016-06-29 14:00:00,55.66,55.68,55.6,55.66,56451.0,43.0163,43.0317,42.9699,43.0163,56451.0
2016-06-29 14:30:00,55.65,55.71,55.62,55.65,35125.0,43.0085,43.0549,42.9853,43.0085,35125.0
2016-06-29 15:00:00,55.65,55.68,55.63,55.67,75809.0,43.0085,43.0317,42.9931,43.024,75809.0
2016-06-29 15:30:00,55.67,55.67,55.64,55.66,193750.0,43.024,43.024,43.0008,43.0163,193750.0
2016-06-30 09:30:00,55.68,55.74,55.6,55.67,28055.0,43.0317,43.0781,42.9699,43.024,28055.0
2016-06-30 10:00:00,55.67,55.7,55.62,55.68,27386.0,43.024,43.0472,42.9853,43.0317,27386.0
2016-06-30 10:30:00,55.68,55.72,55.66,55.67,33098.0,43.0317,43.0626,43.0163,43.024,33098.0
2016-06-30 11:00:00,55.68,55.7,55.65,55.66,52317.0,43.0317,43.0472,43.0085,43.0163,52317.0
2016-06-30 11:30:00,55.66,55.68,55.6,55.67,86379.0,43.0163,43.0317,42.9699,43.024,86379.0
2016-06-30 12:00:00,55.66,55.77,55.66,55.76,87176.0,43.0163,43.1013,43.0163,43.0935,87176.0
2016-06-30 12:30:00,55.74,55.75,55.64,55.7,41843.0,43.0781,43.0858,43.0008,43.0472,41843.0
2016-06-30 13:00:00,55.7,55.72,55.65,55.68,34952.0,43.0472,43.0626,43.0085,43.0317,34952.0
2016-06-30 13:30:00,55.68,55.76,55.62,55.66,57769.0,43.0317,43.0935,42.9853,43.0163,57769.0
2016-06-30 14:00:00,55.67,55.72,55.62,55.69,64907.0,43.024,43.0626,42.9853,43.0394,64907.0
2016-06-30 14:30:00,55.69,55.72,55.63,55.66,47294.0,43.0394,43.0626,42.9931,43.0163,47294.0
2016-06-30 15:00:00,55.65,55.72,55.64,55.7,83775.0,43.0085,43.0626,43.0008,43.0472,83775.0
2016-06-30 15:30:00,55.7,55.72,55.69,55.69,90895.0,43.0472,43.0626,43.0394,43.0394,90895.0
2016-07-01 09:30:00,55.57,55.7,55.53,55.69,107982.0,42.9898,43.0904,42.9589,43.0826,107982.0
2016-07-01 10:00:00,55.68,55.7,55.58,55.69,56819.0,43.0749,43.0904,42.9976,43.0826,56819.0
2016-07-01 10:30:00,55.67,55.7,55.63,55.7,60230.0,43.0672,43.0904,43.0362,43.0904,60230.0
2016-07-01 11:00:00,55.68,55.73,55.61,55.69,108478.0,43.0749,43.1136,43.0208,43.0826,108478.0
2016-07-01 11:30:00,55.67,55.71,55.64,55.69,44957.0,43.0672,43.0981,43.044,43.0826,44957.0
2016-07-01 12:00:00,55.7,55.73,55.65,55.69,480788.0,43.0904,43.1136,43.0517,43.0826,480788.0
2016-07-01 12:30:00,55.68,55.71,55.62,55.67,32521.0,43.0749,43.0981,43.0285,43.0672,32521.0
2016-07-01 13:00:00,55.67,55.71,55.63,55.7,103776.0,43.0672,43.0981,43.0362,43.0904,103776.0
2016-07-01 13:30:00,55.7,55.73,55.66,55.68,109569.0,43.0904,43.1136,43.0594,43.0749,109569.0
2016-07-01 14:00:00,55.68,55.7,55.67,55.7,37671.0,43.0749,43.0904,43.0672,43.0904,37671.0
2016-07-01 14:30:00,55.7,55.75,55.69,55.72,80108.0,43.0904,43.1291,43.0826,43.1059,80108.0
2016-07-01 15:00:00,55.71,55.75,55.7,55.74,47251.0,43.0981,43.1291,43.0904,43.1213,47251.0
2016-07-01 15:30:00,55.72,55.76,55.69,55.74,46148.0,43.1059,43.1368,43.0826,43.1213,46148.0
2016-07-05 09:30:00,56.04,56.04,55.85,55.94,48737.0,43.3534,43.3534,43.2064,43.2761,48737.0
2016-07-05 10:00:00,55.94,55.95,55.9,55.94,29000.0,43.2761,43.2838,43.2451,43.2761,29000.0
2016-07-05 10:30:00,55.94,55.95,55.93,55.95,24960.0,43.2761,43.2838,43.2683,43.2838,24960.0
2016-07-05 11:00:00,55.94,55.98,55.93,55.98,40711.0,43.2761,43.307,43.2683,43.307,40711.0
2016-07-05 11:30:00,55.97,56.0,55.97,56.0,32736.0,43.2993,43.3225,43.2993,43.3225,32736.0
2016-07-05 12:00:00,56.0,56.0,55.99,55.99,21664.0,43.3225,43.3225,43.3147,43.3147,21664.0
2016-07-05 12:30:00,56.0,56.0,55.99,55.99,72050.0,43.3225,43.3225,43.3147,43.3147,72050.0
2016-07-05 13:00:00,55.99,56.0,55.95,55.98,40077.0,43.3147,43.3225,43.2838,43.307,40077.0
2016-07-05 13:30:00,55.98,56.0,55.95,55.96,22336.0,43.307,43.3225,43.2838,43.2915,22336.0
2016-07-05 14:00:00,55.95,56.0,55.95,55.98,45963.0,43.2838,43.3225,43.2838,43.307,45963.0
2016-07-05 14:30:00,55.98,55.98,55.95,55.97,24925.0,43.307,43.307,43.2838,43.2993,24925.0
2016-07-05 15:00:00,55.97,55.98,55.95,55.96,33632.0,43.2993,43.307,43.2838,43.2915,33632.0
2016-07-05 15:30:00,55.95,55.98,55.93,55.97,44768.0,43.2838,43.307,43.2683,43.2993,44768.0
2016-07-06 09:30:00,55.94,56.03,55.94,56.02,57420.0,43.2761,43.3457,43.2761,43.3379,57420.0
2016-07-06 10:00:00,56.02,56.02,55.97,56.01,59396.0,43.3379,43.3379,43.2993,43.3302,59396.0
2016-07-06 10:30:00,56.02,56.03,55.98,56.0,34930.0,43.3379,43.3457,43.307,43.3225,34930.0
2016-07-06 11:00:00,56.02,56.02,55.95,55.96,36271.0,43.3379,43.3379,43.2838,43.2915,36271.0
2016-07-06 11:30:00,55.96,56.01,55.94,56.0,45022.0,43.2915,43.3302,43.2761,43.3225,45022.0
2016-07-06 12:00:00,56.0,56.01,56.0,56.01,15731.0,43.3225,43.3302,43.3225,43.3302,15731.0
2016-07-06 12:30:00,56.01,56.03,56.0,56.01,43069.0,43.3302,43.3457,43.3225,43.3302,43069.0
2016-07-06 13:00:00,56.02,56.03,56.0,56.01,10390.0,43.3379,43.3457,43.3225,43.3302,10390.0
2016-07-06 13:30:00,56.01,56.02,55.96,55.97,46957.0,43.3302,43.3379,43.2915,43.2993,46957.0
2016-07-06 14:00:00,56.0,56.0,55.95,55.96,41161.0,43.3225,43.3225,43.2838,43.2915,41161.0
2016-07-06 14:30:00,55.95,55.99,55.95,55.96,41393.0,43.2838,43.3147,43.2838,43.2915,41393.0
2016-07-06 15:00:00,55.95,56.01,55.95,55.99,52634.0,43.2838,43.3302,43.2838,43.3147,52634.0
2016-07-06 15:30:00,56.01,56.02,55.95,56.02,65737.0,43.3302,43.3379,43.2838,43.3379,65737.0
2016-07-07 09:30:00,55.96,56.0,55.9,55.93,45051.0,43.2915,43.3225,43.2451,43.2683,45051.0
2016-07-07 10:00:00,55.92,55.94,55.9,55.92,27015.0,43.2606,43.2761,43.2451,43.2606,27015.0
2016-07-07 10:30:00,55.91,55.93,55.89,55.92,204070.0,43.2528,43.2683,43.2374,43.2606,204070.0
2016-07-07 11:00:00,55.91,55.92,55.9,55.91,24128.0,43.2528,43.2606,43.2451,43.2528,24128.0
2016-07-07 11:30:00,55.92,55.94,55.92,55.94,22863.0,43.2606,43.2761,43.2606,43.2761,22863.0
2016-07-07 12:00:00,55.94,55.94,55.92,55.93,12803.0,43.2761,43.2761,43.2606,43.2683,12803.0
2016-07-07 12:30:00,55.93,55.95,55.92,55.94,47518.0,43.2683,43.2838,43.2606,43.2761,47518.0
2016-07-07 13:00:00,55.94,55.95,55.93,55.94,15972.0,43.2761,43.2838,43.2683,43.2761,15972.0
2016-07-07 13:30:00,55.94,56.0,55.93,55.98,38439.0,43.2761,43.3225,43.2683,43.307,38439.0
2016-07-07 14:00:00,55.95,55.98,55.92,55.95,62884.0,43.2838,43.307,43.2606,43.2838,62884.0
2016-07-07 14:30:00,55.95,55.96,55.91,55.93,124837.0,43.2838,43.2915,43.2528,43.2683,124837.0
2016-07-07 15:00:00,55.93,55.96,55.9,55.92,46706.0,43.2683,43.2915,43.2451,43.2606,46706.0
2016-07-07 15:30:00,55.93,55.94,55.9,55.94,58348.0,43.2683,43.2761,43.2451,43.2761,58348.0
2016-07-08 09:30:00,56.04,56.07,55.94,55.97,33695.0,43.3534,43.3766,43.2761,43.2993,33695.0
2016-07-08 10:00:00,55.95,55.97,55.94,55.95,35037.0,43.2838,43.2993,43.2761,43.2838,35037.0
2016-07-08 10:30:00,55.96,55.99,55.95,55.97,40484.0,43.2915,43.3147,43.2838,43.2993,40484.0
2016-07-08 11:00:00,55.98,55.99,55.95,55.99,19391.0,43.307,43.3147,43.2838,43.3147,19391.0
2016-07-08 11:30:00,55.98,56.01,55.95,56.0,37200.0,43.307,43.3302,43.2838,43.3225,37200.0
2016-07-08 12:00:00,55.99,56.02,55.97,56.0,17938.0,43.3147,43.3379,43.2993,43.3225,17938.0
2016-07-08 12:30:00,56.0,56.01,55.98,55.99,10619.0,43.3225,43.3302,43.307,43.3147,10619.0
2016-07-08 13:00:00,55.99,56.03,55.98,56.02,22361.0,43.3147,43.3457,43.307,43.3379,22361.0
2016-07-08 13:30:00,56.03,56.04,55.99,56.02,26192.0,43.3457,43.3534,43.3147,43.3379,26192.0
2016-07-08 14:00:00,56.03,56.1,56.02,56.09,239680.0,43.3457,43.3998,43.3379,43.3921,239680.0
2016-07-08 14:30:00,56.1,56.11,56.05,56.08,58607.0,43.3998,43.4076,43.3612,43.3844,58607.0
2016-07-08 15:00:00,56.08,56.1,56.07,56.1,51354.0,43.3844,43.3998,43.3766,43.3998,51354.0
2016-07-08 15:30:00,56.09,56.1,56.07,56.1,73767.0,43.3921,43.3998,43.3766,43.3998,73767.0
2016-07-11 09:30:00,56.04,56.07,55.94,56.01,149278.0,43.3534,43.3766,43.2761,43.3302,149278.0
2016-07-11 10:00:00,56.01,56.05,55.97,56.05,59999.0,43.3302,43.3612,43.2993,43.3612,59999.0
2016-07-11 10:30:00,56.03,56.04,56.0,56.01,29897.0,43.3457,43.3534,43.3225,43.3302,29897.0
2016-07-11 11:00:00,56.02,56.02,55.98,55.98,32428.0,43.3379,43.3379,43.307,43.307,32428.0
2016-07-11 11:30:00,55.97,56.0,55.96,55.97,40914.0,43.2993,43.3225,43.2915,43.2993,40914.0
2016-07-11 12:00:00,55.98,55.98,55.96,55.97,20483.0,43.307,43.307,43.2915,43.2993,20483.0
2016-07-11 12:30:00,55.96,55.99,55.95,55.98,93467.0,43.2915,43.3147,43.2838,43.307,93467.0
2016-07-11 13:00:00,55.98,55.99,55.96,55.98,18707.0,43.307,43.3147,43.2915,43.307,18707.0
2016-07-11 13:30:00,55.97,56.05,55.97,56.04,152070.0,43.2993,43.3612,43.2993,43.3534,152070.0
2016-07-11 14:00:00,56.03,56.03,56.0,56.02,120462.0,43.3457,43.3457,43.3225,43.3379,120462.0
2016-07-11 14:30:00,56.01,56.03,56.0,56.02,108911.0,43.3302,43.3457,43.3225,43.3379,108911.0
2016-07-11 15:00:00,56.01,56.02,55.99,56.02,50296.0,43.3302,43.3379,43.3147,43.3379,50296.0
2016-07-11 15:30:00,56.01,56.04,56.0,56.0,138752.0,43.3302,43.3534,43.3225,43.3225,138752.0
2016-07-12 09:30:00,55.84,55.96,55.84,55.93,47727.0,43.1987,43.2915,43.1987,43.2683,47727.0
2016-07-12 10:00:00,55.92,55.93,55.86,55.86,14994.0,43.2606,43.2683,43.2142,43.2142,14994.0
2016-07-12 10:30:00,55.87,55.9,55.86,55.9,24457.0,43.2219,43.2451,43.2142,43.2451,24457.0
2016-07-12 11:00:00,55.89,55.9,55.85,55.88,35592.0,43.2374,43.2451,43.2064,43.2296,35592.0
2016-07-12 11:30:00,55.88,55.89,55.85,55.85,37893.0,43.2296,43.2374,43.2064,43.2064,37893.0
2016-07-12 12:00:00,55.85,55.89,55.82,55.89,37087.0,43.2064,43.2374,43.1832,43.2374,37087.0
2016-07-12 12:30:00,55.87,55.88,55.85,55.87,30862.0,43.2219,43.2296,43.2064,43.2219,30862.0
2016-07-12 13:00:00,55.87,55.88,55.87,55.87,25454.0,43.2219,43.2296,43.2219,43.2219,25454.0
2016-07-12 13:30:00,55.88,55.88,55.85,55.86,20347.0,43.2296,43.2296,43.2064,43.2142,20347.0
2016-07-12 14:00:00,55.86,55.86,55.81,55.85,40020.0,43.2142,43.2142,43.1755,43.2064,40020.0
2016-07-12 14:30:00,55.84,55.87,55.84,55.85,81045.0,43.1987,43.2219,43.1987,43.2064,81045.0
2016-07-12 15:00:00,55.86,55.86,55.85,55.86,25451.0,43.2142,43.2142,43.2064,43.2142,25451.0
2016-07-12 15:30:00,55.86,55.86,55.84,55.84,53221.0,43.2142,43.2142,43.1987,43.1987,53221.0
2016-07-13 09:30:00,55.89,55.95,55.89,55.93,37810.0,43.2374,43.2838,43.2374,43.2683,37810.0
2016-07-13 10:00:00,55.92,55.95,55.9,55.94,30859.0,43.2606,43.2838,43.2451,43.2761,30859.0
2016-07-13 10:30:00,55.94,55.97,55.9,55.95,18311.0,43.2761,43.2993,43.2451,43.2838,18311.0
2016-07-13 11:00:00,55.96,55.97,55.93,55.96,15033.0,43.2915,43.2993,43.2683,43.2915,15033.0
2016-07-13 11:30:00,55.95,55.97,55.91,55.91,26066.0,43.2838,43.2993,43.2528,43.2528,26066.0
2016-07-13 12:00:00,55.93,55.93,55.87,55.91,23888.0,43.2683,43.2683,43.2219,43.2528,23888.0
2016-07-13 12:30:00,55.9,55.95,55.9,55.91,23426.0,43.2451,43.2838,43.2451,43.2528,23426.0
2016-07-13 13:00:00,55.92,55.99,55.91,55.99,23091.0,43.2606,43.3147,43.2528,43.3147,23091.0
2016-07-13 13:30:00,55.99,55.99,55.97,55.98,24354.0,43.3147,43.3147,43.2993,43.307,24354.0
2016-07-13 14:00:00,55.98,55.99,55.98,55.99,24130.0,43.307,43.3147,43.307,43.3147,24130.0
2016-07-13 14:30:00,55.99,56.02,55.98,56.0,57062.0,43.3147,43.3379,43.307,43.3225,57062.0
2016-07-13 15:00:00,55.99,55.99,55.91,55.97,31872.0,43.3147,43.3147,43.2528,43.2993,31872.0
2016-07-13 15:30:00,55.95,56.01,55.95,55.99,68792.0,43.2838,43.3302,43.2838,43.3147,68792.0
2016-07-14 09:30:00,55.84,55.93,55.81,55.9,31967.0,43.1987,43.2683,43.1755,43.2451,31967.0
2016-07-14 10:00:00,55.9,55.93,55.85,55.89,177835.0,43.2451,43.2683,43.2064,43.2374,177835.0
2016-07-14 10:30:00,55.89,55.92,55.85,55.91,18510.0,43.2374,43.2606,43.2064,43.2528,18510.0
2016-07-14 11:00:00,55.91,55.95,55.91,55.93,35254.0,43.2528,43.2838,43.2528,43.2683,35254.0
2016-07-14 11:30:00,55.92,55.92,55.89,55.9,27587.0,43.2606,43.2606,43.2374,43.2451,27587.0
2016-07-14 12:00:00,55.91,55.92,55.89,55.92,12182.0,43.2528,43.2606,43.2374,43.2606,12182.0
2016-07-14 12:30:00,55.92,55.92,55.88,55.88,31717.0,43.2606,43.2606,43.2296,43.2296,31717.0
2016-07-14 13:00:00,55.9,55.93,55.88,55.92,20090.0,43.2451,43.2683,43.2296,43.2606,20090.0
2016-07-14 13:30:00,55.92,55.94,55.9,55.94,17694.0,43.2606,43.2761,43.2451,43.2761,17694.0
2016-07-14 14:00:00,55.93,55.96,55.89,55.94,27497.0,43.2683,43.2915,43.2374,43.2761,27497.0
2016-07-14 14:30:00,55.94,55.94,55.89,55.93,48283.0,43.2761,43.2761,43.2374,43.2683,48283.0
2016-07-14 15:00:00,55.93,55.94,55.89,55.91,33511.0,43.2683,43.2761,43.2374,43.2528,33511.0
2016-07-14 15:30:00,55.91,55.94,55.86,55.9,184265.0,43.2528,43.2761,43.2142,43.2451,184265.0
2016-07-15 09:30:00,55.83,55.83,55.7,55.72,270034.0,43.191,43.191,43.0904,43.1059,270034.0
2016-07-15 10:00:00,55.72,55.75,55.68,55.72,348051.0,43.1059,43.1291,43.0749,43.1059,348051.0
2016-07-15 10:30:00,55.73,55.74,55.7,55.72,44349.0,43.1136,43.1213,43.0904,43.1059,44349.0
2016-07-15 11:00:00,55.71,55.73,55.66,55.68,53087.0,43.0981,43.1136,43.0594,43.0749,53087.0
2016-07-15 11:30:00,55.71,55.74,55.68,55.73,63126.0,43.0981,43.1213,43.0749,43.1136,63126.0
2016-07-15 12:00:00,55.7,55.77,55.67,55.73,1203629.0,43.0904,43.1445,43.0672,43.1136,1203629.0
2016-07-15 12:30:00,55.73,55.74,55.7,55.71,11202.0,43.1136,43.1213,43.0904,43.0981,11202.0
2016-07-15 13:00:00,55.72,55.73,55.69,55.71,97260.0,43.1059,43.1136,43.0826,43.0981,97260.0
2016-07-15 13:30:00,55.71,55.73,55.69,55.71,13622.0,43.0981,43.1136,43.0826,43.0981,13622.0
2016-07-15 14:00:00,55.71,55.74,55.7,55.74,71679.0,43.0981,43.1213,43.0904,43.1213,71679.0
2016-07-15 14:30:00,55.72,55.73,55.71,55.73,10763.0,43.1059,43.1136,43.0981,43.1136,10763.0
2016-07-15 15:00:00,55.72,55.74,55.69,55.71,28324.0,43.1059,43.1213,43.0826,43.0981,28324.0
2016-07-15 15:30:00,55.73,55.77,55.71,55.74,36467.0,43.1136,43.1445,43.0981,43.1213,36467.0
2016-07-18 09:30:00,55.79,55.8,55.71,55.76,53533.0,43.16,43.1677,43.0981,43.1368,53533.0
2016-07-18 10:00:00,55.76,55.79,55.74,55.76,49561.0,43.1368,43.16,43.1213,43.1368,49561.0
2016-07-18 10:30:00,55.77,55.77,55.74,55.77,10611.0,43.1445,43.1445,43.1213,43.1445,10611.0
2016-07-18 11:00:00,55.77,55.77,55.72,55.75,23648.0,43.1445,43.1445,43.1059,43.1291,23648.0
2016-07-18 11:30:00,55.75,55.76,55.66,55.71,33419.0,43.1291,43.1368,43.0594,43.0981,33419.0
2016-07-18 12:00:00,55.71,55.72,55.68,55.7,13173.0,43.0981,43.1059,43.0749,43.0904,13173.0
2016-07-18 12:30:00,55.71,55.73,55.69,55.73,8728.0,43.0981,43.1136,43.0826,43.1136,8728.0
2016-07-18 13:00:00,55.71,55.72,55.69,55.69,63986.0,43.0981,43.1059,43.0826,43.0826,63986.0
2016-07-18 13:30:00,55.69,55.72,55.69,55.72,10938.0,43.0826,43.1059,43.0826,43.1059,10938.0
2016-07-18 14:00:00,55.71,55.79,55.7,55.73,68608.0,43.0981,43.16,43.0904,43.1136,68608.0
2016-07-18 14:30:00,55.73,55.78,55.72,55.77,37505.0,43.1136,43.1523,43.1059,43.1445,37505.0
2016-07-18 15:00:00,55.77,55.79,55.7,55.72,32818.0,43.1445,43.16,43.0904,43.1059,32818.0
2016-07-18 15:30:00,55.71,55.77,55.67,55.75,58282.0,43.0981,43.1445,43.0672,43.1291,58282.0
2016-07-19 09:30:00,55.96,55.96,55.78,55.82,34181.0,43.2915,43.2915,43.1523,43.1832,34181.0
2016-07-19 10:00:00,55.81,55.82,55.76,55.77,75144.0,43.1755,43.1832,43.1368,43.1445,75144.0
2016-07-19 10:30:00,55.76,55.8,55.76,55.77,17716.0,43.1368,43.1677,43.1368,43.1445,17716.0
2016-07-19 11:00:00,55.78,55.79,55.77,55.79,14919.0,43.1523,43.16,43.1445,43.16,14919.0
2016-07-19 11:30:00,55.79,55.85,55.78,55.83,44217.0,43.16,43.2064,43.1523,43.191,44217.0
2016-07-19 12:00:00,55.82,55.84,55.8,55.8,17752.0,43.1832,43.1987,43.1677,43.1677,17752.0
2016-07-19 12:30:00,55.81,55.85,55.8,55.8,75862.0,43.1755,43.2064,43.1677,43.1677,75862.0
2016-07-19 13:00:00,55.81,55.86,55.8,55.84,40122.0,43.1755,43.2142,43.1677,43.1987,40122.0
2016-07-19 13:30:00,55.85,55.86,55.85,55.86,16205.0,43.2064,43.2142,43.2064,43.2142,16205.0
2016-07-19 14:00:00,55.86,55.88,55.84,55.86,52577.0,43.2142,43.2296,43.1987,43.2142,52577.0
2016-07-19 14:30:00,55.86,55.87,55.85,55.86,41031.0,43.2142,43.2219,43.2064,43.2142,41031.0
2016-07-19 15:00:00,55.86,55.87,55.85,55.86,31348.0,43.2142,43.2219,43.2064,43.2142,31348.0
2016-07-19 15:30:00,55.86,55.87,55.85,55.86,64037.0,43.2142,43.2219,43.2064,43.2142,64037.0
2016-07-20 09:30:00,55.84,55.89,55.77,55.81,18533.0,43.1987,43.2374,43.1445,43.1755,18533.0
2016-07-20 10:00:00,55.83,55.84,55.81,55.82,39276.0,43.191,43.1987,43.1755,43.1832,39276.0
2016-07-20 10:30:00,55.82,55.83,55.79,55.8,18884.0,43.1832,43.191,43.16,43.1677,18884.0
2016-07-20 11:00:00,55.8,55.83,55.79,55.8,26543.0,43.1677,43.191,43.16,43.1677,26543.0
2016-07-20 11:30:00,55.79,55.82,55.79,55.81,37128.0,43.16,43.1832,43.16,43.1755,37128.0
2016-07-20 12:00:00,55.8,55.81,55.79,55.8,34505.0,43.1677,43.1755,43.16,43.1677,34505.0
2016-07-20 12:30:00,55.8,55.83,55.79,55.82,20447.0,43.1677,43.191,43.16,43.1832,20447.0
2016-07-20 13:00:00,55.82,55.83,55.79,55.83,9909.0,43.1832,43.191,43.16,43.191,9909.0
2016-07-20 13:30:00,55.82,55.82,55.79,55.82,23333.0,43.1832,43.1832,43.16,43.1832,23333.0
2016-07-20 14:00:00,55.82,55.88,55.78,55.81,55695.0,43.1832,43.2296,43.1523,43.1755,55695.0
2016-07-20 14:30:00,55.81,55.84,55.81,55.82,100007.0,43.1755,43.1987,43.1755,43.1832,100007.0
2016-07-20 15:00:00,55.82,55.83,55.78,55.78,21388.0,43.1832,43.191,43.1523,43.1523,21388.0
2016-07-20 15:30:00,55.78,55.84,55.76,55.83,39439.0,43.1523,43.1987,43.1368,43.191,39439.0
2016-07-21 09:30:00,55.79,55.79,55.67,55.71,33705.0,43.16,43.16,43.0672,43.0981,33705.0
2016-07-21 10:00:00,55.71,55.73,55.7,55.71,24839.0,43.0981,43.1136,43.0904,43.0981,24839.0
2016-07-21 10:30:00,55.72,55.77,55.71,55.76,36224.0,43.1059,43.1445,43.0981,43.1368,36224.0
2016-07-21 11:00:00,55.75,55.78,55.75,55.77,11442.0,43.1291,43.1523,43.1291,43.1445,11442.0
2016-07-21 11:30:00,55.77,55.79,55.76,55.76,33387.0,43.1445,43.16,43.1368,43.1368,33387.0
2016-07-21 12:00:00,55.79,55.79,55.76,55.76,9646.0,43.16,43.16,43.1368,43.1368,9646.0
2016-07-21 12:30:00,55.77,55.79,55.76,55.76,15647.0,43.1445,43.16,43.1368,43.1368,15647.0
2016-07-21 13:00:00,55.77,55.79,55.76,55.77,7960.0,43.1445,43.16,43.1368,43.1445,7960.0
2016-07-21 13:30:00,55.78,55.79,55.73,55.78,32373.0,43.1523,43.16,43.1136,43.1523,32373.0
2016-07-21 14:00:00,55.78,55.79,55.76,55.78,37719.0,43.1523,43.16,43.1368,43.1523,37719.0
2016-07-21 14:30:00,55.78,55.79,55.75,55.79,34995.0,43.1523,43.16,43.1291,43.16,34995.0
2016-07-21 15:00:00,55.79,55.8,55.77,55.79,26872.0,43.16,43.1677,43.1445,43.16,26872.0
2016-07-21 15:30:00,55.8,55.84,55.79,55.8,187603.0,43.1677,43.1987,43.16,43.1677,187603.0
2016-07-22 09:30:00,55.82,55.83,55.72,55.8,38551.0,43.1832,43.191,43.1059,43.1677,38551.0
2016-07-22 10:00:00,55.79,55.82,55.77,55.79,15367.0,43.16,43.1832,43.1445,43.16,15367.0
2016-07-22 10:30:00,55.8,55.83,55.78,55.8,13419.0,43.1677,43.191,43.1523,43.1677,13419.0
2016-07-22 11:00:00,55.82,55.84,55.8,55.83,18461.0,43.1832,43.1987,43.1677,43.191,18461.0
2016-07-22 11:30:00,55.83,55.83,55.8,55.8,17467.0,43.191,43.191,43.1677,43.1677,17467.0
2016-07-22 12:00:00,55.8,55.83,55.8,55.82,24635.0,43.1677,43.191,43.1677,43.1832,24635.0
2016-07-22 12:30:00,55.81,55.85,55.81,55.84,17518.0,43.1755,43.2064,43.1755,43.1987,17518.0
2016-07-22 13:00:00,55.84,55.86,55.83,55.84,26208.0,43.1987,43.2142,43.191,43.1987,26208.0
2016-07-22 13:30:00,55.85,55.87,55.84,55.87,39986.0,43.2064,43.2219,43.1987,43.2219,39986.0
2016-07-22 14:00:00,55.86,55.89,55.84,55.88,33165.0,43.2142,43.2374,43.1987,43.2296,33165.0
2016-07-22 14:30:00,55.85,55.89,55.84,55.87,70796.0,43.2064,43.2374,43.1987,43.2219,70796.0
2016-07-22 15:00:00,55.87,55.88,55.83,55.85,39205.0,43.2219,43.2296,43.191,43.2064,39205.0
2016-07-22 15:30:00,55.84,55.87,55.78,55.86,47710.0,43.1987,43.2219,43.1523,43.2142,47710.0
2016-07-25 09:30:00,55.93,55.93,55.8,55.81,42713.0,43.2683,43.2683,43.1677,43.1755,42713.0
2016-07-25 10:00:00,55.8,55.84,55.8,55.82,108647.0,43.1677,43.1987,43.1677,43.1832,108647.0
2016-07-25 10:30:00,55.81,55.82,55.8,55.8,42341.0,43.1755,43.1832,43.1677,43.1677,42341.0
2016-07-25 11:00:00,55.81,55.82,55.79,55.79,18499.0,43.1755,43.1832,43.16,43.16,18499.0
2016-07-25 11:30:00,55.8,55.81,55.79,55.8,16862.0,43.1677,43.1755,43.16,43.1677,16862.0
2016-07-25 12:00:00,55.8,55.82,55.79,55.81,44625.0,43.1677,43.1832,43.16,43.1755,44625.0
2016-07-25 12:30:00,55.81,55.84,55.8,55.82,32111.0,43.1755,43.1987,43.1677,43.1832,32111.0
2016-07-25 13:00:00,55.82,55.83,55.81,55.83,18653.0,43.1832,43.191,43.1755,43.191,18653.0
2016-07-25 13:30:00,55.83,55.85,55.82,55.83,29604.0,43.191,43.2064,43.1832,43.191,29604.0
2016-07-25 14:00:00,55.83,55.84,55.81,55.84,21388.0,43.191,43.1987,43.1755,43.1987,21388.0
2016-07-25 14:30:00,55.84,55.84,55.82,55.83,36774.0,43.1987,43.1987,43.1832,43.191,36774.0
2016-07-25 15:00:00,55.84,55.84,55.83,55.84,32913.0,43.1987,43.1987,43.191,43.1987,32913.0
2016-07-25 15:30:00,55.84,55.84,55.8,55.8,49921.0,43.1987,43.1987,43.1677,43.1677,49921.0
2016-07-26 09:30:00,55.89,55.9,55.84,55.87,54859.0,43.2374,43.2451,43.1987,43.2219,54859.0
2016-07-26 10:00:00,55.86,55.9,55.85,55.85,45237.0,43.2142,43.2451,43.2064,43.2064,45237.0
2016-07-26 10:30:00,55.87,55.87,55.85,55.87,6172.0,43.2219,43.2219,43.2064,43.2219,6172.0
2016-07-26 11:00:00,55.86,55.87,55.82,55.83,10861.0,43.2142,43.2219,43.1832,43.191,10861.0
2016-07-26 11:30:00,55.83,55.85,55.82,55.82,37938.0,43.191,43.2064,43.1832,43.1832,37938.0
2016-07-26 12:00:00,55.82,55.85,55.82,55.85,17231.0,43.1832,43.2064,43.1832,43.2064,17231.0
2016-07-26 12:30:00,55.85,55.85,55.83,55.84,20221.0,43.2064,43.2064,43.191,43.1987,20221.0
2016-07-26 13:00:00,55.84,55.85,55.81,55.83,24354.0,43.1987,43.2064,43.1755,43.191,24354.0
2016-07-26 13:30:00,55.82,55.85,55.81,55.85,29560.0,43.1832,43.2064,43.1755,43.2064,29560.0
2016-07-26 14:00:00,55.84,55.88,55.82,55.86,37910.0,43.1987,43.2296,43.1832,43.2142,37910.0
2016-07-26 14:30:00,55.86,55.87,55.84,55.85,23445.0,43.2142,43.2219,43.1987,43.2064,23445.0
2016-07-26 15:00:00,55.84,55.88,55.84,55.88,46732.0,43.1987,43.2296,43.1987,43.2296,46732.0
2016-07-26 15:30:00,55.87,55.89,55.84,55.85,83872.0,43.2219,43.2374,43.1987,43.2064,83872.0
2016-07-27 09:30:00,55.97,55.98,55.89,55.97,39497.0,43.2993,43.307,43.2374,43.2993,39497.0
2016-07-27 10:00:00,55.97,55.98,55.96,55.97,23458.0,43.2993,43.307,43.2915,43.2993,23458.0
2016-07-27 10:30:00,55.98,56.0,55.97,55.98,30558.0,43.307,43.3225,43.2993,43.307,30558.0
2016-07-27 11:00:00,55.97,56.02,55.97,56.01,32638.0,43.2993,43.3379,43.2993,43.3302,32638.0
2016-07-27 11:30:00,55.99,56.02,55.99,56.01,33102.0,43.3147,43.3379,43.3147,43.3302,33102.0
2016-07-27 12:00:00,55.99,56.01,55.89,55.99,63966.0,43.3147,43.3302,43.2374,43.3147,63966.0
2016-07-27 12:30:00,56.0,56.0,55.97,55.99,33281.0,43.3225,43.3225,43.2993,43.3147,33281.0
2016-07-27 13:00:00,56.0,56.02,55.98,56.01,21694.0,43.3225,43.3379,43.307,43.3302,21694.0
2016-07-27 13:30:00,56.0,56.02,56.0,56.02,25553.0,43.3225,43.3379,43.3225,43.3379,25553.0
2016-07-27 14:00:00,56.02,56.06,56.0,56.03,42638.0,43.3379,43.3689,43.3225,43.3457,42638.0
2016-07-27 14:30:00,56.05,56.07,56.03,56.06,45673.0,43.3612,43.3766,43.3457,43.3689,45673.0
2016-07-27 15:00:00,56.06,56.07,56.03,56.06,35300.0,43.3689,43.3766,43.3457,43.3689,35300.0
2016-07-27 15:30:00,56.04,56.07,56.04,56.06,22038.0,43.3534,43.3766,43.3534,43.3689,22038.0
2016-07-28 09:30:00,56.09,56.11,56.04,56.06,22758.0,43.3921,43.4076,43.3534,43.3689,22758.0
2016-07-28 10:00:00,56.07,56.08,56.01,56.06,50833.0,43.3766,43.3844,43.3302,43.3689,50833.0
2016-07-28 10:30:00,56.07,56.09,56.02,56.06,22942.0,43.3766,43.3921,43.3379,43.3689,22942.0
2016-07-28 11:00:00,56.05,56.08,56.04,56.04,16811.0,43.3612,43.3844,43.3534,43.3534,16811.0
2016-07-28 11:30:00,56.06,56.09,56.04,56.09,6322.0,43.3689,43.3921,43.3534,43.3921,6322.0
2016-07-28 12:00:00,56.07,56.09,56.07,56.08,14752.0,43.3766,43.3921,43.3766,43.3844,14752.0
2016-07-28 12:30:00,56.09,56.09,56.07,56.09,102000.0,43.3921,43.3921,43.3766,43.3921,102000.0
2016-07-28 13:00:00,56.08,56.09,56.07,56.08,6954.0,43.3844,43.3921,43.3766,43.3844,6954.0
2016-07-28 13:30:00,56.08,56.09,56.07,56.08,13967.0,43.3844,43.3921,43.3766,43.3844,13967.0
2016-07-28 14:00:00,56.08,56.09,56.07,56.08,30114.0,43.3844,43.3921,43.3766,43.3844,30114.0
2016-07-28 14:30:00,56.08,56.09,56.07,56.08,44398.0,43.3844,43.3921,43.3766,43.3844,44398.0
2016-07-28 15:00:00,56.08,56.1,56.07,56.09,27034.0,43.3844,43.3998,43.3766,43.3921,27034.0
2016-07-28 15:30:00,56.08,56.1,56.08,56.09,92813.0,43.3844,43.3998,43.3844,43.3921,92813.0
2016-07-29 09:30:00,56.13,56.13,56.02,56.08,16078.0,43.423,43.423,43.3379,43.3844,16078.0
2016-07-29 10:00:00,56.07,56.08,56.04,56.07,25577.0,43.3766,43.3844,43.3534,43.3766,25577.0
2016-07-29 10:30:00,56.06,56.07,56.01,56.05,41098.0,43.3689,43.3766,43.3302,43.3612,41098.0
2016-07-29 11:00:00,56.07,56.1,56.03,56.07,19977.0,43.3766,43.3998,43.3457,43.3766,19977.0
2016-07-29 11:30:00,56.08,56.11,56.08,56.1,27282.0,43.3844,43.4076,43.3844,43.3998,27282.0
2016-07-29 12:00:00,56.08,56.1,56.07,56.09,12817.0,43.3844,43.3998,43.3766,43.3921,12817.0
2016-07-29 12:30:00,56.1,56.1,56.09,56.1,9473.0,43.3998,43.3998,43.3921,43.3998,9473.0
2016-07-29 13:00:00,56.1,56.1,56.08,56.09,10650.0,43.3998,43.3998,43.3844,43.3921,10650.0
2016-07-29 13:30:00,56.09,56.12,56.09,56.11,14363.0,43.3921,43.4153,43.3921,43.4076,14363.0
2016-07-29 14:00:00,56.12,56.13,56.1,56.12,47469.0,43.4153,43.423,43.3998,43.4153,47469.0
2016-07-29 14:30:00,56.12,56.13,56.1,56.1,40455.0,43.4153,43.423,43.3998,43.3998,40455.0
2016-07-29 15:00:00,56.1,56.14,56.1,56.12,32795.0,43.3998,43.4308,43.3998,43.4153,32795.0
2016-07-29 15:30:00,56.12,56.14,56.01,56.1,122746.0,43.4153,43.4308,43.3302,43.3998,122746.0
2016-08-01 09:30:00,56.13,56.13,55.93,55.96,83537.0,43.4619,43.4619,43.3071,43.3303,83537.0
2016-08-01 10:00:00,55.96,55.99,55.94,55.96,54351.0,43.3303,43.3535,43.3148,43.3303,54351.0
2016-08-01 10:30:00,55.96,55.97,55.93,55.93,121219.0,43.3303,43.338,43.3071,43.3071,121219.0
2016-08-01 11:00:00,55.94,55.97,55.88,55.91,176242.0,43.3148,43.338,43.2684,43.2916,176242.0
2016-08-01 11:30:00,55.91,55.93,55.88,55.91,75747.0,43.2916,43.3071,43.2684,43.2916,75747.0
2016-08-01 12:00:00,55.9,55.93,55.89,55.92,97974.0,43.2838,43.3071,43.2761,43.2993,97974.0
2016-08-01 12:30:00,55.91,55.92,55.91,55.91,141282.0,43.2916,43.2993,43.2916,43.2916,141282.0
2016-08-01 13:00:00,55.91,55.92,55.88,55.89,153738.0,43.2916,43.2993,43.2684,43.2761,153738.0
2016-08-01 13:30:00,55.89,55.9,55.85,55.86,109697.0,43.2761,43.2838,43.2451,43.2529,109697.0
2016-08-01 14:00:00,55.86,55.87,55.85,55.86,96779.0,43.2529,43.2606,43.2451,43.2529,96779.0
2016-08-01 14:30:00,55.86,55.87,55.84,55.86,1123979.0,43.2529,43.2606,43.2374,43.2529,1123979.0
2016-08-01 15:00:00,55.86,55.88,55.85,55.87,246753.0,43.2529,43.2684,43.2451,43.2606,246753.0
2016-08-01 15:30:00,55.87,55.88,55.83,55.84,190968.0,43.2606,43.2684,43.2296,43.2374,190968.0
2016-08-02 09:30:00,55.69,55.8,55.63,55.64,57165.0,43.1212,43.2064,43.0748,43.0825,57165.0
2016-08-02 10:00:00,55.64,55.73,55.63,55.68,85724.0,43.0825,43.1522,43.0748,43.1135,85724.0
2016-08-02 10:30:00,55.68,55.69,55.66,55.69,33595.0,43.1135,43.1212,43.098,43.1212,33595.0
2016-08-02 11:00:00,55.69,55.71,55.6,55.65,347308.0,43.1212,43.1367,43.0516,43.0903,347308.0
2016-08-02 11:30:00,55.65,55.68,55.64,55.67,98749.0,43.0903,43.1135,43.0825,43.1058,98749.0
2016-08-02 12:00:00,55.68,55.7,55.6,55.61,48286.0,43.1135,43.129,43.0516,43.0593,48286.0
2016-08-02 12:30:00,55.6,55.66,55.6,55.64,39710.0,43.0516,43.098,43.0516,43.0825,39710.0
2016-08-02 13:00:00,55.64,55.67,55.63,55.63,21698.0,43.0825,43.1058,43.0748,43.0748,21698.0
2016-08-02 13:30:00,55.64,55.68,55.62,55.67,34507.0,43.0825,43.1135,43.067,43.1058,34507.0
2016-08-02 14:00:00,55.68,55.68,55.6,55.6,72699.0,43.1135,43.1135,43.0516,43.0516,72699.0
2016-08-02 14:30:00,55.62,55.69,55.61,55.65,466078.0,43.067,43.1212,43.0593,43.0903,466078.0
2016-08-02 15:00:00,55.65,55.67,55.61,55.61,248960.0,43.0903,43.1058,43.0593,43.0593,248960.0
2016-08-02 15:30:00,55.61,55.65,55.6,55.62,230121.0,43.0593,43.0903,43.0516,43.067,230121.0
2016-08-03 09:30:00,55.71,55.73,55.64,55.68,26742.0,43.1367,43.1522,43.0825,43.1135,26742.0
2016-08-03 10:00:00,55.7,55.71,55.66,55.67,40224.0,43.129,43.1367,43.098,43.1058,40224.0
2016-08-03 10:30:00,55.67,55.68,55.62,55.65,14837.0,43.1058,43.1135,43.067,43.0903,14837.0
2016-08-03 11:00:00,55.65,55.67,55.62,55.64,19618.0,43.0903,43.1058,43.067,43.0825,19618.0
2016-08-03 11:30:00,55.64,55.67,55.61,55.64,21431.0,43.0825,43.1058,43.0593,43.0825,21431.0
2016-08-03 12:00:00,55.64,55.67,55.59,55.65,94545.0,43.0825,43.1058,43.0438,43.0903,94545.0
2016-08-03 12:30:00,55.66,55.67,55.62,55.65,28387.0,43.098,43.1058,43.067,43.0903,28387.0
2016-08-03 13:00:00,55.66,55.66,55.64,55.66,23860.0,43.098,43.098,43.0825,43.098,23860.0
2016-08-03 13:30:00,55.65,55.68,55.63,55.65,106929.0,43.0903,43.1135,43.0748,43.0903,106929.0
2016-08-03 14:00:00,55.64,55.68,55.64,55.67,109822.0,43.0825,43.1135,43.0825,43.1058,109822.0
2016-08-03 14:30:00,55.68,55.69,55.66,55.68,65767.0,43.1135,43.1212,43.098,43.1135,65767.0
2016-08-03 15:00:00,55.67,55.68,55.65,55.67,42156.0,43.1058,43.1135,43.0903,43.1058,42156.0
2016-08-03 15:30:00,55.67,55.68,55.66,55.66,73730.0,43.1058,43.1135,43.098,43.098,73730.0
2016-08-04 09:30:00,55.82,55.83,55.72,55.82,113768.0,43.2219,43.2296,43.1445,43.2219,113768.0
2016-08-04 10:00:00,55.81,55.83,55.8,55.81,29712.0,43.2142,43.2296,43.2064,43.2142,29712.0
2016-08-04 10:30:00,55.81,55.87,55.8,55.86,86920.0,43.2142,43.2606,43.2064,43.2529,86920.0
2016-08-04 11:00:00,55.89,55.92,55.81,55.84,68452.0,43.2761,43.2993,43.2142,43.2374,68452.0
2016-08-04 11:30:00,55.83,55.87,55.81,55.84,37538.0,43.2296,43.2606,43.2142,43.2374,37538.0
2016-08-04 12:00:00,55.83,55.87,55.81,55.84,9632.0,43.2296,43.2606,43.2142,43.2374,9632.0
2016-08-04 12:30:00,55.85,55.86,55.82,55.85,18717.0,43.2451,43.2529,43.2219,43.2451,18717.0
2016-08-04 13:00:00,55.84,55.88,55.8,55.8,20248.0,43.2374,43.2684,43.2064,43.2064,20248.0
2016-08-04 13:30:00,55.81,55.82,55.8,55.8,18358.0,43.2142,43.2219,43.2064,43.2064,18358.0
2016-08-04 14:00:00,55.8,55.83,55.79,55.83,87246.0,43.2064,43.2296,43.1987,43.2296,87246.0
2016-08-04 14:30:00,55.82,55.88,55.81,55.87,111152.0,43.2219,43.2684,43.2142,43.2606,111152.0
2016-08-04 15:00:00,55.87,55.88,55.8,55.86,44771.0,43.2606,43.2684,43.2064,43.2529,44771.0
2016-08-04 15:30:00,55.86,55.86,55.8,55.8,230295.0,43.2529,43.2529,43.2064,43.2064,230295.0
2016-08-05 09:30:00,55.83,55.9,55.79,55.85,27378.0,43.2296,43.2838,43.1987,43.2451,27378.0
2016-08-05 10:00:00,55.84,55.85,55.8,55.8,30710.0,43.2374,43.2451,43.2064,43.2064,30710.0
2016-08-05 10:30:00,55.82,55.84,55.8,55.82,12285.0,43.2219,43.2374,43.2064,43.2219,12285.0
2016-08-05 11:00:00,55.82,55.84,55.81,55.83,29106.0,43.2219,43.2374,43.2142,43.2296,29106.0
2016-08-05 11:30:00,55.83,55.84,55.79,55.81,54009.0,43.2296,43.2374,43.1987,43.2142,54009.0
2016-08-05 12:00:00,55.81,55.83,55.8,55.81,30313.0,43.2142,43.2296,43.2064,43.2142,30313.0
2016-08-05 12:30:00,55.81,55.82,55.79,55.79,34922.0,43.2142,43.2219,43.1987,43.1987,34922.0
2016-08-05 13:00:00,55.78,55.8,55.75,55.76,25557.0,43.1909,43.2064,43.1677,43.1754,25557.0
2016-08-05 13:30:00,55.76,55.76,55.74,55.75,27162.0,43.1754,43.1754,43.16,43.1677,27162.0
2016-08-05 14:00:00,55.75,55.81,55.74,55.79,78270.0,43.1677,43.2142,43.16,43.1987,78270.0
2016-08-05 14:30:00,55.79,55.81,55.74,55.79,130572.0,43.1987,43.2142,43.16,43.1987,130572.0
2016-08-05 15:00:00,55.79,55.8,55.77,55.8,41675.0,43.1987,43.2064,43.1832,43.2064,41675.0
2016-08-05 15:30:00,55.8,55.8,55.77,55.79,40036.0,43.2064,43.2064,43.1832,43.1987,40036.0
2016-08-08 09:30:00,55.85,55.85,55.73,55.76,38368.0,43.2451,43.2451,43.1522,43.1754,38368.0
2016-08-08 10:00:00,55.79,55.85,55.76,55.84,61441.0,43.1987,43.2451,43.1754,43.2374,61441.0
2016-08-08 10:30:00,55.85,55.87,55.82,55.86,28091.0,43.2451,43.2606,43.2219,43.2529,28091.0
2016-08-08 11:00:00,55.88,55.88,55.83,55.87,14331.0,43.2684,43.2684,43.2296,43.2606,14331.0
2016-08-08 11:30:00,55.87,55.87,55.83,55.83,30215.0,43.2606,43.2606,43.2296,43.2296,30215.0
2016-08-08 12:00:00,55.84,55.9,55.82,55.89,9500.0,43.2374,43.2838,43.2219,43.2761,9500.0
2016-08-08 12:30:00,55.89,55.9,55.86,55.87,9736.0,43.2761,43.2838,43.2529,43.2606,9736.0
2016-08-08 13:00:00,55.88,55.89,55.85,55.88,13917.0,43.2684,43.2761,43.2451,43.2684,13917.0
2016-08-08 13:30:00,55.86,55.89,55.85,55.87,16506.0,43.2529,43.2761,43.2451,43.2606,16506.0
2016-08-08 14:00:00,55.87,55.89,55.8,55.88,18567.0,43.2606,43.2761,43.2064,43.2684,18567.0
2016-08-08 14:30:00,55.88,55.9,55.84,55.89,53660.0,43.2684,43.2838,43.2374,43.2761,53660.0
2016-08-08 15:00:00,55.88,55.89,55.86,55.87,29291.0,43.2684,43.2761,43.2529,43.2606,29291.0
2016-08-08 15:30:00,55.87,55.89,55.86,55.86,32731.0,43.2606,43.2761,43.2529,43.2529,32731.0
2016-08-09 09:30:00,55.98,55.98,55.91,55.92,18394.0,43.3458,43.3458,43.2916,43.2993,18394.0
2016-08-09 10:00:00,55.91,55.96,55.91,55.96,27037.0,43.2916,43.3303,43.2916,43.3303,27037.0
2016-08-09 10:30:00,55.95,55.99,55.91,55.96,30925.0,43.3226,43.3535,43.2916,43.3303,30925.0
2016-08-09 11:00:00,55.96,55.97,55.9,55.95,13300.0,43.3303,43.338,43.2838,43.3226,13300.0
2016-08-09 11:30:00,55.96,55.99,55.93,55.93,37843.0,43.3303,43.3535,43.3071,43.3071,37843.0
2016-08-09 12:00:00,55.95,55.99,55.91,55.93,43726.0,43.3226,43.3535,43.2916,43.3071,43726.0
2016-08-09 12:30:00,55.94,55.98,55.91,55.94,254262.0,43.3148,43.3458,43.2916,43.3148,254262.0
2016-08-09 13:00:00,55.96,55.98,55.94,55.98,15967.0,43.3303,43.3458,43.3148,43.3458,15967.0
2016-08-09 13:30:00,55.98,55.99,55.96,55.97,27063.0,43.3458,43.3535,43.3303,43.338,27063.0
2016-08-09 14:00:00,55.98,55.98,55.94,55.97,60521.0,43.3458,43.3458,43.3148,43.338,60521.0
2016-08-09 14:30:00,55.98,56.01,55.97,55.98,37607.0,43.3458,43.369,43.338,43.3458,37607.0
2016-08-09 15:00:00,55.98,56.01,55.97,56.01,53202.0,43.3458,43.369,43.338,43.369,53202.0
2016-08-09 15:30:00,56.01,56.02,55.98,56.01,55857.0,43.369,43.3768,43.3458,43.369,55857.0
2016-08-10 09:30:00,56.1,56.15,56.05,56.08,30225.0,43.4387,43.4774,43.4,43.4232,30225.0
2016-08-10 10:00:00,56.08,56.1,56.05,56.08,33961.0,43.4232,43.4387,43.4,43.4232,33961.0
2016-08-10 10:30:00,56.09,56.09,56.06,56.09,20973.0,43.431,43.431,43.4077,43.431,20973.0
2016-08-10 11:00:00,56.09,56.12,56.08,56.12,37955.0,43.431,43.4542,43.4232,43.4542,37955.0
2016-08-10 11:30:00,56.11,56.13,56.08,56.12,31074.0,43.4464,43.4619,43.4232,43.4542,31074.0
2016-08-10 12:00:00,56.12,56.14,56.11,56.14,35293.0,43.4542,43.4697,43.4464,43.4697,35293.0
2016-08-10 12:30:00,56.14,56.19,56.12,56.15,716357.0,43.4697,43.5084,43.4542,43.4774,716357.0
2016-08-10 13:00:00,56.15,56.16,56.14,56.15,57523.0,43.4774,43.4852,43.4697,43.4774,57523.0
2016-08-10 13:30:00,56.16,56.16,56.05,56.13,447458.0,43.4852,43.4852,43.4,43.4619,447458.0
2016-08-10 14:00:00,56.1,56.12,56.04,56.08,28603.0,43.4387,43.4542,43.3922,43.4232,28603.0
2016-08-10 14:30:00,56.08,56.11,56.07,56.09,55298.0,43.4232,43.4464,43.4155,43.431,55298.0
2016-08-10 15:00:00,56.09,56.11,56.08,56.08,27957.0,43.431,43.4464,43.4232,43.4232,27957.0
2016-08-10 15:30:00,56.08,56.15,56.05,56.13,481806.0,43.4232,43.4774,43.4,43.4619,481806.0
2016-08-11 09:30:00,56.25,56.26,56.16,56.18,34567.0,43.5549,43.5626,43.4852,43.5007,34567.0
2016-08-11 10:00:00,56.18,56.19,56.14,56.15,28884.0,43.5007,43.5084,43.4697,43.4774,28884.0
2016-08-11 10:30:00,56.14,56.17,56.13,56.14,24062.0,43.4697,43.4929,43.4619,43.4697,24062.0
2016-08-11 11:00:00,56.14,56.15,56.08,56.08,7958.0,43.4697,43.4774,43.4232,43.4232,7958.0
2016-08-11 11:30:00,56.09,56.14,56.09,56.14,8938.0,43.431,43.4697,43.431,43.4697,8938.0
2016-08-11 12:00:00,56.12,56.14,56.05,56.12,57005.0,43.4542,43.4697,43.4,43.4542,57005.0
2016-08-11 12:30:00,56.13,56.15,56.06,56.07,28043.0,43.4619,43.4774,43.4077,43.4155,28043.0
2016-08-11 13:00:00,56.07,56.09,56.04,56.05,47842.0,43.4155,43.431,43.3922,43.4,47842.0
2016-08-11 13:30:00,56.07,56.07,56.03,56.06,26797.0,43.4155,43.4155,43.3845,43.4077,26797.0
2016-08-11 14:00:00,56.05,56.1,56.03,56.05,53811.0,43.4,43.4387,43.3845,43.4,53811.0
2016-08-11 14:30:00,56.05,56.09,56.04,56.06,63190.0,43.4,43.431,43.3922,43.4077,63190.0
2016-08-11 15:00:00,56.06,56.12,56.03,56.05,145378.0,43.4077,43.4542,43.3845,43.4,145378.0
2016-08-11 15:30:00,56.07,56.11,56.04,56.1,189433.0,43.4155,43.4464,43.3922,43.4387,189433.0
2016-08-12 09:30:00,56.18,56.19,56.06,56.13,26651.0,43.5007,43.5084,43.4077,43.4619,26651.0
2016-08-12 10:00:00,56.13,56.15,56.08,56.11,29160.0,43.4619,43.4774,43.4232,43.4464,29160.0
2016-08-12 10:30:00,56.12,56.15,56.11,56.15,9676.0,43.4542,43.4774,43.4464,43.4774,9676.0
2016-08-12 11:00:00,56.12,56.15,56.1,56.12,12200.0,43.4542,43.4774,43.4387,43.4542,12200.0
2016-08-12 11:30:00,56.12,56.13,56.1,56.12,9391.0,43.4542,43.4619,43.4387,43.4542,9391.0
2016-08-12 12:00:00,56.12,56.13,56.06,56.13,22781.0,43.4542,43.4619,43.4077,43.4619,22781.0
2016-08-12 12:30:00,56.12,56.13,56.04,56.05,14619.0,43.4542,43.4619,43.3922,43.4,14619.0
2016-08-12 13:00:00,56.08,56.11,56.06,56.09,10085.0,43.4232,43.4464,43.4077,43.431,10085.0
2016-08-12 13:30:00,56.09,56.12,56.09,56.1,17183.0,43.431,43.4542,43.431,43.4387,17183.0
2016-08-12 14:00:00,56.11,56.12,56.1,56.12,25651.0,43.4464,43.4542,43.4387,43.4542,25651.0
2016-08-12 14:30:00,56.12,56.13,56.06,56.09,30518.0,43.4542,43.4619,43.4077,43.431,30518.0
2016-08-12 15:00:00,56.11,56.11,56.09,56.09,7903.0,43.4464,43.4464,43.431,43.431,7903.0
2016-08-12 15:30:00,56.09,56.13,56.09,56.09,42981.0,43.431,43.4619,43.431,43.431,42981.0
2016-08-15 09:30:00,55.83,56.12,55.83,56.03,38176.0,43.2296,43.4542,43.2296,43.3845,38176.0
2016-08-15 10:00:00,56.05,56.06,56.02,56.04,36014.0,43.4,43.4077,43.3768,43.3922,36014.0
2016-08-15 10:30:00,56.05,56.06,56.03,56.05,13067.0,43.4,43.4077,43.3845,43.4,13067.0
2016-08-15 11:00:00,56.07,56.07,56.04,56.05,14076.0,43.4155,43.4155,43.3922,43.4,14076.0
2016-08-15 11:30:00,56.06,56.07,56.05,56.07,24955.0,43.4077,43.4155,43.4,43.4155,24955.0
2016-08-15 12:00:00,56.07,56.07,56.04,56.06,14163.0,43.4155,43.4155,43.3922,43.4077,14163.0
2016-08-15 12:30:00,56.06,56.07,56.02,56.03,17361.0,43.4077,43.4155,43.3768,43.3845,17361.0
2016-08-15 13:00:00,56.04,56.05,56.01,56.02,21311.0,43.3922,43.4,43.369,43.3768,21311.0
2016-08-15 13:30:00,56.02,56.03,56.0,56.02,145669.0,43.3768,43.3845,43.3613,43.3768,145669.0
2016-08-15 14:00:00,56.01,56.03,56.01,56.01,11294.0,43.369,43.3845,43.369,43.369,11294.0
2016-08-15 14:30:00,56.02,56.05,56.01,56.03,45408.0,43.3768,43.4,43.369,43.3845,45408.0
2016-08-15 15:00:00,56.03,56.04,56.01,56.02,37585.0,43.3845,43.3922,43.369,43.3768,37585.0
2016-08-15 15:30:00,56.02,56.03,56.01,56.01,46962.0,43.3768,43.3845,43.369,43.369,46962.0
2016-08-16 09:30:00,56.12,56.12,56.02,56.06,27558.0,43.4542,43.4542,43.3768,43.4077,27558.0
2016-08-16 10:00:00,56.06,56.06,55.92,55.98,45495.0,43.4077,43.4077,43.2993,43.3458,45495.0
2016-08-16 10:30:00,55.97,56.02,55.97,55.98,23743.0,43.338,43.3768,43.338,43.3458,23743.0
2016-08-16 11:00:00,55.98,55.99,55.96,55.96,248306.0,43.3458,43.3535,43.3303,43.3303,248306.0
2016-08-16 11:30:00,55.97,55.98,55.85,55.86,81395.0,43.338,43.3458,43.2451,43.2529,81395.0
2016-08-16 12:00:00,55.87,55.91,55.86,55.89,32693.0,43.2606,43.2916,43.2529,43.2761,32693.0
2016-08-16 12:30:00,55.88,55.95,55.88,55.95,26806.0,43.2684,43.3226,43.2684,43.3226,26806.0
2016-08-16 13:00:00,55.94,55.97,55.92,55.95,32083.0,43.3148,43.338,43.2993,43.3226,32083.0
2016-08-16 13:30:00,55.95,55.98,55.95,55.97,23641.0,43.3226,43.3458,43.3226,43.338,23641.0
2016-08-16 14:00:00,55.97,55.99,55.94,55.98,46021.0,43.338,43.3535,43.3148,43.3458,46021.0
2016-08-16 14:30:00,55.98,56.0,55.96,55.99,64822.0,43.3458,43.3613,43.3303,43.3535,64822.0
2016-08-16 15:00:00,55.99,56.0,55.98,56.0,41680.0,43.3535,43.3613,43.3458,43.3613,41680.0
2016-08-16 15:30:00,55.99,56.0,55.97,55.98,115938.0,43.3535,43.3613,43.338,43.3458,115938.0
2016-08-17 09:30:00,55.97,56.01,55.86,55.95,27431.0,43.338,43.369,43.2529,43.3226,27431.0
2016-08-17 10:00:00,56.0,56.0,55.95,55.98,19879.0,43.3613,43.3613,43.3226,43.3458,19879.0
2016-08-17 10:30:00,55.99,55.99,55.97,55.98,8595.0,43.3535,43.3535,43.338,43.3458,8595.0
2016-08-17 11:00:00,55.98,55.99,55.95,55.96,19471.0,43.3458,43.3535,43.3226,43.3303,19471.0
2016-08-17 11:30:00,55.96,56.0,55.93,55.96,32235.0,43.3303,43.3613,43.3071,43.3303,32235.0
2016-08-17 12:00:00,55.97,55.98,55.93,55.95,6178.0,43.338,43.3458,43.3071,43.3226,6178.0
2016-08-17 12:30:00,55.95,56.0,55.94,55.97,23335.0,43.3226,43.3613,43.3148,43.338,23335.0
2016-08-17 13:00:00,55.97,55.98,55.95,55.98,11347.0,43.338,43.3458,43.3226,43.3458,11347.0
2016-08-17 13:30:00,55.98,55.99,55.96,55.99,14285.0,43.3458,43.3535,43.3303,43.3535,14285.0
2016-08-17 14:00:00,55.99,56.05,55.95,56.03,36614.0,43.3535,43.4,43.3226,43.3845,36614.0
2016-08-17 14:30:00,56.03,56.03,55.99,56.01,18322.0,43.3845,43.3845,43.3535,43.369,18322.0
2016-08-17 15:00:00,56.01,56.05,55.99,56.03,35333.0,43.369,43.4,43.3535,43.3845,35333.0
2016-08-17 15:30:00,56.01,56.05,55.97,56.04,85035.0,43.369,43.4,43.338,43.3922,85035.0
2016-08-18 09:30:00,56.09,56.12,56.02,56.04,41967.0,43.431,43.4542,43.3768,43.3922,41967.0
2016-08-18 10:00:00,56.04,56.09,56.01,56.02,50246.0,43.3922,43.431,43.369,43.3768,50246.0
2016-08-18 10:30:00,56.04,56.04,56.0,56.0,9409.0,43.3922,43.3922,43.3613,43.3613,9409.0
2016-08-18 11:00:00,56.02,56.03,56.0,56.02,15681.0,43.3768,43.3845,43.3613,43.3768,15681.0
2016-08-18 11:30:00,56.02,56.05,56.02,56.05,11274.0,43.3768,43.4,43.3768,43.4,11274.0
2016-08-18 12:00:00,56.05,56.06,56.04,56.06,10751.0,43.4,43.4077,43.3922,43.4077,10751.0
2016-08-18 12:30:00,56.05,56.06,56.01,56.06,35162.0,43.4,43.4077,43.369,43.4077,35162.0
2016-08-18 13:00:00,56.03,56.1,56.03,56.05,17422.0,43.3845,43.4387,43.3845,43.4,17422.0
2016-08-18 13:30:00,56.04,56.09,56.04,56.08,20352.0,43.3922,43.431,43.3922,43.4232,20352.0
2016-08-18 14:00:00,56.08,56.1,56.05,56.08,28875.0,43.4232,43.4387,43.4,43.4232,28875.0
2016-08-18 14:30:00,56.09,56.1,56.03,56.05,37021.0,43.431,43.4387,43.3845,43.4,37021.0
2016-08-18 15:00:00,56.04,56.07,56.04,56.05,28856.0,43.3922,43.4155,43.3922,43.4,28856.0
2016-08-18 15:30:00,56.06,56.09,56.04,56.09,27226.0,43.4077,43.431,43.3922,43.431,27226.0
2016-08-19 09:30:00,56.08,56.1,56.0,56.02,49715.0,43.4232,43.4387,43.3613,43.3768,49715.0
2016-08-19 10:00:00,56.01,56.04,55.92,55.95,36518.0,43.369,43.3922,43.2993,43.3226,36518.0
2016-08-19 10:30:00,55.97,56.03,55.93,56.01,35389.0,43.338,43.3845,43.3071,43.369,35389.0
2016-08-19 11:00:00,56.0,56.01,55.95,55.95,25161.0,43.3613,43.369,43.3226,43.3226,25161.0
2016-08-19 11:30:00,55.96,55.97,55.95,55.96,33793.0,43.3303,43.338,43.3226,43.3303,33793.0
2016-08-19 12:00:00,55.96,55.96,55.92,55.92,14582.0,43.3303,43.3303,43.2993,43.2993,14582.0
2016-08-19 12:30:00,55.96,55.98,55.94,55.95,15145.0,43.3303,43.3458,43.3148,43.3226,15145.0
2016-08-19 13:00:00,55.95,55.99,55.92,55.93,25818.0,43.3226,43.3535,43.2993,43.3071,25818.0
2016-08-19 13:30:00,55.93,56.0,55.93,55.97,20555.0,43.3071,43.3613,43.3071,43.338,20555.0
2016-08-19 14:00:00,55.97,55.99,55.9,55.91,30948.0,43.338,43.3535,43.2838,43.2916,30948.0
2016-08-19 14:30:00,55.93,56.01,55.92,56.01,23178.0,43.3071,43.369,43.2993,43.369,23178.0
2016-08-19 15:00:00,56.01,56.01,55.94,55.98,36107.0,43.369,43.369,43.3148,43.3458,36107.0
2016-08-19 15:30:00,55.98,56.04,55.96,56.0,21085.0,43.3458,43.3922,43.3303,43.3613,21085.0
2016-08-22 09:30:00,56.06,56.1,56.01,56.06,32195.0,43.4077,43.4387,43.369,43.4077,32195.0
2016-08-22 10:00:00,56.08,56.09,56.04,56.05,46503.0,43.4232,43.431,43.3922,43.4,46503.0
2016-08-22 10:30:00,56.05,56.07,56.01,56.06,31811.0,43.4,43.4155,43.369,43.4077,31811.0
2016-08-22 11:00:00,56.06,56.07,56.03,56.04,14964.0,43.4077,43.4155,43.3845,43.3922,14964.0
2016-08-22 11:30:00,56.04,56.08,56.04,56.07,38258.0,43.3922,43.4232,43.3922,43.4155,38258.0
2016-08-22 12:00:00,56.07,56.09,56.03,56.07,16745.0,43.4155,43.431,43.3845,43.4155,16745.0
2016-08-22 12:30:00,56.08,56.09,56.06,56.06,23102.0,43.4232,43.431,43.4077,43.4077,23102.0
2016-08-22 13:00:00,56.06,56.07,56.03,56.06,20385.0,43.4077,43.4155,43.3845,43.4077,20385.0
2016-08-22 13:30:00,56.07,56.1,56.05,56.09,29614.0,43.4155,43.4387,43.4,43.431,29614.0
2016-08-22 14:00:00,56.09,56.12,56.07,56.1,32390.0,43.431,43.4542,43.4155,43.4387,32390.0
2016-08-22 14:30:00,56.11,56.11,56.07,56.09,45928.0,43.4464,43.4464,43.4155,43.431,45928.0
2016-08-22 15:00:00,56.09,56.09,56.03,56.06,28133.0,43.431,43.431,43.3845,43.4077,28133.0
2016-08-22 15:30:00,56.06,56.08,56.05,56.08,53226.0,43.4077,43.4232,43.4,43.4232,53226.0
2016-08-23 09:30:00,56.15,56.15,56.08,56.12,35838.0,43.4774,43.4774,43.4232,43.4542,35838.0
2016-08-23 10:00:00,56.1,56.19,56.1,56.16,34440.0,43.4387,43.5084,43.4387,43.4852,34440.0
2016-08-23 10:30:00,56.16,56.17,56.1,56.12,25978.0,43.4852,43.4929,43.4387,43.4542,25978.0
2016-08-23 11:00:00,56.12,56.13,56.11,56.12,22164.0,43.4542,43.4619,43.4464,43.4542,22164.0
2016-08-23 11:30:00,56.12,56.15,56.07,56.09,26735.0,43.4542,43.4774,43.4155,43.431,26735.0
2016-08-23 12:00:00,56.1,56.17,56.09,56.12,47804.0,43.4387,43.4929,43.431,43.4542,47804.0
2016-08-23 12:30:00,56.1,56.14,56.05,56.06,27868.0,43.4387,43.4697,43.4,43.4077,27868.0
2016-08-23 13:00:00,56.07,56.07,56.05,56.07,11268.0,43.4155,43.4155,43.4,43.4155,11268.0
2016-08-23 13:30:00,56.07,56.14,56.06,56.08,36147.0,43.4155,43.4697,43.4077,43.4232,36147.0
2016-08-23 14:00:00,56.08,56.17,56.07,56.15,38897.0,43.4232,43.4929,43.4155,43.4774,38897.0
2016-08-23 14:30:00,56.15,56.17,56.12,56.15,21892.0,43.4774,43.4929,43.4542,43.4774,21892.0
2016-08-23 15:00:00,56.14,56.16,56.13,56.15,25891.0,43.4697,43.4852,43.4619,43.4774,25891.0
2016-08-23 15:30:00,56.15,56.17,56.14,56.15,81444.0,43.4774,43.4929,43.4697,43.4774,81444.0
2016-08-24 09:30:00,56.22,56.22,56.06,56.12,50596.0,43.5316,43.5316,43.4077,43.4542,50596.0
2016-08-24 10:00:00,56.12,56.13,56.05,56.1,29089.0,43.4542,43.4619,43.4,43.4387,29089.0
2016-08-24 10:30:00,56.09,56.13,56.06,56.08,37006.0,43.431,43.4619,43.4077,43.4232,37006.0
2016-08-24 11:00:00,56.1,56.11,56.07,56.11,54750.0,43.4387,43.4464,43.4155,43.4464,54750.0
2016-08-24 11:30:00,56.11,56.14,56.1,56.12,8421.0,43.4464,43.4697,43.4387,43.4542,8421.0
2016-08-24 12:00:00,56.13,56.15,56.12,56.14,12001.0,43.4619,43.4774,43.4542,43.4697,12001.0
2016-08-24 12:30:00,56.13,56.14,56.11,56.13,28713.0,43.4619,43.4697,43.4464,43.4619,28713.0
2016-08-24 13:00:00,56.14,56.14,56.1,56.13,11213.0,43.4697,43.4697,43.4387,43.4619,11213.0
2016-08-24 13:30:00,56.12,56.14,56.07,56.09,24857.0,43.4542,43.4697,43.4155,43.431,24857.0
2016-08-24 14:00:00,56.09,56.14,56.07,56.14,24099.0,43.431,43.4697,43.4155,43.4697,24099.0
2016-08-24 14:30:00,56.11,56.14,56.07,56.09,37741.0,43.4464,43.4697,43.4155,43.431,37741.0
2016-08-24 15:00:00,56.1,56.1,56.08,56.1,21539.0,43.4387,43.4387,43.4232,43.4387,21539.0
2016-08-24 15:30:00,56.1,56.14,56.08,56.1,150918.0,43.4387,43.4697,43.4232,43.4387,150918.0
2016-08-25 09:30:00,56.13,56.13,56.08,56.08,24178.0,43.4619,43.4619,43.4232,43.4232,24178.0
2016-08-25 10:00:00,56.09,56.11,56.07,56.1,19699.0,43.431,43.4464,43.4155,43.4387,19699.0
2016-08-25 10:30:00,56.09,56.13,56.09,56.12,15097.0,43.431,43.4619,43.431,43.4542,15097.0
2016-08-25 11:00:00,56.12,56.13,56.1,56.11,20838.0,43.4542,43.4619,43.4387,43.4464,20838.0
2016-08-25 11:30:00,56.13,56.13,56.11,56.12,15741.0,43.4619,43.4619,43.4464,43.4542,15741.0
2016-08-25 12:00:00,56.13,56.15,56.11,56.14,11356.0,43.4619,43.4774,43.4464,43.4697,11356.0
2016-08-25 12:30:00,56.13,56.15,56.11,56.12,26396.0,43.4619,43.4774,43.4464,43.4542,26396.0
2016-08-25 13:00:00,56.13,56.15,56.1,56.1,33852.0,43.4619,43.4774,43.4387,43.4387,33852.0
2016-08-25 13:30:00,56.11,56.13,56.09,56.1,31223.0,43.4464,43.4619,43.431,43.4387,31223.0
2016-08-25 14:00:00,56.11,56.14,56.07,56.13,28801.0,43.4464,43.4697,43.4155,43.4619,28801.0
2016-08-25 14:30:00,56.12,56.14,56.09,56.12,173180.0,43.4542,43.4697,43.431,43.4542,173180.0
2016-08-25 15:00:00,56.13,56.14,56.12,56.14,20308.0,43.4619,43.4697,43.4542,43.4697,20308.0
2016-08-25 15:30:00,56.14,56.14,56.07,56.1,131659.0,43.4697,43.4697,43.4155,43.4387,131659.0
2016-08-26 09:30:00,56.13,56.14,56.08,56.09,39859.0,43.4619,43.4697,43.4232,43.431,39859.0
2016-08-26 10:00:00,56.06,56.15,56.06,56.15,22861.0,43.4077,43.4774,43.4077,43.4774,22861.0
2016-08-26 10:30:00,56.14,56.15,56.05,56.12,13921.0,43.4697,43.4774,43.4,43.4542,13921.0
2016-08-26 11:00:00,56.13,56.17,56.1,56.13,16045.0,43.4619,43.4929,43.4387,43.4619,16045.0
2016-08-26 11:30:00,56.11,56.14,56.08,56.08,13546.0,43.4464,43.4697,43.4232,43.4232,13546.0
2016-08-26 12:00:00,56.07,56.11,56.05,56.07,26767.0,43.4155,43.4464,43.4,43.4155,26767.0
2016-08-26 12:30:00,56.07,56.08,56.04,56.05,32170.0,43.4155,43.4232,43.3922,43.4,32170.0
2016-08-26 13:00:00,56.06,56.07,56.02,56.03,19684.0,43.4077,43.4155,43.3768,43.3845,19684.0
2016-08-26 13:30:00,56.05,56.06,56.02,56.02,18750.0,43.4,43.4077,43.3768,43.3768,18750.0
2016-08-26 14:00:00,56.04,56.05,56.0,56.0,138681.0,43.3922,43.4,43.3613,43.3613,138681.0
2016-08-26 14:30:00,56.01,56.02,55.94,55.97,68816.0,43.369,43.3768,43.3148,43.338,68816.0
2016-08-26 15:00:00,55.98,55.99,55.97,55.98,20941.0,43.3458,43.3535,43.338,43.3458,20941.0
2016-08-26 15:30:00,55.98,56.01,55.97,56.0,40059.0,43.3458,43.369,43.338,43.3613,40059.0
2016-08-29 09:30:00,56.01,56.06,55.98,56.03,69994.0,43.369,43.4077,43.3458,43.3845,69994.0
2016-08-29 10:00:00,56.04,56.07,55.99,56.04,49860.0,43.3922,43.4155,43.3535,43.3922,49860.0
2016-08-29 10:30:00,56.02,56.06,55.99,56.02,19175.0,43.3768,43.4077,43.3535,43.3768,19175.0
2016-08-29 11:00:00,56.06,56.08,56.02,56.05,10487.0,43.4077,43.4232,43.3768,43.4,10487.0
2016-08-29 11:30:00,56.06,56.09,56.02,56.08,25129.0,43.4077,43.431,43.3768,43.4232,25129.0
2016-08-29 12:00:00,56.07,56.08,56.05,56.05,13194.0,43.4155,43.4232,43.4,43.4,13194.0
2016-08-29 12:30:00,56.05,56.08,56.04,56.07,6673.0,43.4,43.4232,43.3922,43.4155,6673.0
2016-08-29 13:00:00,56.05,56.09,56.01,56.05,14487.0,43.4,43.431,43.369,43.4,14487.0
2016-08-29 13:30:00,56.06,56.09,56.04,56.09,10271.0,43.4077,43.431,43.3922,43.431,10271.0
2016-08-29 14:00:00,56.09,56.1,56.07,56.09,16675.0,43.431,43.4387,43.4155,43.431,16675.0
2016-08-29 14:30:00,56.09,56.13,56.06,56.1,54127.0,43.431,43.4619,43.4077,43.4387,54127.0
2016-08-29 15:00:00,56.1,56.11,56.09,56.1,16510.0,43.4387,43.4464,43.431,43.4387,16510.0
2016-08-29 15:30:00,56.1,56.12,56.09,56.12,55003.0,43.4387,43.4542,43.431,43.4542,55003.0
2016-08-30 09:30:00,56.13,56.15,56.05,56.14,40487.0,43.4619,43.4774,43.4,43.4697,40487.0
2016-08-30 10:00:00,56.15,56.2,56.1,56.16,36354.0,43.4774,43.5161,43.4387,43.4852,36354.0
2016-08-30 10:30:00,56.16,56.18,56.11,56.17,15312.0,43.4852,43.5007,43.4464,43.4929,15312.0
2016-08-30 11:00:00,56.15,56.18,56.13,56.14,22831.0,43.4774,43.5007,43.4619,43.4697,22831.0
2016-08-30 11:30:00,56.13,56.16,56.11,56.14,14684.0,43.4619,43.4852,43.4464,43.4697,14684.0
2016-08-30 12:00:00,56.14,56.16,56.12,56.15,29255.0,43.4697,43.4852,43.4542,43.4774,29255.0
2016-08-30 12:30:00,56.15,56.16,56.12,56.12,13850.0,43.4774,43.4852,43.4542,43.4542,13850.0
2016-08-30 13:00:00,56.15,56.18,56.12,56.15,5395.0,43.4774,43.5007,43.4542,43.4774,5395.0
2016-08-30 13:30:00,56.15,56.17,56.13,56.16,47656.0,43.4774,43.4929,43.4619,43.4852,47656.0
2016-08-30 14:00:00,56.16,56.17,56.1,56.16,337616.0,43.4852,43.4929,43.4387,43.4852,337616.0
2016-08-30 14:30:00,56.15,56.16,56.1,56.15,147993.0,43.4774,43.4852,43.4387,43.4774,147993.0
2016-08-30 15:00:00,56.14,56.18,56.14,56.17,55820.0,43.4697,43.5007,43.4697,43.4929,55820.0
2016-08-30 15:30:00,56.16,56.19,56.15,56.18,57159.0,43.4852,43.5084,43.4774,43.5007,57159.0
2016-08-31 09:30:00,56.13,56.13,56.05,56.08,56030.0,43.4619,43.4619,43.4,43.4232,56030.0
2016-08-31 10:00:00,56.08,56.15,56.08,56.11,112669.0,43.4232,43.4774,43.4232,43.4464,112669.0
2016-08-31 10:30:00,56.12,56.16,56.1,56.14,79170.0,43.4542,43.4852,43.4387,43.4697,79170.0
2016-08-31 11:00:00,56.14,56.14,56.1,56.11,76494.0,43.4697,43.4697,43.4387,43.4464,76494.0
2016-08-31 11:30:00,56.1,56.11,56.09,56.09,32004.0,43.4387,43.4464,43.431,43.431,32004.0
2016-08-31 12:00:00,56.11,56.11,56.07,56.08,20164.0,43.4464,43.4464,43.4155,43.4232,20164.0
2016-08-31 12:30:00,56.09,56.11,56.07,56.1,11262.0,43.431,43.4464,43.4155,43.4387,11262.0
2016-08-31 13:00:00,56.09,56.12,56.08,56.1,63844.0,43.431,43.4542,43.4232,43.4387,63844.0
2016-08-31 13:30:00,56.09,56.11,56.07,56.08,39538.0,43.431,43.4464,43.4155,43.4232,39538.0
2016-08-31 14:00:00,56.08,56.11,56.07,56.11,16594.0,43.4232,43.4464,43.4155,43.4464,16594.0
2016-08-31 14:30:00,56.11,56.11,56.08,56.1,44116.0,43.4464,43.4464,43.4232,43.4387,44116.0
2016-08-31 15:00:00,56.1,56.1,56.09,56.1,46316.0,43.4387,43.4387,43.431,43.4387,46316.0
2016-08-31 15:30:00,56.1,56.11,56.06,56.08,113277.0,43.4387,43.4464,43.4077,43.4232,113277.0
2016-09-01 09:30:00,55.99,55.99,55.92,55.93,116552.0,43.3969,43.3969,43.3426,43.3504,116552.0
2016-09-01 10:00:00,55.93,55.98,55.93,55.98,48077.0,43.3504,43.3892,43.3504,43.3892,48077.0
2016-09-01 10:30:00,55.98,55.98,55.95,55.98,41280.0,43.3892,43.3892,43.3659,43.3892,41280.0
2016-09-01 11:00:00,55.98,56.0,55.97,55.99,110746.0,43.3892,43.4047,43.3814,43.3969,110746.0
2016-09-01 11:30:00,55.99,56.01,55.97,56.01,53523.0,43.3969,43.4124,43.3814,43.4124,53523.0
2016-09-01 12:00:00,56.01,56.01,56.0,56.01,49983.0,43.4124,43.4124,43.4047,43.4124,49983.0
2016-09-01 12:30:00,56.01,56.01,56.0,56.01,31553.0,43.4124,43.4124,43.4047,43.4124,31553.0
2016-09-01 13:00:00,56.01,56.01,56.0,56.01,78798.0,43.4124,43.4124,43.4047,43.4124,78798.0
2016-09-01 13:30:00,56.01,56.01,55.98,56.0,47026.0,43.4124,43.4124,43.3892,43.4047,47026.0
2016-09-01 14:00:00,56.01,56.03,55.99,56.01,68399.0,43.4124,43.4279,43.3969,43.4124,68399.0
2016-09-01 14:30:00,56.02,56.03,56.0,56.01,68273.0,43.4202,43.4279,43.4047,43.4124,68273.0
2016-09-01 15:00:00,56.01,56.02,55.97,56.0,66117.0,43.4124,43.4202,43.3814,43.4047,66117.0
2016-09-01 15:30:00,56.0,56.03,55.97,55.97,198757.0,43.4047,43.4279,43.3814,43.3814,198757.0
2016-09-02 09:30:00,55.91,55.94,55.91,55.91,47074.0,43.3349,43.3581,43.3349,43.3349,47074.0
2016-09-02 10:00:00,55.92,55.93,55.84,55.87,62610.0,43.3426,43.3504,43.2806,43.3039,62610.0
2016-09-02 10:30:00,55.87,55.89,55.84,55.84,70698.0,43.3039,43.3194,43.2806,43.2806,70698.0
2016-09-02 11:00:00,55.84,55.88,55.83,55.87,146652.0,43.2806,43.3116,43.2729,43.3039,146652.0
2016-09-02 11:30:00,55.89,55.89,55.84,55.85,130942.0,43.3194,43.3194,43.2806,43.2884,130942.0
2016-09-02 12:00:00,55.86,55.89,55.85,55.87,71327.0,43.2961,43.3194,43.2884,43.3039,71327.0
2016-09-02 12:30:00,55.87,55.9,55.86,55.88,33292.0,43.3039,43.3271,43.2961,43.3116,33292.0
2016-09-02 13:00:00,55.87,55.89,55.87,55.88,13454.0,43.3039,43.3194,43.3039,43.3116,13454.0
2016-09-02 13:30:00,55.88,55.89,55.87,55.88,18052.0,43.3116,43.3194,43.3039,43.3116,18052.0
2016-09-02 14:00:00,55.88,55.89,55.87,55.89,36091.0,43.3116,43.3194,43.3039,43.3194,36091.0
2016-09-02 14:30:00,55.89,55.89,55.86,55.86,15896.0,43.3194,43.3194,43.2961,43.2961,15896.0
2016-09-02 15:00:00,55.86,55.89,55.86,55.87,38450.0,43.2961,43.3194,43.2961,43.3039,38450.0
2016-09-02 15:30:00,55.87,55.88,55.85,55.86,41556.0,43.3039,43.3116,43.2884,43.2961,41556.0
2016-09-06 09:30:00,55.93,55.97,55.9,55.91,40045.0,43.3504,43.3814,43.3271,43.3349,40045.0
2016-09-06 10:00:00,55.91,56.01,55.91,56.01,82565.0,43.3349,43.4124,43.3349,43.4124,82565.0
2016-09-06 10:30:00,56.01,56.02,55.98,55.99,44068.0,43.4124,43.4202,43.3892,43.3969,44068.0
2016-09-06 11:00:00,55.99,56.01,55.92,55.95,50160.0,43.3969,43.4124,43.3426,43.3659,50160.0
2016-09-06 11:30:00,55.95,55.99,55.94,55.98,25580.0,43.3659,43.3969,43.3581,43.3892,25580.0
2016-09-06 12:00:00,55.97,56.03,55.93,55.94,79848.0,43.3814,43.4279,43.3504,43.3581,79848.0
2016-09-06 12:30:00,55.93,55.96,55.93,55.94,9165.0,43.3504,43.3736,43.3504,43.3581,9165.0
2016-09-06 13:00:00,55.93,55.96,55.93,55.95,26474.0,43.3504,43.3736,43.3504,43.3659,26474.0
2016-09-06 13:30:00,55.95,56.01,55.92,55.98,51687.0,43.3659,43.4124,43.3426,43.3892,51687.0
2016-09-06 14:00:00,56.0,56.01,55.93,55.96,100605.0,43.4047,43.4124,43.3504,43.3736,100605.0
2016-09-06 14:30:00,55.96,56.02,55.93,55.99,58007.0,43.3736,43.4202,43.3504,43.3969,58007.0
2016-09-06 15:00:00,56.0,56.01,55.95,56.0,19496.0,43.4047,43.4124,43.3659,43.4047,19496.0
2016-09-06 15:30:00,55.99,56.01,55.92,55.98,46715.0,43.3969,43.4124,43.3426,43.3892,46715.0
2016-09-07 09:30:00,56.05,56.07,56.0,56.03,33714.0,43.4434,43.4589,43.4047,43.4279,33714.0
2016-09-07 10:00:00,56.05,56.09,56.01,56.04,53709.0,43.4434,43.4744,43.4124,43.4357,53709.0
2016-09-07 10:30:00,56.01,56.06,56.0,56.06,20027.0,43.4124,43.4512,43.4047,43.4512,20027.0
2016-09-07 11:00:00,56.06,56.07,56.02,56.03,36303.0,43.4512,43.4589,43.4202,43.4279,36303.0
2016-09-07 11:30:00,56.04,56.05,56.03,56.04,11957.0,43.4357,43.4434,43.4279,43.4357,11957.0
2016-09-07 12:00:00,56.03,56.04,56.01,56.02,15565.0,43.4279,43.4357,43.4124,43.4202,15565.0
2016-09-07 12:30:00,56.02,56.06,56.01,56.06,40254.0,43.4202,43.4512,43.4124,43.4512,40254.0
2016-09-07 13:00:00,56.06,56.06,56.03,56.03,10556.0,43.4512,43.4512,43.4279,43.4279,10556.0
2016-09-07 13:30:00,56.05,56.06,56.03,56.05,56739.0,43.4434,43.4512,43.4279,43.4434,56739.0
2016-09-07 14:00:00,56.05,56.05,56.02,56.05,132883.0,43.4434,43.4434,43.4202,43.4434,132883.0
2016-09-07 14:30:00,56.05,56.05,56.04,56.05,81362.0,43.4434,43.4434,43.4357,43.4434,81362.0
2016-09-07 15:00:00,56.05,56.06,56.04,56.06,89672.0,43.4434,43.4512,43.4357,43.4512,89672.0
2016-09-07 15:30:00,56.06,56.12,56.05,56.07,121090.0,43.4512,43.4977,43.4434,43.4589,121090.0
2016-09-08 09:30:00,56.06,56.06,55.9,56.02,43669.0,43.4512,43.4512,43.3271,43.4202,43669.0
2016-09-08 10:00:00,56.02,56.03,55.94,55.99,66955.0,43.4202,43.4279,43.3581,43.3969,66955.0
2016-09-08 10:30:00,56.0,56.0,55.96,55.96,21306.0,43.4047,43.4047,43.3736,43.3736,21306.0
2016-09-08 11:00:00,55.97,55.98,55.92,55.92,9794.0,43.3814,43.3892,43.3426,43.3426,9794.0
2016-09-08 11:30:00,55.93,55.93,55.89,55.92,41149.0,43.3504,43.3504,43.3194,43.3426,41149.0
2016-09-08 12:00:00,55.92,55.93,55.9,55.9,16546.0,43.3426,43.3504,43.3271,43.3271,16546.0
2016-09-08 12:30:00,55.9,55.92,55.88,55.89,29997.0,43.3271,43.3426,43.3116,43.3194,29997.0
2016-09-08 13:00:00,55.9,55.9,55.87,55.88,13295.0,43.3271,43.3271,43.3039,43.3116,13295.0
2016-09-08 13:30:00,55.88,55.91,55.85,55.88,184248.0,43.3116,43.3349,43.2884,43.3116,184248.0
2016-09-08 14:00:00,55.88,55.9,55.87,55.9,24569.0,43.3116,43.3271,43.3039,43.3271,24569.0
2016-09-08 14:30:00,55.89,55.9,55.87,55.9,27660.0,43.3194,43.3271,43.3039,43.3271,27660.0
2016-09-08 15:00:00,55.88,55.9,55.86,55.87,41324.0,43.3116,43.3271,43.2961,43.3039,41324.0
2016-09-08 15:30:00,55.87,55.91,55.86,55.9,85738.0,43.3039,43.3349,43.2961,43.3271,85738.0
2016-09-09 09:30:00,55.8,55.8,55.69,55.74,78541.0,43.2496,43.2496,43.1644,43.2031,78541.0
2016-09-09 10:00:00,55.74,55.74,55.67,55.69,67215.0,43.2031,43.2031,43.1489,43.1644,67215.0
2016-09-09 10:30:00,55.69,55.7,55.66,55.66,42604.0,43.1644,43.1721,43.1411,43.1411,42604.0
2016-09-09 11:00:00,55.68,55.7,55.65,55.7,25375.0,43.1566,43.1721,43.1334,43.1721,25375.0
2016-09-09 11:30:00,55.7,55.71,55.66,55.67,34302.0,43.1721,43.1799,43.1411,43.1489,34302.0
2016-09-09 12:00:00,55.68,55.69,55.65,55.66,47513.0,43.1566,43.1644,43.1334,43.1411,47513.0
2016-09-09 12:30:00,55.66,55.68,55.65,55.66,29043.0,43.1411,43.1566,43.1334,43.1411,29043.0
2016-09-09 13:00:00,55.66,55.67,55.64,55.66,43719.0,43.1411,43.1489,43.1256,43.1411,43719.0
2016-09-09 13:30:00,55.66,55.7,55.64,55.66,36128.0,43.1411,43.1721,43.1256,43.1411,36128.0
2016-09-09 14:00:00,55.66,55.66,55.63,55.64,70701.0,43.1411,43.1411,43.1179,43.1256,70701.0
2016-09-09 14:30:00,55.64,55.71,55.63,55.69,284213.0,43.1256,43.1799,43.1179,43.1644,284213.0
2016-09-09 15:00:00,55.69,55.7,55.66,55.67,34600.0,43.1644,43.1721,43.1411,43.1489,34600.0
2016-09-09 15:30:00,55.67,55.71,55.64,55.68,75981.0,43.1489,43.1799,43.1256,43.1566,75981.0
2016-09-12 09:30:00,55.57,55.6,55.54,55.58,56248.0,43.0714,43.0946,43.0481,43.0791,56248.0
2016-09-12 10:00:00,55.55,55.6,55.55,55.6,15080.0,43.0559,43.0946,43.0559,43.0946,15080.0
2016-09-12 10:30:00,55.6,55.61,55.57,55.58,10782.0,43.0946,43.1024,43.0714,43.0791,10782.0
2016-09-12 11:00:00,55.58,55.61,55.58,55.59,31891.0,43.0791,43.1024,43.0791,43.0869,31891.0
2016-09-12 11:30:00,55.59,55.62,55.58,55.59,43751.0,43.0869,43.1101,43.0791,43.0869,43751.0
2016-09-12 12:00:00,55.59,55.6,55.56,55.57,10138.0,43.0869,43.0946,43.0636,43.0714,10138.0
2016-09-12 12:30:00,55.58,55.6,55.52,55.56,32016.0,43.0791,43.0946,43.0326,43.0636,32016.0
2016-09-12 13:00:00,55.58,55.59,55.56,55.56,20564.0,43.0791,43.0869,43.0636,43.0636,20564.0
2016-09-12 13:30:00,55.57,55.62,55.54,55.57,110605.0,43.0714,43.1101,43.0481,43.0714,110605.0
2016-09-12 14:00:00,55.57,55.62,55.56,55.6,44811.0,43.0714,43.1101,43.0636,43.0946,44811.0
2016-09-12 14:30:00,55.6,55.62,55.58,55.58,30817.0,43.0946,43.1101,43.0791,43.0791,30817.0
2016-09-12 15:00:00,55.59,55.6,55.57,55.59,20850.0,43.0869,43.0946,43.0714,43.0869,20850.0
2016-09-12 15:30:00,55.59,55.6,55.58,55.59,38534.0,43.0869,43.0946,43.0791,43.0869,38534.0
2016-09-13 09:30:00,55.61,55.65,55.59,55.59,26840.0,43.1024,43.1334,43.0869,43.0869,26840.0
2016-09-13 10:00:00,55.6,55.61,55.55,55.58,49624.0,43.0946,43.1024,43.0559,43.0791,49624.0
2016-09-13 10:30:00,55.59,55.62,55.55,55.61,23288.0,43.0869,43.1101,43.0559,43.1024,23288.0
2016-09-13 11:00:00,55.58,55.62,55.52,55.52,10896.0,43.0791,43.1101,43.0326,43.0326,10896.0
2016-09-13 11:30:00,55.52,55.56,55.51,55.51,22658.0,43.0326,43.0636,43.0249,43.0249,22658.0
2016-09-13 12:00:00,55.51,55.52,55.33,55.42,323636.0,43.0249,43.0326,42.8853,42.9551,323636.0
2016-09-13 12:30:00,55.41,55.45,55.39,55.41,33967.0,42.9474,42.9784,42.9319,42.9474,33967.0
2016-09-13 13:00:00,55.4,55.48,55.39,55.48,13778.0,42.9396,43.0016,42.9319,43.0016,13778.0
2016-09-13 13:30:00,55.47,55.51,55.41,55.47,36311.0,42.9939,43.0249,42.9474,42.9939,36311.0
2016-09-13 14:00:00,55.47,55.47,55.41,55.43,38501.0,42.9939,42.9939,42.9474,42.9629,38501.0
2016-09-13 14:30:00,55.41,55.47,55.4,55.44,180427.0,42.9474,42.9939,42.9396,42.9706,180427.0
2016-09-13 15:00:00,55.46,55.48,55.43,55.47,39678.0,42.9861,43.0016,42.9629,42.9939,39678.0
2016-09-13 15:30:00,55.47,55.48,55.44,55.48,30756.0,42.9939,43.0016,42.9706,43.0016,30756.0
2016-09-14 09:30:00,55.54,55.56,55.42,55.54,67956.0,43.0481,43.0636,42.9551,43.0481,67956.0
2016-09-14 10:00:00,55.54,55.57,55.49,55.56,13561.0,43.0481,43.0714,43.0094,43.0636,13561.0
2016-09-14 10:30:00,55.54,55.63,55.52,55.54,25071.0,43.0481,43.1179,43.0326,43.0481,25071.0
2016-09-14 11:00:00,55.55,55.58,55.51,55.52,13349.0,43.0559,43.0791,43.0249,43.0326,13349.0
2016-09-14 11:30:00,55.55,55.64,55.54,55.6,29905.0,43.0559,43.1256,43.0481,43.0946,29905.0
2016-09-14 12:00:00,55.62,55.64,55.56,55.59,28338.0,43.1101,43.1256,43.0636,43.0869,28338.0
2016-09-14 12:30:00,55.6,55.6,55.56,55.57,7156.0,43.0946,43.0946,43.0636,43.0714,7156.0
2016-09-14 13:00:00,55.56,55.62,55.52,55.59,20322.0,43.0636,43.1101,43.0326,43.0869,20322.0
2016-09-14 13:30:00,55.6,55.63,55.52,55.53,15430.0,43.0946,43.1179,43.0326,43.0404,15430.0
2016-09-14 14:00:00,55.54,55.62,55.53,55.55,108052.0,43.0481,43.1101,43.0404,43.0559,108052.0
2016-09-14 14:30:00,55.57,55.6,55.52,55.58,23548.0,43.0714,43.0946,43.0326,43.0791,23548.0
2016-09-14 15:00:00,55.6,55.6,55.51,55.55,32293.0,43.0946,43.0946,43.0249,43.0559,32293.0
2016-09-14 15:30:00,55.52,55.63,55.52,55.56,57619.0,43.0326,43.1179,43.0326,43.0636,57619.0
2016-09-15 09:30:00,55.48,55.5,55.38,55.41,21345.0,43.0016,43.0171,42.9241,42.9474,21345.0
2016-09-15 10:00:00,55.4,55.53,55.38,55.4,46509.0,42.9396,43.0404,42.9241,42.9396,46509.0
2016-09-15 10:30:00,55.42,55.5,55.41,55.49,9107.0,42.9551,43.0171,42.9474,43.0094,9107.0
2016-09-15 11:00:00,55.53,55.53,55.47,55.49,10121.0,43.0404,43.0404,42.9939,43.0094,10121.0
2016-09-15 11:30:00,55.49,55.5,55.45,55.48,26274.0,43.0094,43.0171,42.9784,43.0016,26274.0
2016-09-15 12:00:00,55.48,55.5,55.43,55.47,31156.0,43.0016,43.0171,42.9629,42.9939,31156.0
2016-09-15 12:30:00,55.48,55.49,55.43,55.44,29923.0,43.0016,43.0094,42.9629,42.9706,29923.0
2016-09-15 13:00:00,55.48,55.48,55.44,55.47,11672.0,43.0016,43.0016,42.9706,42.9939,11672.0
2016-09-15 13:30:00,55.48,55.54,55.44,55.52,24747.0,43.0016,43.0481,42.9706,43.0326,24747.0
2016-09-15 14:00:00,55.53,55.54,55.48,55.5,33262.0,43.0404,43.0481,43.0016,43.0171,33262.0
2016-09-15 14:30:00,55.5,55.53,55.48,55.49,52370.0,43.0171,43.0404,43.0016,43.0094,52370.0
2016-09-15 15:00:00,55.49,55.55,55.47,55.52,42961.0,43.0094,43.0559,42.9939,43.0326,42961.0
2016-09-15 15:30:00,55.52,55.54,55.42,55.44,83188.0,43.0326,43.0481,42.9551,42.9706,83188.0
2016-09-16 09:30:00,55.59,55.6,55.52,55.6,23521.0,43.0869,43.0946,43.0326,43.0946,23521.0
2016-09-16 10:00:00,55.58,55.58,55.51,55.57,21963.0,43.0791,43.0791,43.0249,43.0714,21963.0
2016-09-16 10:30:00,55.55,55.56,55.46,55.49,192984.0,43.0559,43.0636,42.9861,43.0094,192984.0
2016-09-16 11:00:00,55.49,55.51,55.44,55.47,244916.0,43.0094,43.0249,42.9706,42.9939,244916.0
2016-09-16 11:30:00,55.46,55.47,55.43,55.43,346608.0,42.9861,42.9939,42.9629,42.9629,346608.0
2016-09-16 12:00:00,55.44,55.52,55.43,55.5,1000766.0,42.9706,43.0326,42.9629,43.0171,1000766.0
2016-09-16 12:30:00,55.5,55.55,55.48,55.53,11501.0,43.0171,43.0559,43.0016,43.0404,11501.0
2016-09-16 13:00:00,55.52,55.56,55.51,55.52,9844.0,43.0326,43.0636,43.0249,43.0326,9844.0
2016-09-16 13:30:00,55.53,55.55,55.49,55.54,32051.0,43.0404,43.0559,43.0094,43.0481,32051.0
2016-09-16 14:00:00,55.53,55.55,55.5,55.54,19826.0,43.0404,43.0559,43.0171,43.0481,19826.0
2016-09-16 14:30:00,55.54,55.58,55.5,55.54,65001.0,43.0481,43.0791,43.0171,43.0481,65001.0
2016-09-16 15:00:00,55.51,55.57,55.5,55.55,31685.0,43.0249,43.0714,43.0171,43.0559,31685.0
2016-09-16 15:30:00,55.54,55.58,55.5,55.55,27477.0,43.0481,43.0791,43.0171,43.0559,27477.0
2016-09-19 09:30:00,55.56,55.57,55.5,55.54,24293.0,43.0636,43.0714,43.0171,43.0481,24293.0
2016-09-19 10:00:00,55.51,55.57,55.5,55.53,53177.0,43.0249,43.0714,43.0171,43.0404,53177.0
2016-09-19 10:30:00,55.52,55.54,55.51,55.54,16293.0,43.0326,43.0481,43.0249,43.0481,16293.0
2016-09-19 11:00:00,55.53,55.6,55.52,55.59,529187.0,43.0404,43.0946,43.0326,43.0869,529187.0
2016-09-19 11:30:00,55.59,55.59,55.55,55.59,25108.0,43.0869,43.0869,43.0559,43.0869,25108.0
2016-09-19 12:00:00,55.59,55.6,55.55,55.59,31188.0,43.0869,43.0946,43.0559,43.0869,31188.0
2016-09-19 12:30:00,55.56,55.58,55.52,55.54,21220.0,43.0636,43.0791,43.0326,43.0481,21220.0
2016-09-19 13:00:00,55.57,55.58,55.54,55.58,26432.0,43.0714,43.0791,43.0481,43.0791,26432.0
2016-09-19 13:30:00,55.58,55.59,55.55,55.58,27844.0,43.0791,43.0869,43.0559,43.0791,27844.0
2016-09-19 14:00:00,55.57,55.6,55.54,55.58,51953.0,43.0714,43.0946,43.0481,43.0791,51953.0
2016-09-19 14:30:00,55.57,55.6,55.56,55.58,29067.0,43.0714,43.0946,43.0636,43.0791,29067.0
2016-09-19 15:00:00,55.57,55.59,55.57,55.58,20472.0,43.0714,43.0869,43.0714,43.0791,20472.0
2016-09-19 15:30:00,55.57,55.58,55.51,55.55,82272.0,43.0714,43.0791,43.0249,43.0559,82272.0
2016-09-20 09:30:00,55.65,55.67,55.6,55.65,58084.0,43.1334,43.1489,43.0946,43.1334,58084.0
2016-09-20 10:00:00,55.63,55.69,55.63,55.68,31400.0,43.1179,43.1644,43.1179,43.1566,31400.0
2016-09-20 10:30:00,55.68,55.69,55.61,55.63,28246.0,43.1566,43.1644,43.1024,43.1179,28246.0
2016-09-20 11:00:00,55.63,55.67,55.6,55.62,25826.0,43.1179,43.1489,43.0946,43.1101,25826.0
2016-09-20 11:30:00,55.62,55.67,55.6,55.62,55215.0,43.1101,43.1489,43.0946,43.1101,55215.0
2016-09-20 12:00:00,55.62,55.68,55.61,55.66,51931.0,43.1101,43.1566,43.1024,43.1411,51931.0
2016-09-20 12:30:00,55.65,55.69,55.63,55.66,40045.0,43.1334,43.1644,43.1179,43.1411,40045.0
2016-09-20 13:00:00,55.66,55.67,55.63,55.66,22160.0,43.1411,43.1489,43.1179,43.1411,22160.0
2016-09-20 13:30:00,55.66,55.67,55.64,55.64,15461.0,43.1411,43.1489,43.1256,43.1256,15461.0
2016-09-20 14:00:00,55.65,55.69,55.62,55.66,19092.0,43.1334,43.1644,43.1101,43.1411,19092.0
2016-09-20 14:30:00,55.66,55.67,55.64,55.66,38054.0,43.1411,43.1489,43.1256,43.1411,38054.0
2016-09-20 15:00:00,55.65,55.67,55.63,55.65,34810.0,43.1334,43.1489,43.1179,43.1334,34810.0
2016-09-20 15:30:00,55.65,55.67,55.63,55.65,40348.0,43.1334,43.1489,43.1179,43.1334,40348.0
2016-09-21 09:30:00,55.68,55.7,55.6,55.69,50340.0,43.1566,43.1721,43.0946,43.1644,50340.0
2016-09-21 10:00:00,55.69,55.69,55.68,55.69,42445.0,43.1644,43.1644,43.1566,43.1644,42445.0
2016-09-21 10:30:00,55.69,55.69,55.68,55.68,35481.0,43.1644,43.1644,43.1566,43.1566,35481.0
2016-09-21 11:00:00,55.69,55.71,55.66,55.67,36394.0,43.1644,43.1799,43.1411,43.1489,36394.0
2016-09-21 11:30:00,55.67,55.69,55.65,55.69,33795.0,43.1489,43.1644,43.1334,43.1644,33795.0
2016-09-21 12:00:00,55.68,55.69,55.65,55.69,33786.0,43.1566,43.1644,43.1334,43.1644,33786.0
2016-09-21 12:30:00,55.69,55.71,55.66,55.69,48460.0,43.1644,43.1799,43.1411,43.1644,48460.0
2016-09-21 13:00:00,55.69,55.69,55.66,55.69,35098.0,43.1644,43.1644,43.1411,43.1644,35098.0
2016-09-21 13:30:00,55.69,55.71,55.68,55.7,44738.0,43.1644,43.1799,43.1566,43.1721,44738.0
2016-09-21 14:00:00,55.69,55.74,55.66,55.69,17706.0,43.1644,43.2031,43.1411,43.1644,17706.0
2016-09-21 14:30:00,55.7,55.74,55.66,55.72,58959.0,43.1721,43.2031,43.1411,43.1876,58959.0
2016-09-21 15:00:00,55.72,55.75,55.71,55.73,81253.0,43.1876,43.2109,43.1799,43.1954,81253.0
2016-09-21 15:30:00,55.73,55.76,55.72,55.74,35133.0,43.1954,43.2186,43.1876,43.2031,35133.0
2016-09-22 09:30:00,55.87,55.93,55.87,55.91,44178.0,43.3039,43.3504,43.3039,43.3349,44178.0
2016-09-22 10:00:00,55.9,55.95,55.9,55.92,34806.0,43.3271,43.3659,43.3271,43.3426,34806.0
2016-09-22 10:30:00,55.92,55.93,55.88,55.92,27371.0,43.3426,43.3504,43.3116,43.3426,27371.0
2016-09-22 11:00:00,55.94,55.95,55.9,55.93,22057.0,43.3581,43.3659,43.3271,43.3504,22057.0
2016-09-22 11:30:00,55.93,55.95,55.91,55.92,14730.0,43.3504,43.3659,43.3349,43.3426,14730.0
2016-09-22 12:00:00,55.94,55.97,55.91,55.94,25063.0,43.3581,43.3814,43.3349,43.3581,25063.0
2016-09-22 12:30:00,55.96,55.96,55.92,55.93,45468.0,43.3736,43.3736,43.3426,43.3504,45468.0
2016-09-22 13:00:00,55.94,55.95,55.9,55.92,22472.0,43.3581,43.3659,43.3271,43.3426,22472.0
2016-09-22 13:30:00,55.92,55.95,55.91,55.93,199682.0,43.3426,43.3659,43.3349,43.3504,199682.0
2016-09-22 14:00:00,55.94,55.95,55.87,55.93,30501.0,43.3581,43.3659,43.3039,43.3504,30501.0
2016-09-22 14:30:00,55.92,55.95,55.89,55.95,71110.0,43.3426,43.3659,43.3194,43.3659,71110.0
2016-09-22 15:00:00,55.94,55.95,55.91,55.94,40104.0,43.3581,43.3659,43.3349,43.3581,40104.0
2016-09-22 15:30:00,55.94,55.96,55.93,55.94,45530.0,43.3581,43.3736,43.3504,43.3581,45530.0
2016-09-23 09:30:00,55.9,55.96,55.89,55.92,65060.0,43.3271,43.3736,43.3194,43.3426,65060.0
2016-09-23 10:00:00,55.92,55.93,55.87,55.9,56769.0,43.3426,43.3504,43.3039,43.3271,56769.0
2016-09-23 10:30:00,55.9,55.92,55.89,55.91,8886.0,43.3271,43.3426,43.3194,43.3349,8886.0
2016-09-23 11:00:00,55.91,55.92,55.89,55.92,9573.0,43.3349,43.3426,43.3194,43.3426,9573.0
2016-09-23 11:30:00,55.91,55.95,55.88,55.93,50938.0,43.3349,43.3659,43.3116,43.3504,50938.0
2016-09-23 12:00:00,55.94,55.95,55.91,55.92,21752.0,43.3581,43.3659,43.3349,43.3426,21752.0
2016-09-23 12:30:00,55.93,55.95,55.92,55.94,13496.0,43.3504,43.3659,43.3426,43.3581,13496.0
2016-09-23 13:00:00,55.94,55.95,55.91,55.93,7840.0,43.3581,43.3659,43.3349,43.3504,7840.0
2016-09-23 13:30:00,55.93,55.94,55.88,55.93,45147.0,43.3504,43.3581,43.3116,43.3504,45147.0
2016-09-23 14:00:00,55.94,55.95,55.91,55.93,23755.0,43.3581,43.3659,43.3349,43.3504,23755.0
2016-09-23 14:30:00,55.93,55.95,55.91,55.92,48522.0,43.3504,43.3659,43.3349,43.3426,48522.0
2016-09-23 15:00:00,55.91,55.95,55.91,55.94,23725.0,43.3349,43.3659,43.3349,43.3581,23725.0
2016-09-23 15:30:00,55.93,55.95,55.91,55.91,30055.0,43.3504,43.3659,43.3349,43.3349,30055.0
2016-09-26 09:30:00,56.06,56.06,55.97,56.0,47832.0,43.4512,43.4512,43.3814,43.4047,47832.0
2016-09-26 10:00:00,56.01,56.03,55.98,56.0,66185.0,43.4124,43.4279,43.3892,43.4047,66185.0
2016-09-26 10:30:00,56.01,56.03,55.99,56.02,17954.0,43.4124,43.4279,43.3969,43.4202,17954.0
2016-09-26 11:00:00,56.03,56.05,55.99,56.04,25620.0,43.4279,43.4434,43.3969,43.4357,25620.0
2016-09-26 11:30:00,56.03,56.06,56.02,56.05,28205.0,43.4279,43.4512,43.4202,43.4434,28205.0
2016-09-26 12:00:00,56.06,56.06,56.03,56.04,5890.0,43.4512,43.4512,43.4279,43.4357,5890.0
2016-09-26 12:30:00,56.04,56.05,56.0,56.03,22758.0,43.4357,43.4434,43.4047,43.4279,22758.0
2016-09-26 13:00:00,56.03,56.04,56.01,56.03,13423.0,43.4279,43.4357,43.4124,43.4279,13423.0
2016-09-26 13:30:00,56.03,56.04,56.0,56.04,47668.0,43.4279,43.4357,43.4047,43.4357,47668.0
2016-09-26 14:00:00,56.04,56.04,56.02,56.04,27408.0,43.4357,43.4357,43.4202,43.4357,27408.0
2016-09-26 14:30:00,56.04,56.06,56.02,56.03,56972.0,43.4357,43.4512,43.4202,43.4279,56972.0
2016-09-26 15:00:00,56.03,56.06,56.03,56.05,39817.0,43.4279,43.4512,43.4279,43.4434,39817.0
2016-09-26 15:30:00,56.05,56.06,56.02,56.06,65264.0,43.4434,43.4512,43.4202,43.4512,65264.0
2016-09-27 09:30:00,56.11,56.11,56.04,56.07,71785.0,43.4899,43.4899,43.4357,43.4589,71785.0
2016-09-27 10:00:00,56.05,56.09,56.04,56.08,31202.0,43.4434,43.4744,43.4357,43.4667,31202.0
2016-09-27 10:30:00,56.08,56.09,56.07,56.08,19676.0,43.4667,43.4744,43.4589,43.4667,19676.0
2016-09-27 11:00:00,56.07,56.09,56.06,56.08,30179.0,43.4589,43.4744,43.4512,43.4667,30179.0
2016-09-27 11:30:00,56.08,56.08,56.05,56.07,21626.0,43.4667,43.4667,43.4434,43.4589,21626.0
2016-09-27 12:00:00,56.07,56.08,56.05,56.06,37329.0,43.4589,43.4667,43.4434,43.4512,37329.0
2016-09-27 12:30:00,56.06,56.06,56.04,56.05,5270.0,43.4512,43.4512,43.4357,43.4434,5270.0
2016-09-27 13:00:00,56.06,56.07,56.04,56.07,21353.0,43.4512,43.4589,43.4357,43.4589,21353.0
2016-09-27 13:30:00,56.06,56.08,56.05,56.06,25239.0,43.4512,43.4667,43.4434,43.4512,25239.0
2016-09-27 14:00:00,56.08,56.08,56.03,56.05,79488.0,43.4667,43.4667,43.4279,43.4434,79488.0
2016-09-27 14:30:00,56.05,56.08,56.05,56.07,15338.0,43.4434,43.4667,43.4434,43.4589,15338.0
2016-09-27 15:00:00,56.07,56.1,56.07,56.08,84404.0,43.4589,43.4822,43.4589,43.4667,84404.0
2016-09-27 15:30:00,56.08,56.09,56.07,56.07,83010.0,43.4667,43.4744,43.4589,43.4589,83010.0
2016-09-28 09:30:00,56.17,56.17,56.11,56.15,30224.0,43.5364,43.5364,43.4899,43.5209,30224.0
2016-09-28 10:00:00,56.12,56.16,56.09,56.11,27010.0,43.4977,43.5287,43.4744,43.4899,27010.0
2016-09-28 10:30:00,56.1,56.13,56.09,56.12,28804.0,43.4822,43.5054,43.4744,43.4977,28804.0
2016-09-28 11:00:00,56.09,56.14,56.08,56.14,22287.0,43.4744,43.5132,43.4667,43.5132,22287.0
2016-09-28 11:30:00,56.13,56.16,56.11,56.14,32022.0,43.5054,43.5287,43.4899,43.5132,32022.0
2016-09-28 12:00:00,56.15,56.15,56.1,56.13,8336.0,43.5209,43.5209,43.4822,43.5054,8336.0
2016-09-28 12:30:00,56.13,56.15,56.11,56.12,8221.0,43.5054,43.5209,43.4899,43.4977,8221.0
2016-09-28 13:00:00,56.15,56.17,56.1,56.1,10582.0,43.5209,43.5364,43.4822,43.4822,10582.0
2016-09-28 13:30:00,56.11,56.17,56.1,56.15,42300.0,43.4899,43.5364,43.4822,43.5209,42300.0
2016-09-28 14:00:00,56.15,56.16,56.08,56.13,55969.0,43.5209,43.5287,43.4667,43.5054,55969.0
2016-09-28 14:30:00,56.11,56.14,56.06,56.1,69340.0,43.4899,43.5132,43.4512,43.4822,69340.0
2016-09-28 15:00:00,56.13,56.14,56.05,56.05,74244.0,43.5054,43.5132,43.4434,43.4434,74244.0
2016-09-28 15:30:00,56.06,56.11,56.0,56.09,84848.0,43.4512,43.4899,43.4047,43.4744,84848.0
2016-09-29 09:30:00,56.09,56.09,56.01,56.06,56299.0,43.4744,43.4744,43.4124,43.4512,56299.0
2016-09-29 10:00:00,56.07,56.09,56.03,56.05,127847.0,43.4589,43.4744,43.4279,43.4434,127847.0
2016-09-29 10:30:00,56.05,56.07,56.03,56.06,12662.0,43.4434,43.4589,43.4279,43.4512,12662.0
2016-09-29 11:00:00,56.04,56.06,56.03,56.06,7873.0,43.4357,43.4512,43.4279,43.4512,7873.0
2016-09-29 11:30:00,56.03,56.07,56.03,56.07,22166.0,43.4279,43.4589,43.4279,43.4589,22166.0
2016-09-29 12:00:00,56.07,56.08,56.06,56.08,16538.0,43.4589,43.4667,43.4512,43.4667,16538.0
2016-09-29 12:30:00,56.07,56.1,56.07,56.09,20500.0,43.4589,43.4822,43.4589,43.4744,20500.0
2016-09-29 13:00:00,56.1,56.11,56.08,56.1,43315.0,43.4822,43.4899,43.4667,43.4822,43315.0
2016-09-29 13:30:00,56.1,56.11,56.06,56.09,28788.0,43.4822,43.4899,43.4512,43.4744,28788.0
2016-09-29 14:00:00,56.08,56.11,56.07,56.1,34277.0,43.4667,43.4899,43.4589,43.4822,34277.0
2016-09-29 14:30:00,56.1,56.11,56.09,56.1,40430.0,43.4822,43.4899,43.4744,43.4822,40430.0
2016-09-29 15:00:00,56.1,56.1,56.07,56.09,34020.0,43.4822,43.4822,43.4589,43.4744,34020.0
2016-09-29 15:30:00,56.1,56.11,56.07,56.1,185118.0,43.4822,43.4899,43.4589,43.4822,185118.0
2016-09-30 09:30:00,56.19,56.19,56.08,56.08,31883.0,43.5519,43.5519,43.4667,43.4667,31883.0
2016-09-30 10:00:00,56.08,56.11,56.05,56.07,16454.0,43.4667,43.4899,43.4434,43.4589,16454.0
2016-09-30 10:30:00,56.07,56.09,56.05,56.07,46743.0,43.4589,43.4744,43.4434,43.4589,46743.0
2016-09-30 11:00:00,56.07,56.09,56.05,56.07,23773.0,43.4589,43.4744,43.4434,43.4589,23773.0
2016-09-30 11:30:00,56.06,56.08,56.03,56.03,52063.0,43.4512,43.4667,43.4279,43.4279,52063.0
2016-09-30 12:00:00,56.04,56.07,56.01,56.03,75130.0,43.4357,43.4589,43.4124,43.4279,75130.0
2016-09-30 12:30:00,56.04,56.04,56.0,56.01,38024.0,43.4357,43.4357,43.4047,43.4124,38024.0
2016-09-30 13:00:00,56.01,56.06,55.99,56.01,37076.0,43.4124,43.4512,43.3969,43.4124,37076.0
2016-09-30 13:30:00,56.02,56.03,55.99,56.02,65683.0,43.4202,43.4279,43.3969,43.4202,65683.0
2016-09-30 14:00:00,56.0,56.02,56.0,56.02,34444.0,43.4047,43.4202,43.4047,43.4202,34444.0
2016-09-30 14:30:00,56.01,56.07,55.99,56.06,158566.0,43.4124,43.4589,43.3969,43.4512,158566.0
2016-09-30 15:00:00,56.04,56.08,56.02,56.05,29714.0,43.4357,43.4667,43.4202,43.4434,29714.0
2016-09-30 15:30:00,56.06,56.08,55.98,56.06,61502.0,43.4512,43.4667,43.3892,43.4512,61502.0
2016-10-03 09:30:00,55.98,55.98,55.86,55.87,70834.0,43.4327,43.4327,43.3396,43.3474,70834.0
2016-10-03 10:00:00,55.87,55.9,55.85,55.85,77728.0,43.3474,43.3706,43.3318,43.3318,77728.0
2016-10-03 10:30:00,55.85,55.9,55.83,55.85,74207.0,43.3318,43.3706,43.3163,43.3318,74207.0
2016-10-03 11:00:00,55.86,55.88,55.83,55.84,69759.0,43.3396,43.3551,43.3163,43.3241,69759.0
2016-10-03 11:30:00,55.84,55.85,55.83,55.83,48317.0,43.3241,43.3318,43.3163,43.3163,48317.0
2016-10-03 12:00:00,55.83,55.85,55.8,55.82,55952.0,43.3163,43.3318,43.2931,43.3086,55952.0
2016-10-03 12:30:00,55.82,55.85,55.8,55.82,57936.0,43.3086,43.3318,43.2931,43.3086,57936.0
2016-10-03 13:00:00,55.83,55.85,55.81,55.82,38834.0,43.3163,43.3318,43.3008,43.3086,38834.0
2016-10-03 13:30:00,55.83,55.84,55.8,55.82,60037.0,43.3163,43.3241,43.2931,43.3086,60037.0
2016-10-03 14:00:00,55.82,55.85,55.81,55.83,119921.0,43.3086,43.3318,43.3008,43.3163,119921.0
2016-10-03 14:30:00,55.83,55.83,55.81,55.82,46162.0,43.3163,43.3163,43.3008,43.3086,46162.0
2016-10-03 15:00:00,55.82,55.83,55.79,55.81,127084.0,43.3086,43.3163,43.2853,43.3008,127084.0
2016-10-03 15:30:00,55.81,55.84,55.77,55.8,210420.0,43.3008,43.3241,43.2698,43.2931,210420.0
2016-10-04 09:30:00,55.83,55.9,55.81,55.89,28861.0,43.3163,43.3706,43.3008,43.3629,28861.0
2016-10-04 10:00:00,55.87,55.94,55.84,55.86,42684.0,43.3474,43.4017,43.3241,43.3396,42684.0
2016-10-04 10:30:00,55.86,55.9,55.81,55.87,55318.0,43.3396,43.3706,43.3008,43.3474,55318.0
2016-10-04 11:00:00,55.88,55.89,55.84,55.84,181628.0,43.3551,43.3629,43.3241,43.3241,181628.0
2016-10-04 11:30:00,55.84,55.88,55.75,55.76,31327.0,43.3241,43.3551,43.2543,43.262,31327.0
2016-10-04 12:00:00,55.76,55.82,55.75,55.78,83894.0,43.262,43.3086,43.2543,43.2775,83894.0
2016-10-04 12:30:00,55.77,55.79,55.71,55.71,102850.0,43.2698,43.2853,43.2232,43.2232,102850.0
2016-10-04 13:00:00,55.72,55.77,55.7,55.71,44331.0,43.231,43.2698,43.2155,43.2232,44331.0
2016-10-04 13:30:00,55.72,55.8,55.71,55.76,40933.0,43.231,43.2931,43.2232,43.262,40933.0
2016-10-04 14:00:00,55.76,55.78,55.7,55.75,43373.0,43.262,43.2775,43.2155,43.2543,43373.0
2016-10-04 14:30:00,55.72,55.76,55.7,55.73,72563.0,43.231,43.262,43.2155,43.2387,72563.0
2016-10-04 15:00:00,55.73,55.76,55.71,55.76,75704.0,43.2387,43.262,43.2232,43.262,75704.0
2016-10-04 15:30:00,55.76,55.76,55.71,55.75,100245.0,43.262,43.262,43.2232,43.2543,100245.0
2016-10-05 09:30:00,55.65,55.73,55.63,55.67,51878.0,43.1767,43.2387,43.1612,43.1922,51878.0
2016-10-05 10:00:00,55.67,55.68,55.6,55.61,45250.0,43.1922,43.2,43.1379,43.1456,45250.0
2016-10-05 10:30:00,55.62,55.65,55.6,55.61,54953.0,43.1534,43.1767,43.1379,43.1456,54953.0
2016-10-05 11:00:00,55.61,55.62,55.56,55.56,30731.0,43.1456,43.1534,43.1068,43.1068,30731.0
2016-10-05 11:30:00,55.58,55.65,55.54,55.63,134383.0,43.1224,43.1767,43.0913,43.1612,134383.0
2016-10-05 12:00:00,55.63,55.65,55.57,55.58,43518.0,43.1612,43.1767,43.1146,43.1224,43518.0
2016-10-05 12:30:00,55.58,55.61,55.57,55.6,20228.0,43.1224,43.1456,43.1146,43.1379,20228.0
2016-10-05 13:00:00,55.6,55.62,55.56,55.57,27972.0,43.1379,43.1534,43.1068,43.1146,27972.0
2016-10-05 13:30:00,55.56,55.58,55.54,55.54,87932.0,43.1068,43.1224,43.0913,43.0913,87932.0
2016-10-05 14:00:00,55.55,55.57,55.54,55.57,51114.0,43.0991,43.1146,43.0913,43.1146,51114.0
2016-10-05 14:30:00,55.55,55.58,55.54,55.58,79573.0,43.0991,43.1224,43.0913,43.1224,79573.0
2016-10-05 15:00:00,55.57,55.65,55.53,55.63,62782.0,43.1146,43.1767,43.0836,43.1612,62782.0
2016-10-05 15:30:00,55.61,55.63,55.59,55.6,26392.0,43.1456,43.1612,43.1301,43.1379,26392.0
2016-10-06 09:30:00,55.61,55.7,55.6,55.6,20856.0,43.1456,43.2155,43.1379,43.1379,20856.0
2016-10-06 10:00:00,55.62,55.67,55.58,55.62,31461.0,43.1534,43.1922,43.1224,43.1534,31461.0
2016-10-06 10:30:00,55.64,55.65,55.58,55.61,68427.0,43.1689,43.1767,43.1224,43.1456,68427.0
2016-10-06 11:00:00,55.64,55.64,55.57,55.58,28715.0,43.1689,43.1689,43.1146,43.1224,28715.0
2016-10-06 11:30:00,55.58,55.64,55.57,55.63,20317.0,43.1224,43.1689,43.1146,43.1612,20317.0
2016-10-06 12:00:00,55.63,55.65,55.61,55.64,39808.0,43.1612,43.1767,43.1456,43.1689,39808.0
2016-10-06 12:30:00,55.61,55.65,55.6,55.61,17219.0,43.1456,43.1767,43.1379,43.1456,17219.0
2016-10-06 13:00:00,55.61,55.62,55.57,55.6,10098.0,43.1456,43.1534,43.1146,43.1379,10098.0
2016-10-06 13:30:00,55.59,55.63,55.59,55.63,25020.0,43.1301,43.1612,43.1301,43.1612,25020.0
2016-10-06 14:00:00,55.62,55.65,55.59,55.63,23112.0,43.1534,43.1767,43.1301,43.1612,23112.0
2016-10-06 14:30:00,55.64,55.66,55.58,55.63,88373.0,43.1689,43.1844,43.1224,43.1612,88373.0
2016-10-06 15:00:00,55.63,55.64,55.6,55.62,38959.0,43.1612,43.1689,43.1379,43.1534,38959.0
2016-10-06 15:30:00,55.62,55.63,55.57,55.62,117174.0,43.1534,43.1612,43.1146,43.1534,117174.0
2016-10-07 09:30:00,55.58,55.62,55.55,55.6,45771.0,43.1224,43.1534,43.0991,43.1379,45771.0
2016-10-07 10:00:00,55.6,55.61,55.54,55.56,31503.0,43.1379,43.1456,43.0913,43.1068,31503.0
2016-10-07 10:30:00,55.55,55.58,55.55,55.57,7394.0,43.0991,43.1224,43.0991,43.1146,7394.0
2016-10-07 11:00:00,55.57,55.58,55.54,55.54,13789.0,43.1146,43.1224,43.0913,43.0913,13789.0
2016-10-07 11:30:00,55.55,55.57,55.52,55.52,10448.0,43.0991,43.1146,43.0758,43.0758,10448.0
2016-10-07 12:00:00,55.53,55.56,55.52,55.55,23913.0,43.0836,43.1068,43.0758,43.0991,23913.0
2016-10-07 12:30:00,55.55,55.56,55.53,55.56,24171.0,43.0991,43.1068,43.0836,43.1068,24171.0
2016-10-07 13:00:00,55.54,55.56,55.53,55.55,16795.0,43.0913,43.1068,43.0836,43.0991,16795.0
2016-10-07 13:30:00,55.54,55.58,55.53,55.56,37052.0,43.0913,43.1224,43.0836,43.1068,37052.0
2016-10-07 14:00:00,55.54,55.58,55.54,55.55,26740.0,43.0913,43.1224,43.0913,43.0991,26740.0
2016-10-07 14:30:00,55.56,55.58,55.54,55.57,53154.0,43.1068,43.1224,43.0913,43.1146,53154.0
2016-10-07 15:00:00,55.57,55.58,55.55,55.57,30355.0,43.1146,43.1224,43.0991,43.1146,30355.0
2016-10-07 15:30:00,55.57,55.58,55.56,55.57,48564.0,43.1146,43.1224,43.1068,43.1146,48564.0
2016-10-10 09:30:00,55.5,55.59,55.5,55.52,61745.0,43.0603,43.1301,43.0603,43.0758,61745.0
2016-10-10 10:00:00,55.53,55.54,55.5,55.51,40954.0,43.0836,43.0913,43.0603,43.0681,40954.0
2016-10-10 10:30:00,55.52,55.52,55.46,55.5,18627.0,43.0758,43.0758,43.0293,43.0603,18627.0
2016-10-10 11:00:00,55.49,55.5,55.47,55.48,8830.0,43.0525,43.0603,43.037,43.0448,8830.0
2016-10-10 11:30:00,55.48,55.49,55.45,55.46,29618.0,43.0448,43.0525,43.0215,43.0293,29618.0
2016-10-10 12:00:00,55.47,55.49,55.45,55.47,26572.0,43.037,43.0525,43.0215,43.037,26572.0
2016-10-10 12:30:00,55.47,55.49,55.44,55.46,17963.0,43.037,43.0525,43.0137,43.0293,17963.0
2016-10-10 13:00:00,55.46,55.48,55.44,55.47,20955.0,43.0293,43.0448,43.0137,43.037,20955.0
2016-10-10 13:30:00,55.46,55.48,55.45,55.47,12912.0,43.0293,43.0448,43.0215,43.037,12912.0
2016-10-10 14:00:00,55.47,55.51,55.46,55.51,41303.0,43.037,43.0681,43.0293,43.0681,41303.0
2016-10-10 14:30:00,55.5,55.52,55.48,55.48,11328.0,43.0603,43.0758,43.0448,43.0448,11328.0
2016-10-10 15:00:00,55.49,55.51,55.48,55.49,25166.0,43.0525,43.0681,43.0448,43.0525,25166.0
2016-10-10 15:30:00,55.5,55.51,55.46,55.46,38532.0,43.0603,43.0681,43.0293,43.0293,38532.0
2016-10-11 09:30:00,55.54,55.55,55.47,55.49,33142.0,43.0913,43.0991,43.037,43.0525,33142.0
2016-10-11 10:00:00,55.5,55.53,55.47,55.51,25969.0,43.0603,43.0836,43.037,43.0681,25969.0
2016-10-11 10:30:00,55.49,55.53,55.48,55.5,26341.0,43.0525,43.0836,43.0448,43.0603,26341.0
2016-10-11 11:00:00,55.49,55.55,55.48,55.53,19740.0,43.0525,43.0991,43.0448,43.0836,19740.0
2016-10-11 11:30:00,55.54,55.54,55.5,55.52,20029.0,43.0913,43.0913,43.0603,43.0758,20029.0
2016-10-11 12:00:00,55.52,55.54,55.48,55.54,19370.0,43.0758,43.0913,43.0448,43.0913,19370.0
2016-10-11 12:30:00,55.53,55.54,55.48,55.49,16497.0,43.0836,43.0913,43.0448,43.0525,16497.0
2016-10-11 13:00:00,55.48,55.51,55.47,55.48,11171.0,43.0448,43.0681,43.037,43.0448,11171.0
2016-10-11 13:30:00,55.49,55.55,55.48,55.5,29981.0,43.0525,43.0991,43.0448,43.0603,29981.0
2016-10-11 14:00:00,55.47,55.54,55.47,55.51,36797.0,43.037,43.0913,43.037,43.0681,36797.0
2016-10-11 14:30:00,55.52,55.55,55.45,55.52,68867.0,43.0758,43.0991,43.0215,43.0758,68867.0
2016-10-11 15:00:00,55.49,55.54,55.46,55.48,50421.0,43.0525,43.0913,43.0293,43.0448,50421.0
2016-10-11 15:30:00,55.48,55.53,55.46,55.51,160636.0,43.0448,43.0836,43.0293,43.0681,160636.0
2016-10-12 09:30:00,55.52,55.52,55.44,55.47,43137.0,43.0758,43.0758,43.0137,43.037,43137.0
2016-10-12 10:00:00,55.48,55.48,55.42,55.46,36771.0,43.0448,43.0448,42.9982,43.0293,36771.0
2016-10-12 10:30:00,55.45,55.45,55.4,55.4,27016.0,43.0215,43.0215,42.9827,42.9827,27016.0
2016-10-12 11:00:00,55.4,55.41,55.36,55.38,54819.0,42.9827,42.9905,42.9517,42.9672,54819.0
2016-10-12 11:30:00,55.38,55.39,55.38,55.39,19343.0,42.9672,42.975,42.9672,42.975,19343.0
2016-10-12 12:00:00,55.39,55.39,55.38,55.39,16643.0,42.975,42.975,42.9672,42.975,16643.0
2016-10-12 12:30:00,55.38,55.39,55.38,55.38,29206.0,42.9672,42.975,42.9672,42.9672,29206.0
2016-10-12 13:00:00,55.39,55.41,55.38,55.39,31127.0,42.975,42.9905,42.9672,42.975,31127.0
2016-10-12 13:30:00,55.4,55.48,55.38,55.44,44333.0,42.9827,43.0448,42.9672,43.0137,44333.0
2016-10-12 14:00:00,55.47,55.5,55.42,55.45,23881.0,43.037,43.0603,42.9982,43.0215,23881.0
2016-10-12 14:30:00,55.44,55.48,55.42,55.43,68678.0,43.0137,43.0448,42.9982,43.006,68678.0
2016-10-12 15:00:00,55.43,55.44,55.39,55.43,27051.0,43.006,43.0137,42.975,43.006,27051.0
2016-10-12 15:30:00,55.42,55.46,55.42,55.45,45669.0,42.9982,43.0293,42.9982,43.0215,45669.0
2016-10-13 09:30:00,55.56,55.58,55.5,55.56,38268.0,43.1068,43.1224,43.0603,43.1068,38268.0
2016-10-13 10:00:00,55.57,55.58,55.51,55.56,49514.0,43.1146,43.1224,43.0681,43.1068,49514.0
2016-10-13 10:30:00,55.56,55.58,55.55,55.56,22664.0,43.1068,43.1224,43.0991,43.1068,22664.0
2016-10-13 11:00:00,55.56,55.56,55.52,55.56,25450.0,43.1068,43.1068,43.0758,43.1068,25450.0
2016-10-13 11:30:00,55.56,55.56,55.51,55.54,27559.0,43.1068,43.1068,43.0681,43.0913,27559.0
2016-10-13 12:00:00,55.54,55.55,55.52,55.54,34909.0,43.0913,43.0991,43.0758,43.0913,34909.0
2016-10-13 12:30:00,55.55,55.57,55.54,55.55,9711.0,43.0991,43.1146,43.0913,43.0991,9711.0
2016-10-13 13:00:00,55.56,55.57,55.54,55.57,24547.0,43.1068,43.1146,43.0913,43.1146,24547.0
2016-10-13 13:30:00,55.55,55.57,55.49,55.55,33215.0,43.0991,43.1146,43.0525,43.0991,33215.0
2016-10-13 14:00:00,55.56,55.56,55.51,55.55,15387.0,43.1068,43.1068,43.0681,43.0991,15387.0
2016-10-13 14:30:00,55.52,55.56,55.5,55.55,61337.0,43.0758,43.1068,43.0603,43.0991,61337.0
2016-10-13 15:00:00,55.55,55.57,55.49,55.56,61699.0,43.0991,43.1146,43.0525,43.1068,61699.0
2016-10-13 15:30:00,55.54,55.56,55.52,55.54,81202.0,43.0913,43.1068,43.0758,43.0913,81202.0
2016-10-14 09:30:00,55.53,55.53,55.41,55.47,38020.0,43.0836,43.0836,42.9905,43.037,38020.0
2016-10-14 10:00:00,55.48,55.49,55.4,55.48,21912.0,43.0448,43.0525,42.9827,43.0448,21912.0
2016-10-14 10:30:00,55.47,55.5,55.46,55.49,9200.0,43.037,43.0603,43.0293,43.0525,9200.0
2016-10-14 11:00:00,55.49,55.5,55.47,55.48,23877.0,43.0525,43.0603,43.037,43.0448,23877.0
2016-10-14 11:30:00,55.45,55.49,55.44,55.45,37891.0,43.0215,43.0525,43.0137,43.0215,37891.0
2016-10-14 12:00:00,55.46,55.5,55.44,55.48,10417.0,43.0293,43.0603,43.0137,43.0448,10417.0
2016-10-14 12:30:00,55.49,55.5,55.44,55.44,30584.0,43.0525,43.0603,43.0137,43.0137,30584.0
2016-10-14 13:00:00,55.47,55.49,55.46,55.48,6650.0,43.037,43.0525,43.0293,43.0448,6650.0
2016-10-14 13:30:00,55.48,55.5,55.45,55.48,19800.0,43.0448,43.0603,43.0215,43.0448,19800.0
2016-10-14 14:00:00,55.48,55.49,55.41,55.46,70794.0,43.0448,43.0525,42.9905,43.0293,70794.0
2016-10-14 14:30:00,55.46,55.47,55.42,55.44,34562.0,43.0293,43.037,42.9982,43.0137,34562.0
2016-10-14 15:00:00,55.45,55.46,55.4,55.42,42003.0,43.0215,43.0293,42.9827,42.9982,42003.0
2016-10-14 15:30:00,55.42,55.44,55.4,55.41,34847.0,42.9982,43.0137,42.9827,42.9905,34847.0
2016-10-17 09:30:00,55.44,55.47,55.39,55.41,33277.0,43.0137,43.037,42.975,42.9905,33277.0
2016-10-17 10:00:00,55.43,55.45,55.38,55.41,41882.0,43.006,43.0215,42.9672,42.9905,41882.0
2016-10-17 10:30:00,55.4,55.42,55.38,55.41,9912.0,42.9827,42.9982,42.9672,42.9905,9912.0
2016-10-17 11:00:00,55.42,55.44,55.39,55.42,18799.0,42.9982,43.0137,42.975,42.9982,18799.0
2016-10-17 11:30:00,55.43,55.43,55.38,55.38,22983.0,43.006,43.006,42.9672,42.9672,22983.0
2016-10-17 12:00:00,55.38,55.43,55.38,55.41,14475.0,42.9672,43.006,42.9672,42.9905,14475.0
2016-10-17 12:30:00,55.41,55.43,55.39,55.41,12051.0,42.9905,43.006,42.975,42.9905,12051.0
2016-10-17 13:00:00,55.42,55.43,55.39,55.4,26111.0,42.9982,43.006,42.975,42.9827,26111.0
2016-10-17 13:30:00,55.4,55.44,55.39,55.43,15987.0,42.9827,43.0137,42.975,43.006,15987.0
2016-10-17 14:00:00,55.43,55.44,55.41,55.44,84543.0,43.006,43.0137,42.9905,43.0137,84543.0
2016-10-17 14:30:00,55.43,55.46,55.43,55.45,22415.0,43.006,43.0293,43.006,43.0215,22415.0
2016-10-17 15:00:00,55.44,55.45,55.44,55.45,28715.0,43.0137,43.0215,43.0137,43.0215,28715.0
2016-10-17 15:30:00,55.45,55.45,55.41,55.44,79237.0,43.0215,43.0215,42.9905,43.0137,79237.0
2016-10-18 09:30:00,55.51,55.53,55.42,55.45,71381.0,43.0681,43.0836,42.9982,43.0215,71381.0
2016-10-18 10:00:00,55.45,55.49,55.43,55.47,30185.0,43.0215,43.0525,43.006,43.037,30185.0
2016-10-18 10:30:00,55.47,55.5,55.45,55.49,21811.0,43.037,43.0603,43.0215,43.0525,21811.0
2016-10-18 11:00:00,55.49,55.51,55.45,55.5,14668.0,43.0525,43.0681,43.0215,43.0603,14668.0
2016-10-18 11:30:00,55.51,55.52,55.48,55.51,17011.0,43.0681,43.0758,43.0448,43.0681,17011.0
2016-10-18 12:00:00,55.51,55.52,55.48,55.51,27528.0,43.0681,43.0758,43.0448,43.0681,27528.0
2016-10-18 12:30:00,55.48,55.51,55.45,55.48,355043.0,43.0448,43.0681,43.0215,43.0448,355043.0
2016-10-18 13:00:00,55.49,55.5,55.47,55.49,13216.0,43.0525,43.0603,43.037,43.0525,13216.0
2016-10-18 13:30:00,55.49,55.5,55.46,55.5,31716.0,43.0525,43.0603,43.0293,43.0603,31716.0
2016-10-18 14:00:00,55.48,55.5,55.47,55.49,20024.0,43.0448,43.0603,43.037,43.0525,20024.0
2016-10-18 14:30:00,55.49,55.5,55.48,55.5,31022.0,43.0525,43.0603,43.0448,43.0603,31022.0
2016-10-18 15:00:00,55.51,55.52,55.48,55.51,37982.0,43.0681,43.0758,43.0448,43.0681,37982.0
2016-10-18 15:30:00,55.51,55.53,55.48,55.49,99030.0,43.0681,43.0836,43.0448,43.0525,99030.0
2016-10-19 09:30:00,55.57,55.57,55.5,55.53,53890.0,43.1146,43.1146,43.0603,43.0836,53890.0
2016-10-19 10:00:00,55.53,55.56,55.52,55.52,28940.0,43.0836,43.1068,43.0758,43.0758,28940.0
2016-10-19 10:30:00,55.53,55.55,55.52,55.53,22328.0,43.0836,43.0991,43.0758,43.0836,22328.0
2016-10-19 11:00:00,55.52,55.55,55.49,55.55,63083.0,43.0758,43.0991,43.0525,43.0991,63083.0
2016-10-19 11:30:00,55.54,55.56,55.52,55.54,27821.0,43.0913,43.1068,43.0758,43.0913,27821.0
2016-10-19 12:00:00,55.54,55.54,55.53,55.53,22071.0,43.0913,43.0913,43.0836,43.0836,22071.0
2016-10-19 12:30:00,55.53,55.56,55.53,55.55,18953.0,43.0836,43.1068,43.0836,43.0991,18953.0
2016-10-19 13:00:00,55.55,55.56,55.53,55.54,16433.0,43.0991,43.1068,43.0836,43.0913,16433.0
2016-10-19 13:30:00,55.54,55.55,55.49,55.55,99074.0,43.0913,43.0991,43.0525,43.0991,99074.0
2016-10-19 14:00:00,55.54,55.55,55.53,55.54,13045.0,43.0913,43.0991,43.0836,43.0913,13045.0
2016-10-19 14:30:00,55.54,55.54,55.5,55.52,31502.0,43.0913,43.0913,43.0603,43.0758,31502.0
2016-10-19 15:00:00,55.52,55.54,55.49,55.52,53568.0,43.0758,43.0913,43.0525,43.0758,53568.0
2016-10-19 15:30:00,55.53,55.54,55.5,55.53,24531.0,43.0836,43.0913,43.0603,43.0836,24531.0
2016-10-20 09:30:00,55.57,55.6,55.4,55.59,30009.0,43.1146,43.1379,42.9827,43.1301,30009.0
2016-10-20 10:00:00,55.54,55.59,55.51,55.53,21340.0,43.0913,43.1301,43.0681,43.0836,21340.0
2016-10-20 10:30:00,55.58,55.59,55.53,55.53,16469.0,43.1224,43.1301,43.0836,43.0836,16469.0
2016-10-20 11:00:00,55.53,55.54,55.51,55.53,21962.0,43.0836,43.0913,43.0681,43.0836,21962.0
2016-10-20 11:30:00,55.52,55.56,55.51,55.55,48633.0,43.0758,43.1068,43.0681,43.0991,48633.0
2016-10-20 12:00:00,55.55,55.58,55.54,55.54,36226.0,43.0991,43.1224,43.0913,43.0913,36226.0
2016-10-20 12:30:00,55.56,55.56,55.54,55.55,12125.0,43.1068,43.1068,43.0913,43.0991,12125.0
2016-10-20 13:00:00,55.55,55.57,55.54,55.56,28584.0,43.0991,43.1146,43.0913,43.1068,28584.0
2016-10-20 13:30:00,55.56,55.58,55.54,55.58,26976.0,43.1068,43.1224,43.0913,43.1224,26976.0
2016-10-20 14:00:00,55.57,55.59,55.55,55.56,17066.0,43.1146,43.1301,43.0991,43.1068,17066.0
2016-10-20 14:30:00,55.56,55.59,55.55,55.57,42589.0,43.1068,43.1301,43.0991,43.1146,42589.0
2016-10-20 15:00:00,55.58,55.58,55.55,55.57,66717.0,43.1224,43.1224,43.0991,43.1146,66717.0
2016-10-20 15:30:00,55.57,55.57,55.56,55.57,139604.0,43.1146,43.1146,43.1068,43.1146,139604.0
2016-10-21 09:30:00,55.58,55.6,55.56,55.6,31057.0,43.1224,43.1379,43.1068,43.1379,31057.0
2016-10-21 10:00:00,55.59,55.61,55.55,55.59,161189.0,43.1301,43.1456,43.0991,43.1301,161189.0
2016-10-21 10:30:00,55.59,55.61,55.56,55.58,36146.0,43.1301,43.1456,43.1068,43.1224,36146.0
2016-10-21 11:00:00,55.59,55.59,55.58,55.59,11283.0,43.1301,43.1301,43.1224,43.1301,11283.0
2016-10-21 11:30:00,55.59,55.59,55.56,55.57,20332.0,43.1301,43.1301,43.1068,43.1146,20332.0
2016-10-21 12:00:00,55.56,55.58,55.56,55.57,19966.0,43.1068,43.1224,43.1068,43.1146,19966.0
2016-10-21 12:30:00,55.57,55.58,55.57,55.57,26592.0,43.1146,43.1224,43.1146,43.1146,26592.0
2016-10-21 13:00:00,55.57,55.59,55.56,55.56,41970.0,43.1146,43.1301,43.1068,43.1068,41970.0
2016-10-21 13:30:00,55.57,55.57,55.56,55.57,36249.0,43.1146,43.1146,43.1068,43.1146,36249.0
2016-10-21 14:00:00,55.57,55.57,55.55,55.57,73703.0,43.1146,43.1146,43.0991,43.1146,73703.0
2016-10-21 14:30:00,55.57,55.58,55.57,55.57,45253.0,43.1146,43.1224,43.1146,43.1146,45253.0
2016-10-21 15:00:00,55.57,55.59,55.56,55.57,80575.0,43.1146,43.1301,43.1068,43.1146,80575.0
2016-10-21 15:30:00,55.58,55.6,55.54,55.55,121751.0,43.1224,43.1379,43.0913,43.0991,121751.0
2016-10-24 09:30:00,55.71,55.71,55.57,55.61,34214.0,43.2232,43.2232,43.1146,43.1456,34214.0
2016-10-24 10:00:00,55.59,55.62,55.51,55.57,43147.0,43.1301,43.1534,43.0681,43.1146,43147.0
2016-10-24 10:30:00,55.59,55.6,55.52,55.56,24935.0,43.1301,43.1379,43.0758,43.1068,24935.0
2016-10-24 11:00:00,55.56,55.57,55.53,55.54,16179.0,43.1068,43.1146,43.0836,43.0913,16179.0
2016-10-24 11:30:00,55.54,55.56,55.53,55.54,28826.0,43.0913,43.1068,43.0836,43.0913,28826.0
2016-10-24 12:00:00,55.54,55.55,55.53,55.55,40409.0,43.0913,43.0991,43.0836,43.0991,40409.0
2016-10-24 12:30:00,55.54,55.55,55.54,55.55,21013.0,43.0913,43.0991,43.0913,43.0991,21013.0
2016-10-24 13:00:00,55.54,55.57,55.54,55.56,16899.0,43.0913,43.1146,43.0913,43.1068,16899.0
2016-10-24 13:30:00,55.56,55.58,55.53,55.53,34564.0,43.1068,43.1224,43.0836,43.0836,34564.0
2016-10-24 14:00:00,55.53,55.57,55.52,55.57,40896.0,43.0836,43.1146,43.0758,43.1146,40896.0
2016-10-24 14:30:00,55.55,55.58,55.52,55.56,40197.0,43.0991,43.1224,43.0758,43.1068,40197.0
2016-10-24 15:00:00,55.57,55.61,55.52,55.57,77421.0,43.1146,43.1456,43.0758,43.1146,77421.0
2016-10-24 15:30:00,55.57,55.6,55.55,55.56,80999.0,43.1146,43.1379,43.0991,43.1068,80999.0
2016-10-25 09:30:00,55.57,55.6,55.54,55.57,51908.0,43.1146,43.1379,43.0913,43.1146,51908.0
2016-10-25 10:00:00,55.58,55.59,55.53,55.57,29866.0,43.1224,43.1301,43.0836,43.1146,29866.0
2016-10-25 10:30:00,55.58,55.6,55.55,55.55,19562.0,43.1224,43.1379,43.0991,43.0991,19562.0
2016-10-25 11:00:00,55.58,55.59,55.56,55.58,16224.0,43.1224,43.1301,43.1068,43.1224,16224.0
2016-10-25 11:30:00,55.58,55.61,55.56,55.59,29125.0,43.1224,43.1456,43.1068,43.1301,29125.0
2016-10-25 12:00:00,55.59,55.61,55.57,55.58,18585.0,43.1301,43.1456,43.1146,43.1224,18585.0
2016-10-25 12:30:00,55.57,55.6,55.55,55.57,37926.0,43.1146,43.1379,43.0991,43.1146,37926.0
2016-10-25 13:00:00,55.59,55.59,55.55,55.55,110691.0,43.1301,43.1301,43.0991,43.0991,110691.0
2016-10-25 13:30:00,55.56,55.58,55.55,55.57,17000.0,43.1068,43.1224,43.0991,43.1146,17000.0
2016-10-25 14:00:00,55.58,55.58,55.57,55.57,62745.0,43.1224,43.1224,43.1146,43.1146,62745.0
2016-10-25 14:30:00,55.58,55.59,55.57,55.57,23819.0,43.1224,43.1301,43.1146,43.1146,23819.0
2016-10-25 15:00:00,55.58,55.59,55.57,55.59,17001.0,43.1224,43.1301,43.1146,43.1301,17001.0
2016-10-25 15:30:00,55.59,55.59,55.55,55.55,37443.0,43.1301,43.1301,43.0991,43.0991,37443.0
2016-10-26 09:30:00,55.55,55.55,55.45,55.46,36894.0,43.0991,43.0991,43.0215,43.0293,36894.0
2016-10-26 10:00:00,55.46,55.48,55.44,55.46,28361.0,43.0293,43.0448,43.0137,43.0293,28361.0
2016-10-26 10:30:00,55.46,55.47,55.43,55.45,10271.0,43.0293,43.037,43.006,43.0215,10271.0
2016-10-26 11:00:00,55.45,55.46,55.44,55.45,17479.0,43.0215,43.0293,43.0137,43.0215,17479.0
2016-10-26 11:30:00,55.45,55.46,55.43,55.45,23603.0,43.0215,43.0293,43.006,43.0215,23603.0
2016-10-26 12:00:00,55.45,55.45,55.44,55.45,54246.0,43.0215,43.0215,43.0137,43.0215,54246.0
2016-10-26 12:30:00,55.45,55.47,55.44,55.45,19954.0,43.0215,43.037,43.0137,43.0215,19954.0
2016-10-26 13:00:00,55.46,55.46,55.45,55.46,20135.0,43.0293,43.0293,43.0215,43.0293,20135.0
2016-10-26 13:30:00,55.46,55.47,55.45,55.47,21892.0,43.0293,43.037,43.0215,43.037,21892.0
2016-10-26 14:00:00,55.46,55.46,55.42,55.44,67574.0,43.0293,43.0293,42.9982,43.0137,67574.0
2016-10-26 14:30:00,55.44,55.46,55.43,55.43,35295.0,43.0137,43.0293,43.006,43.006,35295.0
2016-10-26 15:00:00,55.43,55.47,55.41,55.46,25058.0,43.006,43.037,42.9905,43.0293,25058.0
2016-10-26 15:30:00,55.45,55.46,55.41,55.45,38425.0,43.0215,43.0293,42.9905,43.0215,38425.0
2016-10-27 09:30:00,55.32,55.33,55.23,55.24,51213.0,42.9206,42.9284,42.8508,42.8586,51213.0
2016-10-27 10:00:00,55.23,55.26,55.21,55.23,29655.0,42.8508,42.8741,42.8353,42.8508,29655.0
2016-10-27 10:30:00,55.23,55.23,55.21,55.21,16660.0,42.8508,42.8508,42.8353,42.8353,16660.0
2016-10-27 11:00:00,55.22,55.23,55.21,55.22,50984.0,42.8431,42.8508,42.8353,42.8431,50984.0
2016-10-27 11:30:00,55.22,55.23,55.21,55.22,34252.0,42.8431,42.8508,42.8353,42.8431,34252.0
2016-10-27 12:00:00,55.22,55.22,55.21,55.22,12195.0,42.8431,42.8431,42.8353,42.8431,12195.0
2016-10-27 12:30:00,55.22,55.25,55.21,55.24,21504.0,42.8431,42.8663,42.8353,42.8586,21504.0
2016-10-27 13:00:00,55.24,55.25,55.21,55.23,10310.0,42.8586,42.8663,42.8353,42.8508,10310.0
2016-10-27 13:30:00,55.21,55.24,55.21,55.22,10657.0,42.8353,42.8586,42.8353,42.8431,10657.0
2016-10-27 14:00:00,55.22,55.26,55.22,55.25,36849.0,42.8431,42.8741,42.8431,42.8663,36849.0
2016-10-27 14:30:00,55.26,55.28,55.22,55.25,73212.0,42.8741,42.8896,42.8431,42.8663,73212.0
2016-10-27 15:00:00,55.26,55.27,55.24,55.25,28624.0,42.8741,42.8818,42.8586,42.8663,28624.0
2016-10-27 15:30:00,55.26,55.26,55.22,55.22,307494.0,42.8741,42.8741,42.8431,42.8431,307494.0
2016-10-28 09:30:00,55.23,55.27,55.2,55.23,53902.0,42.8508,42.8818,42.8275,42.8508,53902.0
2016-10-28 10:00:00,55.23,55.24,55.21,55.24,38178.0,42.8508,42.8586,42.8353,42.8586,38178.0
2016-10-28 10:30:00,55.23,55.24,55.21,55.23,15088.0,42.8508,42.8586,42.8353,42.8508,15088.0
2016-10-28 11:00:00,55.22,55.24,55.22,55.23,17851.0,42.8431,42.8586,42.8431,42.8508,17851.0
2016-10-28 11:30:00,55.23,55.25,55.21,55.22,194079.0,42.8508,42.8663,42.8353,42.8431,194079.0
2016-10-28 12:00:00,55.22,55.23,55.2,55.21,42004.0,42.8431,42.8508,42.8275,42.8353,42004.0
2016-10-28 12:30:00,55.2,55.22,55.17,55.2,69115.0,42.8275,42.8431,42.8043,42.8275,69115.0
2016-10-28 13:00:00,55.21,55.28,55.21,55.26,14997.0,42.8353,42.8896,42.8353,42.8741,14997.0
2016-10-28 13:30:00,55.27,55.28,55.25,55.26,42022.0,42.8818,42.8896,42.8663,42.8741,42022.0
2016-10-28 14:00:00,55.26,55.28,55.23,55.25,26636.0,42.8741,42.8896,42.8508,42.8663,26636.0
2016-10-28 14:30:00,55.25,55.26,55.17,55.21,57575.0,42.8663,42.8741,42.8043,42.8353,57575.0
2016-10-28 15:00:00,55.18,55.21,55.17,55.18,55087.0,42.812,42.8353,42.8043,42.812,55087.0
2016-10-28 15:30:00,55.18,55.24,55.18,55.23,98667.0,42.812,42.8586,42.812,42.8508,98667.0
2016-10-31 09:30:00,55.28,55.3,55.21,55.23,33172.0,42.8896,42.9051,42.8353,42.8508,33172.0
2016-10-31 10:00:00,55.22,55.28,55.2,55.26,34407.0,42.8431,42.8896,42.8275,42.8741,34407.0
2016-10-31 10:30:00,55.25,55.26,55.23,55.25,26498.0,42.8663,42.8741,42.8508,42.8663,26498.0
2016-10-31 11:00:00,55.25,55.27,55.23,55.23,9017.0,42.8663,42.8818,42.8508,42.8508,9017.0
2016-10-31 11:30:00,55.24,55.25,55.21,55.24,49224.0,42.8586,42.8663,42.8353,42.8586,49224.0
2016-10-31 12:00:00,55.24,55.25,55.22,55.22,32326.0,42.8586,42.8663,42.8431,42.8431,32326.0
2016-10-31 12:30:00,55.23,55.25,55.21,55.25,57077.0,42.8508,42.8663,42.8353,42.8663,57077.0
2016-10-31 13:00:00,55.24,55.26,55.22,55.25,67212.0,42.8586,42.8741,42.8431,42.8663,67212.0
2016-10-31 13:30:00,55.25,55.27,55.24,55.24,156495.0,42.8663,42.8818,42.8586,42.8586,156495.0
2016-10-31 14:00:00,55.25,55.27,55.25,55.27,52397.0,42.8663,42.8818,42.8663,42.8818,52397.0
2016-10-31 14:30:00,55.27,55.28,55.24,55.26,77111.0,42.8818,42.8896,42.8586,42.8741,77111.0
2016-10-31 15:00:00,55.26,55.28,55.25,55.26,67243.0,42.8741,42.8896,42.8663,42.8741,67243.0
2016-10-31 15:30:00,55.25,55.29,55.25,55.28,340196.0,42.8663,42.8974,42.8663,42.8896,340196.0
2016-11-01 09:30:00,55.11,55.19,55.07,55.1,52839.0,42.805,42.8672,42.774,42.7973,52839.0
2016-11-01 10:00:00,55.08,55.12,55.06,55.09,24967.0,42.7817,42.8128,42.7662,42.7895,24967.0
2016-11-01 10:30:00,55.1,55.13,55.1,55.11,27603.0,42.7973,42.8206,42.7973,42.805,27603.0
2016-11-01 11:00:00,55.12,55.13,55.1,55.11,19890.0,42.8128,42.8206,42.7973,42.805,19890.0
2016-11-01 11:30:00,55.11,55.13,55.09,55.09,88960.0,42.805,42.8206,42.7895,42.7895,88960.0
2016-11-01 12:00:00,55.1,55.11,55.08,55.08,78068.0,42.7973,42.805,42.7817,42.7817,78068.0
2016-11-01 12:30:00,55.09,55.1,55.06,55.1,88713.0,42.7895,42.7973,42.7662,42.7973,88713.0
2016-11-01 13:00:00,55.1,55.1,55.08,55.09,8509.0,42.7973,42.7973,42.7817,42.7895,8509.0
2016-11-01 13:30:00,55.09,55.13,55.09,55.11,41264.0,42.7895,42.8206,42.7895,42.805,41264.0
2016-11-01 14:00:00,55.12,55.15,55.11,55.14,28893.0,42.8128,42.8361,42.805,42.8283,28893.0
2016-11-01 14:30:00,55.14,55.14,55.1,55.13,26776.0,42.8283,42.8283,42.7973,42.8206,26776.0
2016-11-01 15:00:00,55.14,55.15,55.12,55.14,65578.0,42.8283,42.8361,42.8128,42.8283,65578.0
2016-11-01 15:30:00,55.14,55.15,55.12,55.12,60041.0,42.8283,42.8361,42.8128,42.8128,60041.0
2016-11-02 09:30:00,55.21,55.23,55.14,55.17,31918.0,42.8827,42.8982,42.8283,42.8516,31918.0
2016-11-02 10:00:00,55.18,55.22,55.17,55.21,33554.0,42.8594,42.8905,42.8516,42.8827,33554.0
2016-11-02 10:30:00,55.2,55.22,55.18,55.21,13110.0,42.8749,42.8905,42.8594,42.8827,13110.0
2016-11-02 11:00:00,55.19,55.25,55.19,55.21,608567.0,42.8672,42.9138,42.8672,42.8827,608567.0
2016-11-02 11:30:00,55.21,55.23,55.2,55.22,61650.0,42.8827,42.8982,42.8749,42.8905,61650.0
2016-11-02 12:00:00,55.22,55.24,55.21,55.24,31283.0,42.8905,42.906,42.8827,42.906,31283.0
2016-11-02 12:30:00,55.24,55.25,55.21,55.21,37483.0,42.906,42.9138,42.8827,42.8827,37483.0
2016-11-02 13:00:00,55.22,55.25,55.18,55.22,18663.0,42.8905,42.9138,42.8594,42.8905,18663.0
2016-11-02 13:30:00,55.22,55.35,55.2,55.33,9334.0,42.8905,42.9915,42.8749,42.9759,9334.0
2016-11-02 14:00:00,55.28,55.32,55.2,55.22,36953.0,42.9371,42.9682,42.8749,42.8905,36953.0
2016-11-02 14:30:00,55.22,55.26,55.21,55.24,43497.0,42.8905,42.9215,42.8827,42.906,43497.0
2016-11-02 15:00:00,55.24,55.29,55.23,55.24,125147.0,42.906,42.9448,42.8982,42.906,125147.0
2016-11-02 15:30:00,55.23,55.29,55.21,55.25,60128.0,42.8982,42.9448,42.8827,42.9138,60128.0
2016-11-03 09:30:00,55.27,55.27,55.15,55.15,49544.0,42.9293,42.9293,42.8361,42.8361,49544.0
2016-11-03 10:00:00,55.17,55.19,55.11,55.19,97062.0,42.8516,42.8672,42.805,42.8672,97062.0
2016-11-03 10:30:00,55.19,55.21,55.16,55.18,100296.0,42.8672,42.8827,42.8439,42.8594,100296.0
2016-11-03 11:00:00,55.18,55.19,55.16,55.16,20782.0,42.8594,42.8672,42.8439,42.8439,20782.0
2016-11-03 11:30:00,55.16,55.17,55.14,55.15,17325.0,42.8439,42.8516,42.8283,42.8361,17325.0
2016-11-03 12:00:00,55.15,55.17,55.14,55.15,48210.0,42.8361,42.8516,42.8283,42.8361,48210.0
2016-11-03 12:30:00,55.16,55.18,55.16,55.16,20294.0,42.8439,42.8594,42.8439,42.8439,20294.0
2016-11-03 13:00:00,55.17,55.18,55.16,55.16,12816.0,42.8516,42.8594,42.8439,42.8439,12816.0
2016-11-03 13:30:00,55.16,55.17,55.15,55.17,13627.0,42.8439,42.8516,42.8361,42.8516,13627.0
2016-11-03 14:00:00,55.16,55.21,55.15,55.19,36809.0,42.8439,42.8827,42.8361,42.8672,36809.0
2016-11-03 14:30:00,55.19,55.19,55.15,55.18,46819.0,42.8672,42.8672,42.8361,42.8594,46819.0
2016-11-03 15:00:00,55.18,55.23,55.13,55.22,117813.0,42.8594,42.8982,42.8206,42.8905,117813.0
2016-11-03 15:30:00,55.22,55.23,55.11,55.13,184810.0,42.8905,42.8982,42.805,42.8206,184810.0
2016-11-04 09:30:00,55.19,55.3,55.19,55.28,40060.0,42.8672,42.9526,42.8672,42.9371,40060.0
2016-11-04 10:00:00,55.3,55.32,55.25,55.27,50755.0,42.9526,42.9682,42.9138,42.9293,50755.0
2016-11-04 10:30:00,55.26,55.29,55.25,55.26,11003.0,42.9215,42.9448,42.9138,42.9215,11003.0
2016-11-04 11:00:00,55.26,55.27,55.23,55.24,36031.0,42.9215,42.9293,42.8982,42.906,36031.0
2016-11-04 11:30:00,55.24,55.26,55.23,55.25,12802.0,42.906,42.9215,42.8982,42.9138,12802.0
2016-11-04 12:00:00,55.25,55.25,55.19,55.23,30818.0,42.9138,42.9138,42.8672,42.8982,30818.0
2016-11-04 12:30:00,55.21,55.26,55.21,55.25,15671.0,42.8827,42.9215,42.8827,42.9138,15671.0
2016-11-04 13:00:00,55.24,55.25,55.23,55.25,14844.0,42.906,42.9138,42.8982,42.9138,14844.0
2016-11-04 13:30:00,55.24,55.26,55.18,55.23,21586.0,42.906,42.9215,42.8594,42.8982,21586.0
2016-11-04 14:00:00,55.23,55.25,55.21,55.21,25484.0,42.8982,42.9138,42.8827,42.8827,25484.0
2016-11-04 14:30:00,55.22,55.25,55.18,55.18,32499.0,42.8905,42.9138,42.8594,42.8594,32499.0
2016-11-04 15:00:00,55.2,55.25,55.2,55.25,39145.0,42.8749,42.9138,42.8749,42.9138,39145.0
2016-11-04 15:30:00,55.24,55.26,55.19,55.22,92067.0,42.906,42.9215,42.8672,42.8905,92067.0
2016-11-07 09:30:00,55.16,55.27,55.16,55.19,43838.0,42.8439,42.9293,42.8439,42.8672,43838.0
2016-11-07 10:00:00,55.19,55.27,55.17,55.2,52403.0,42.8672,42.9293,42.8516,42.8749,52403.0
2016-11-07 10:30:00,55.21,55.22,55.17,55.21,38289.0,42.8827,42.8905,42.8516,42.8827,38289.0
2016-11-07 11:00:00,55.19,55.22,55.16,55.17,70869.0,42.8672,42.8905,42.8439,42.8516,70869.0
2016-11-07 11:30:00,55.19,55.2,55.16,55.16,14610.0,42.8672,42.8749,42.8439,42.8439,14610.0
2016-11-07 12:00:00,55.18,55.2,55.16,55.19,47054.0,42.8594,42.8749,42.8439,42.8672,47054.0
2016-11-07 12:30:00,55.2,55.21,55.17,55.17,11207.0,42.8749,42.8827,42.8516,42.8516,11207.0
2016-11-07 13:00:00,55.17,55.2,55.17,55.2,17884.0,42.8516,42.8749,42.8516,42.8749,17884.0
2016-11-07 13:30:00,55.2,55.21,55.17,55.19,13580.0,42.8749,42.8827,42.8516,42.8672,13580.0
2016-11-07 14:00:00,55.19,55.21,55.16,55.2,37150.0,42.8672,42.8827,42.8439,42.8749,37150.0
2016-11-07 14:30:00,55.2,55.21,55.17,55.18,44834.0,42.8749,42.8827,42.8516,42.8594,44834.0
2016-11-07 15:00:00,55.18,55.22,55.15,55.15,94803.0,42.8594,42.8905,42.8361,42.8361,94803.0
2016-11-07 15:30:00,55.17,55.21,55.12,55.19,48047.0,42.8516,42.8827,42.8128,42.8672,48047.0
2016-11-08 09:30:00,55.25,55.25,55.13,55.2,25927.0,42.9138,42.9138,42.8206,42.8749,25927.0
2016-11-08 10:00:00,55.19,55.2,55.17,55.17,55895.0,42.8672,42.8749,42.8516,42.8516,55895.0
2016-11-08 10:30:00,55.19,55.2,55.17,55.19,9657.0,42.8672,42.8749,42.8516,42.8672,9657.0
2016-11-08 11:00:00,55.18,55.19,55.12,55.13,37720.0,42.8594,42.8672,42.8128,42.8206,37720.0
2016-11-08 11:30:00,55.12,55.14,55.11,55.12,43833.0,42.8128,42.8283,42.805,42.8128,43833.0
2016-11-08 12:00:00,55.13,55.15,55.12,55.14,74591.0,42.8206,42.8361,42.8128,42.8283,74591.0
2016-11-08 12:30:00,55.13,55.16,55.11,55.12,31758.0,42.8206,42.8439,42.805,42.8128,31758.0
2016-11-08 13:00:00,55.15,55.15,55.11,55.12,10285.0,42.8361,42.8361,42.805,42.8128,10285.0
2016-11-08 13:30:00,55.13,55.14,55.11,55.12,18485.0,42.8206,42.8283,42.805,42.8128,18485.0
2016-11-08 14:00:00,55.11,55.12,55.11,55.11,23452.0,42.805,42.8128,42.805,42.805,23452.0
2016-11-08 14:30:00,55.11,55.13,55.1,55.12,44028.0,42.805,42.8206,42.7973,42.8128,44028.0
2016-11-08 15:00:00,55.12,55.14,55.11,55.13,52052.0,42.8128,42.8283,42.805,42.8206,52052.0
2016-11-08 15:30:00,55.13,55.14,55.12,55.13,28332.0,42.8206,42.8283,42.8128,42.8206,28332.0
2016-11-09 09:30:00,54.96,55.14,54.96,55.07,78046.0,42.6885,42.8283,42.6885,42.774,78046.0
2016-11-09 10:00:00,55.07,55.07,55.0,55.04,91743.0,42.774,42.774,42.7196,42.7507,91743.0
2016-11-09 10:30:00,55.03,55.07,55.02,55.07,21326.0,42.7429,42.774,42.7351,42.774,21326.0
2016-11-09 11:00:00,55.05,55.08,55.04,55.06,20883.0,42.7584,42.7817,42.7507,42.7662,20883.0
2016-11-09 11:30:00,55.06,55.07,55.01,55.01,34928.0,42.7662,42.774,42.7274,42.7274,34928.0
2016-11-09 12:00:00,55.01,55.03,54.94,54.96,86032.0,42.7274,42.7429,42.673,42.6885,86032.0
2016-11-09 12:30:00,54.97,54.99,54.92,54.95,127834.0,42.6963,42.7118,42.6575,42.6808,127834.0
2016-11-09 13:00:00,54.95,54.97,54.88,54.9,144140.0,42.6808,42.6963,42.6264,42.6419,144140.0
2016-11-09 13:30:00,54.89,54.92,54.86,54.88,29551.0,42.6342,42.6575,42.6109,42.6264,29551.0
2016-11-09 14:00:00,54.87,54.93,54.87,54.91,34891.0,42.6186,42.6652,42.6186,42.6497,34891.0
2016-11-09 14:30:00,54.9,54.91,54.86,54.89,22958.0,42.6419,42.6497,42.6109,42.6342,22958.0
2016-11-09 15:00:00,54.88,54.89,54.81,54.83,336887.0,42.6264,42.6342,42.572,42.5876,336887.0
2016-11-09 15:30:00,54.83,54.84,54.8,54.8,121452.0,42.5876,42.5953,42.5643,42.5643,121452.0
2016-11-10 09:30:00,54.61,54.75,54.53,54.57,69062.0,42.4167,42.5254,42.3545,42.3856,69062.0
2016-11-10 10:00:00,54.59,54.63,54.43,54.57,129558.0,42.4011,42.4322,42.2769,42.3856,129558.0
2016-11-10 10:30:00,54.57,54.66,54.55,54.6,76690.0,42.3856,42.4555,42.3701,42.4089,76690.0
2016-11-10 11:00:00,54.59,54.61,54.55,54.6,35264.0,42.4011,42.4167,42.3701,42.4089,35264.0
2016-11-10 11:30:00,54.59,54.65,54.58,54.63,38106.0,42.4011,42.4477,42.3934,42.4322,38106.0
2016-11-10 12:00:00,54.64,54.66,54.6,54.62,45104.0,42.44,42.4555,42.4089,42.4244,45104.0
2016-11-10 12:30:00,54.62,54.68,54.61,54.62,29295.0,42.4244,42.471,42.4167,42.4244,29295.0
2016-11-10 13:00:00,54.64,54.68,54.63,54.66,61534.0,42.44,42.471,42.4322,42.4555,61534.0
2016-11-10 13:30:00,54.67,54.67,54.61,54.62,28636.0,42.4633,42.4633,42.4167,42.4244,28636.0
2016-11-10 14:00:00,54.62,54.68,54.53,54.61,87016.0,42.4244,42.471,42.3545,42.4167,87016.0
2016-11-10 14:30:00,54.62,54.62,54.5,54.54,63938.0,42.4244,42.4244,42.3312,42.3623,63938.0
2016-11-10 15:00:00,54.54,54.63,54.52,54.6,51099.0,42.3623,42.4322,42.3468,42.4089,51099.0
2016-11-10 15:30:00,54.59,54.61,54.5,54.59,152366.0,42.4011,42.4167,42.3312,42.4011,152366.0
2016-11-11 09:30:00,54.54,54.62,54.5,54.54,37656.0,42.3623,42.4244,42.3312,42.3623,37656.0
2016-11-11 10:00:00,54.51,54.6,54.43,54.55,49256.0,42.339,42.4089,42.2769,42.3701,49256.0
2016-11-11 10:30:00,54.54,54.57,54.45,54.51,38148.0,42.3623,42.3856,42.2924,42.339,38148.0
2016-11-11 11:00:00,54.55,54.58,54.51,54.52,24287.0,42.3701,42.3934,42.339,42.3468,24287.0
2016-11-11 11:30:00,54.52,54.56,54.51,54.56,24149.0,42.3468,42.3778,42.339,42.3778,24149.0
2016-11-11 12:00:00,54.56,54.56,54.53,54.55,57567.0,42.3778,42.3778,42.3545,42.3701,57567.0
2016-11-11 12:30:00,54.54,54.56,54.53,54.54,21323.0,42.3623,42.3778,42.3545,42.3623,21323.0
2016-11-11 13:00:00,54.53,54.56,54.53,54.55,17776.0,42.3545,42.3778,42.3545,42.3701,17776.0
2016-11-11 13:30:00,54.56,54.56,54.51,54.54,50956.0,42.3778,42.3778,42.339,42.3623,50956.0
2016-11-11 14:00:00,54.54,54.55,54.53,54.54,33384.0,42.3623,42.3701,42.3545,42.3623,33384.0
2016-11-11 14:30:00,54.55,54.56,54.51,54.54,51111.0,42.3701,42.3778,42.339,42.3623,51111.0
2016-11-11 15:00:00,54.54,54.55,54.42,54.54,37948.0,42.3623,42.3701,42.2691,42.3623,37948.0
2016-11-11 15:30:00,54.52,54.55,54.43,54.52,39807.0,42.3468,42.3701,42.2769,42.3468,39807.0
2016-11-14 09:30:00,54.37,54.5,54.27,54.33,77185.0,42.2303,42.3312,42.1526,42.1992,77185.0
2016-11-14 10:00:00,54.3,54.33,54.26,54.3,70323.0,42.1759,42.1992,42.1448,42.1759,70323.0
2016-11-14 10:30:00,54.27,54.29,54.24,54.27,97930.0,42.1526,42.1681,42.1293,42.1526,97930.0
2016-11-14 11:00:00,54.28,54.39,54.27,54.33,81275.0,42.1604,42.2458,42.1526,42.1992,81275.0
2016-11-14 11:30:00,54.35,54.37,54.31,54.36,21297.0,42.2147,42.2303,42.1837,42.2225,21297.0
2016-11-14 12:00:00,54.36,54.49,54.33,54.45,46119.0,42.2225,42.3235,42.1992,42.2924,46119.0
2016-11-14 12:30:00,54.44,54.46,54.35,54.45,55202.0,42.2846,42.3002,42.2147,42.2924,55202.0
2016-11-14 13:00:00,54.45,54.5,54.4,54.41,57822.0,42.2924,42.3312,42.2536,42.2613,57822.0
2016-11-14 13:30:00,54.41,54.48,54.39,54.44,27798.0,42.2613,42.3157,42.2458,42.2846,27798.0
2016-11-14 14:00:00,54.44,54.45,54.43,54.44,15987.0,42.2846,42.2924,42.2769,42.2846,15987.0
2016-11-14 14:30:00,54.45,54.51,54.37,54.43,58124.0,42.2924,42.339,42.2303,42.2769,58124.0
2016-11-14 15:00:00,54.44,54.48,54.35,54.37,99985.0,42.2846,42.3157,42.2147,42.2303,99985.0
2016-11-14 15:30:00,54.39,54.42,54.32,54.36,20502.0,42.2458,42.2691,42.1914,42.2225,20502.0
2016-11-15 09:30:00,54.5,54.6,54.37,54.55,101673.0,42.3312,42.4089,42.2303,42.3701,101673.0
2016-11-15 10:00:00,54.56,54.6,54.51,54.52,79269.0,42.3778,42.4089,42.339,42.3468,79269.0
2016-11-15 10:30:00,54.52,54.55,54.5,54.53,489892.0,42.3468,42.3701,42.3312,42.3545,489892.0
2016-11-15 11:00:00,54.54,54.56,54.45,54.54,106416.0,42.3623,42.3778,42.2924,42.3623,106416.0
2016-11-15 11:30:00,54.53,54.58,54.5,54.55,132548.0,42.3545,42.3934,42.3312,42.3701,132548.0
2016-11-15 12:00:00,54.57,54.57,54.47,54.5,38130.0,42.3856,42.3856,42.3079,42.3312,38130.0
2016-11-15 12:30:00,54.5,54.55,54.49,54.53,363483.0,42.3312,42.3701,42.3235,42.3545,363483.0
2016-11-15 13:00:00,54.51,54.57,54.51,54.53,24052.0,42.339,42.3856,42.339,42.3545,24052.0
2016-11-15 13:30:00,54.54,54.59,54.53,54.56,71444.0,42.3623,42.4011,42.3545,42.3778,71444.0
2016-11-15 14:00:00,54.55,54.57,54.51,54.53,24470.0,42.3701,42.3856,42.339,42.3545,24470.0
2016-11-15 14:30:00,54.54,54.57,54.51,54.56,58970.0,42.3623,42.3856,42.339,42.3778,58970.0
2016-11-15 15:00:00,54.55,54.6,54.53,54.56,877075.0,42.3701,42.4089,42.3545,42.3778,877075.0
2016-11-15 15:30:00,54.56,54.59,54.47,54.54,53741.0,42.3778,42.4011,42.3079,42.3623,53741.0
2016-11-16 09:30:00,54.61,54.61,54.46,54.46,33927.0,42.4167,42.4167,42.3002,42.3002,33927.0
2016-11-16 10:00:00,54.49,54.51,54.4,54.45,42069.0,42.3235,42.339,42.2536,42.2924,42069.0
2016-11-16 10:30:00,54.43,54.47,54.41,54.43,16461.0,42.2769,42.3079,42.2613,42.2769,16461.0
2016-11-16 11:00:00,54.43,54.45,54.4,54.44,14970.0,42.2769,42.2924,42.2536,42.2846,14970.0
2016-11-16 11:30:00,54.43,54.46,54.41,54.46,13509.0,42.2769,42.3002,42.2613,42.3002,13509.0
2016-11-16 12:00:00,54.46,54.5,54.44,54.46,54634.0,42.3002,42.3312,42.2846,42.3002,54634.0
2016-11-16 12:30:00,54.49,54.5,54.45,54.48,21893.0,42.3235,42.3312,42.2924,42.3157,21893.0
2016-11-16 13:00:00,54.48,54.5,54.45,54.47,21401.0,42.3157,42.3312,42.2924,42.3079,21401.0
2016-11-16 13:30:00,54.49,54.5,54.47,54.47,34921.0,42.3235,42.3312,42.3079,42.3079,34921.0
2016-11-16 14:00:00,54.49,54.5,54.48,54.49,47150.0,42.3235,42.3312,42.3157,42.3235,47150.0
2016-11-16 14:30:00,54.49,54.52,54.45,54.51,43500.0,42.3235,42.3468,42.2924,42.339,43500.0
2016-11-16 15:00:00,54.52,54.53,54.49,54.5,130788.0,42.3468,42.3545,42.3235,42.3312,130788.0
2016-11-16 15:30:00,54.5,54.52,54.46,54.47,74660.0,42.3312,42.3468,42.3002,42.3079,74660.0
2016-11-17 09:30:00,54.57,54.57,54.46,54.51,32259.0,42.3856,42.3856,42.3002,42.339,32259.0
2016-11-17 10:00:00,54.52,54.52,54.45,54.48,25558.0,42.3468,42.3468,42.2924,42.3157,25558.0
2016-11-17 10:30:00,54.48,54.51,54.45,54.48,21713.0,42.3157,42.339,42.2924,42.3157,21713.0
2016-11-17 11:00:00,54.48,54.52,54.47,54.52,13554.0,42.3157,42.3468,42.3079,42.3468,13554.0
2016-11-17 11:30:00,54.5,54.53,54.47,54.49,19249.0,42.3312,42.3545,42.3079,42.3235,19249.0
2016-11-17 12:00:00,54.49,54.51,54.46,54.47,38874.0,42.3235,42.339,42.3002,42.3079,38874.0
2016-11-17 12:30:00,54.48,54.49,54.44,54.44,17476.0,42.3157,42.3235,42.2846,42.2846,17476.0
2016-11-17 13:00:00,54.46,54.46,54.42,54.45,8407.0,42.3002,42.3002,42.2691,42.2924,8407.0
2016-11-17 13:30:00,54.47,54.5,54.45,54.46,13478.0,42.3079,42.3312,42.2924,42.3002,13478.0
2016-11-17 14:00:00,54.47,54.5,54.44,54.47,25675.0,42.3079,42.3312,42.2846,42.3079,25675.0
2016-11-17 14:30:00,54.47,54.49,54.38,54.48,56086.0,42.3079,42.3235,42.238,42.3157,56086.0
2016-11-17 15:00:00,54.48,54.51,54.43,54.47,62684.0,42.3157,42.339,42.2769,42.3079,62684.0
2016-11-17 15:30:00,54.46,54.5,54.41,54.46,42076.0,42.3002,42.3312,42.2613,42.3002,42076.0
2016-11-18 09:30:00,54.49,54.5,54.4,54.44,56973.0,42.3235,42.3312,42.2536,42.2846,56973.0
2016-11-18 10:00:00,54.45,54.49,54.41,54.41,40999.0,42.2924,42.3235,42.2613,42.2613,40999.0
2016-11-18 10:30:00,54.41,54.42,54.36,54.38,15514.0,42.2613,42.2691,42.2225,42.238,15514.0
2016-11-18 11:00:00,54.37,54.4,54.32,54.34,22551.0,42.2303,42.2536,42.1914,42.207,22551.0
2016-11-18 11:30:00,54.36,54.38,54.34,54.38,23775.0,42.2225,42.238,42.207,42.238,23775.0
2016-11-18 12:00:00,54.38,54.38,54.33,54.33,20693.0,42.238,42.238,42.1992,42.1992,20693.0
2016-11-18 12:30:00,54.32,54.38,54.28,54.29,32120.0,42.1914,42.238,42.1604,42.1681,32120.0
2016-11-18 13:00:00,54.3,54.34,54.29,54.33,15392.0,42.1759,42.207,42.1681,42.1992,15392.0
2016-11-18 13:30:00,54.31,54.36,54.29,54.29,20526.0,42.1837,42.2225,42.1681,42.1681,20526.0
2016-11-18 14:00:00,54.3,54.4,54.3,54.34,47696.0,42.1759,42.2536,42.1759,42.207,47696.0
2016-11-18 14:30:00,54.34,54.4,54.3,54.33,125880.0,42.207,42.2536,42.1759,42.1992,125880.0
2016-11-18 15:00:00,54.33,54.39,54.3,54.33,81652.0,42.1992,42.2458,42.1759,42.1992,81652.0
2016-11-18 15:30:00,54.34,54.39,54.33,54.38,76925.0,42.207,42.2458,42.1992,42.238,76925.0
2016-11-21 09:30:00,54.41,54.44,54.37,54.39,50011.0,42.2613,42.2846,42.2303,42.2458,50011.0
2016-11-21 10:00:00,54.41,54.46,54.36,54.44,121596.0,42.2613,42.3002,42.2225,42.2846,121596.0
2016-11-21 10:30:00,54.43,54.47,54.42,54.45,12957.0,42.2769,42.3079,42.2691,42.2924,12957.0
2016-11-21 11:00:00,54.45,54.45,54.4,54.41,28325.0,42.2924,42.2924,42.2536,42.2613,28325.0
2016-11-21 11:30:00,54.4,54.42,54.37,54.38,36837.0,42.2536,42.2691,42.2303,42.238,36837.0
2016-11-21 12:00:00,54.37,54.45,54.36,54.4,46979.0,42.2303,42.2924,42.2225,42.2536,46979.0
2016-11-21 12:30:00,54.4,54.44,54.36,54.39,28679.0,42.2536,42.2846,42.2225,42.2458,28679.0
2016-11-21 13:00:00,54.4,54.43,54.39,54.41,13786.0,42.2536,42.2769,42.2458,42.2613,13786.0
2016-11-21 13:30:00,54.42,54.43,54.37,54.39,378223.0,42.2691,42.2769,42.2303,42.2458,378223.0
2016-11-21 14:00:00,54.4,54.4,54.34,54.35,27246.0,42.2536,42.2536,42.207,42.2147,27246.0
2016-11-21 14:30:00,54.36,54.37,54.32,54.33,100092.0,42.2225,42.2303,42.1914,42.1992,100092.0
2016-11-21 15:00:00,54.32,54.43,54.29,54.35,89919.0,42.1914,42.2769,42.1681,42.2147,89919.0
2016-11-21 15:30:00,54.35,54.42,54.32,54.33,52944.0,42.2147,42.2691,42.1914,42.1992,52944.0
2016-11-22 09:30:00,54.54,54.56,54.38,54.46,848355.0,42.3623,42.3778,42.238,42.3002,848355.0
2016-11-22 10:00:00,54.49,54.53,54.42,54.48,67343.0,42.3235,42.3545,42.2691,42.3157,67343.0
2016-11-22 10:30:00,54.47,54.49,54.46,54.46,20662.0,42.3079,42.3235,42.3002,42.3002,20662.0
2016-11-22 11:00:00,54.47,54.47,54.39,54.46,53105.0,42.3079,42.3079,42.2458,42.3002,53105.0
2016-11-22 11:30:00,54.46,54.48,54.45,54.48,10269.0,42.3002,42.3157,42.2924,42.3157,10269.0
2016-11-22 12:00:00,54.47,54.5,54.46,54.48,16354.0,42.3079,42.3312,42.3002,42.3157,16354.0
2016-11-22 12:30:00,54.47,54.49,54.44,54.45,62073.0,42.3079,42.3235,42.2846,42.2924,62073.0
2016-11-22 13:00:00,54.46,54.49,54.44,54.49,9060.0,42.3002,42.3235,42.2846,42.3235,9060.0
2016-11-22 13:30:00,54.48,54.5,54.45,54.49,17251.0,42.3157,42.3312,42.2924,42.3235,17251.0
2016-11-22 14:00:00,54.47,54.5,54.45,54.48,33063.0,42.3079,42.3312,42.2924,42.3157,33063.0
2016-11-22 14:30:00,54.48,54.48,54.41,54.44,116684.0,42.3157,42.3157,42.2613,42.2846,116684.0
2016-11-22 15:00:00,54.42,54.52,54.42,54.47,63950.0,42.2691,42.3468,42.2691,42.3079,63950.0
2016-11-22 15:30:00,54.47,54.54,54.44,54.53,50459.0,42.3079,42.3623,42.2846,42.3545,50459.0
2016-11-23 09:30:00,54.45,54.45,54.25,54.25,59314.0,42.2924,42.2924,42.1371,42.1371,59314.0
2016-11-23 10:00:00,54.26,54.36,54.23,54.29,51683.0,42.1448,42.2225,42.1215,42.1681,51683.0
2016-11-23 10:30:00,54.3,54.32,54.3,54.3,29099.0,42.1759,42.1914,42.1759,42.1759,29099.0
2016-11-23 11:00:00,54.3,54.32,54.25,54.29,28466.0,42.1759,42.1914,42.1371,42.1681,28466.0
2016-11-23 11:30:00,54.29,54.39,54.28,54.33,1086588.0,42.1681,42.2458,42.1604,42.1992,1086588.0
2016-11-23 12:00:00,54.33,54.37,54.32,54.37,190983.0,42.1992,42.2303,42.1914,42.2303,190983.0
2016-11-23 12:30:00,54.37,54.37,54.33,54.36,11486.0,42.2303,42.2303,42.1992,42.2225,11486.0
2016-11-23 13:00:00,54.36,54.4,54.34,54.37,27422.0,42.2225,42.2536,42.207,42.2303,27422.0
2016-11-23 13:30:00,54.36,54.4,54.34,54.38,259783.0,42.2225,42.2536,42.207,42.238,259783.0
2016-11-23 14:00:00,54.39,54.41,54.34,54.39,59171.0,42.2458,42.2613,42.207,42.2458,59171.0
2016-11-23 14:30:00,54.36,54.4,54.33,54.39,73875.0,42.2225,42.2536,42.1992,42.2458,73875.0
2016-11-23 15:00:00,54.4,54.41,54.37,54.37,55569.0,42.2536,42.2613,42.2303,42.2303,55569.0
2016-11-23 15:30:00,54.39,54.42,54.37,54.41,58170.0,42.2458,42.2691,42.2303,42.2613,58170.0
2016-11-25 09:30:00,54.5,54.52,54.45,54.49,57192.0,42.3312,42.3468,42.2924,42.3235,57192.0
2016-11-25 10:00:00,54.48,54.5,54.47,54.48,48269.0,42.3157,42.3312,42.3079,42.3157,48269.0
2016-11-25 10:30:00,54.48,54.5,54.48,54.48,34719.0,42.3157,42.3312,42.3157,42.3157,34719.0
2016-11-25 11:00:00,54.5,54.5,54.44,54.46,37185.0,42.3312,42.3312,42.2846,42.3002,37185.0
2016-11-25 11:30:00,54.46,54.48,54.45,54.47,24211.0,42.3002,42.3157,42.2924,42.3079,24211.0
2016-11-25 12:00:00,54.45,54.48,54.36,54.42,220436.0,42.2924,42.3157,42.2225,42.2691,220436.0
2016-11-25 12:30:00,54.41,54.48,54.4,54.48,15272.0,42.2613,42.3157,42.2536,42.3157,15272.0
2016-11-28 09:30:00,54.51,54.56,54.49,54.52,36772.0,42.339,42.3778,42.3235,42.3468,36772.0
2016-11-28 10:00:00,54.51,54.55,54.48,54.49,56648.0,42.339,42.3701,42.3157,42.3235,56648.0
2016-11-28 10:30:00,54.49,54.53,54.47,54.52,24061.0,42.3235,42.3545,42.3079,42.3468,24061.0
2016-11-28 11:00:00,54.52,54.57,54.5,54.55,29177.0,42.3468,42.3856,42.3312,42.3701,29177.0
2016-11-28 11:30:00,54.55,54.56,54.54,54.55,599608.0,42.3701,42.3778,42.3623,42.3701,599608.0
2016-11-28 12:00:00,54.55,54.56,54.51,54.53,14956.0,42.3701,42.3778,42.339,42.3545,14956.0
2016-11-28 12:30:00,54.53,54.54,54.51,54.53,23246.0,42.3545,42.3623,42.339,42.3545,23246.0
2016-11-28 13:00:00,54.53,54.56,54.52,54.54,8297.0,42.3545,42.3778,42.3468,42.3623,8297.0
2016-11-28 13:30:00,54.56,54.56,54.52,54.53,21170.0,42.3778,42.3778,42.3468,42.3545,21170.0
2016-11-28 14:00:00,54.55,54.56,54.48,54.54,21833.0,42.3701,42.3778,42.3157,42.3623,21833.0
2016-11-28 14:30:00,54.54,54.55,54.52,54.54,36714.0,42.3623,42.3701,42.3468,42.3623,36714.0
2016-11-28 15:00:00,54.54,54.57,54.51,54.55,60425.0,42.3623,42.3856,42.339,42.3701,60425.0
2016-11-28 15:30:00,54.57,54.58,54.54,54.56,37406.0,42.3856,42.3934,42.3623,42.3778,37406.0
2016-11-29 09:30:00,54.45,54.62,54.45,54.57,69241.0,42.2924,42.4244,42.2924,42.3856,69241.0
2016-11-29 10:00:00,54.55,54.6,54.54,54.57,33777.0,42.3701,42.4089,42.3623,42.3856,33777.0
2016-11-29 10:30:00,54.57,54.59,54.55,54.57,18329.0,42.3856,42.4011,42.3701,42.3856,18329.0
2016-11-29 11:00:00,54.57,54.58,54.54,54.56,29899.0,42.3856,42.3934,42.3623,42.3778,29899.0
2016-11-29 11:30:00,54.55,54.59,54.54,54.59,24456.0,42.3701,42.4011,42.3623,42.4011,24456.0
2016-11-29 12:00:00,54.59,54.66,54.56,54.62,90108.0,42.4011,42.4555,42.3778,42.4244,90108.0
2016-11-29 12:30:00,54.63,54.65,54.6,54.62,52594.0,42.4322,42.4477,42.4089,42.4244,52594.0
2016-11-29 13:00:00,54.61,54.64,54.61,54.63,32823.0,42.4167,42.44,42.4167,42.4322,32823.0
2016-11-29 13:30:00,54.63,54.66,54.62,54.64,48678.0,42.4322,42.4555,42.4244,42.44,48678.0
2016-11-29 14:00:00,54.64,54.67,54.62,54.63,61941.0,42.44,42.4633,42.4244,42.4322,61941.0
2016-11-29 14:30:00,54.63,54.63,54.57,54.61,38077.0,42.4322,42.4322,42.3856,42.4167,38077.0
2016-11-29 15:00:00,54.61,54.65,54.56,54.63,38229.0,42.4167,42.4477,42.3778,42.4322,38229.0
2016-11-29 15:30:00,54.62,54.66,54.59,54.65,49822.0,42.4244,42.4555,42.4011,42.4477,49822.0
2016-11-30 09:30:00,54.57,54.61,54.51,54.57,83206.0,42.3856,42.4167,42.339,42.3856,83206.0
2016-11-30 10:00:00,54.57,54.58,54.51,54.58,43118.0,42.3856,42.3934,42.339,42.3934,43118.0
2016-11-30 10:30:00,54.56,54.58,54.52,54.53,28452.0,42.3778,42.3934,42.3468,42.3545,28452.0
2016-11-30 11:00:00,54.53,54.55,54.52,54.52,42428.0,42.3545,42.3701,42.3468,42.3468,42428.0
2016-11-30 11:30:00,54.53,54.53,54.49,54.5,30978.0,42.3545,42.3545,42.3235,42.3312,30978.0
2016-11-30 12:00:00,54.5,54.55,54.48,54.54,23791.0,42.3312,42.3701,42.3157,42.3623,23791.0
2016-11-30 12:30:00,54.54,54.55,54.49,54.51,39654.0,42.3623,42.3701,42.3235,42.339,39654.0
2016-11-30 13:00:00,54.53,54.55,54.49,54.5,15393.0,42.3545,42.3701,42.3235,42.3312,15393.0
2016-11-30 13:30:00,54.51,54.54,54.47,54.48,22663.0,42.339,42.3623,42.3079,42.3157,22663.0
2016-11-30 14:00:00,54.48,54.54,54.47,54.51,36784.0,42.3157,42.3623,42.3079,42.339,36784.0
2016-11-30 14:30:00,54.53,54.58,54.51,54.54,111124.0,42.3545,42.3934,42.339,42.3623,111124.0
2016-11-30 15:00:00,54.55,54.56,54.53,54.54,63461.0,42.3701,42.3778,42.3545,42.3623,63461.0
2016-11-30 15:30:00,54.54,54.55,54.51,54.52,96125.0,42.3623,42.3701,42.339,42.3468,96125.0
2016-12-01 09:30:00,54.39,54.39,54.25,54.28,58321.0,42.2973,42.2973,42.1884,42.2118,58321.0
2016-12-01 10:00:00,54.26,54.32,54.18,54.18,47757.0,42.1962,42.2429,42.134,42.134,47757.0
2016-12-01 10:30:00,54.19,54.3,54.19,54.23,59270.0,42.1418,42.2273,42.1418,42.1729,59270.0
2016-12-01 11:00:00,54.24,54.28,54.19,54.2,36740.0,42.1807,42.2118,42.1418,42.1495,36740.0
2016-12-01 11:30:00,54.2,54.26,54.15,54.15,56511.0,42.1495,42.1962,42.1107,42.1107,56511.0
2016-12-01 12:00:00,54.15,54.26,54.15,54.2,95385.0,42.1107,42.1962,42.1107,42.1495,95385.0
2016-12-01 12:30:00,54.2,54.21,54.13,54.15,95606.0,42.1495,42.1573,42.0951,42.1107,95606.0
2016-12-01 13:00:00,54.14,54.15,54.11,54.15,121891.0,42.1029,42.1107,42.0796,42.1107,121891.0
2016-12-01 13:30:00,54.15,54.15,54.09,54.11,105815.0,42.1107,42.1107,42.064,42.0796,105815.0
2016-12-01 14:00:00,54.11,54.2,54.09,54.18,82194.0,42.0796,42.1495,42.064,42.134,82194.0
2016-12-01 14:30:00,54.17,54.21,54.1,54.17,204522.0,42.1262,42.1573,42.0718,42.1262,204522.0
2016-12-01 15:00:00,54.16,54.23,54.12,54.17,114880.0,42.1184,42.1729,42.0873,42.1262,114880.0
2016-12-01 15:30:00,54.17,54.2,54.11,54.12,27252.0,42.1262,42.1495,42.0796,42.0873,27252.0
2016-12-02 09:30:00,54.12,54.28,54.09,54.16,75250.0,42.0873,42.2118,42.064,42.1184,75250.0
2016-12-02 10:00:00,54.18,54.29,54.16,54.24,48509.0,42.134,42.2195,42.1184,42.1807,48509.0
2016-12-02 10:30:00,54.24,54.25,54.21,54.23,9580.0,42.1807,42.1884,42.1573,42.1729,9580.0
2016-12-02 11:00:00,54.21,54.33,54.21,54.26,342460.0,42.1573,42.2506,42.1573,42.1962,342460.0
2016-12-02 11:30:00,54.26,54.29,54.24,54.26,22094.0,42.1962,42.2195,42.1807,42.1962,22094.0
2016-12-02 12:00:00,54.28,54.3,54.24,54.28,79736.0,42.2118,42.2273,42.1807,42.2118,79736.0
2016-12-02 12:30:00,54.28,54.3,54.25,54.26,28140.0,42.2118,42.2273,42.1884,42.1962,28140.0
2016-12-02 13:00:00,54.28,54.33,54.21,54.33,20151.0,42.2118,42.2506,42.1573,42.2506,20151.0
2016-12-02 13:30:00,54.34,54.39,54.26,54.27,29940.0,42.2584,42.2973,42.1962,42.204,29940.0
2016-12-02 14:00:00,54.29,54.36,54.26,54.33,34984.0,42.2195,42.274,42.1962,42.2506,34984.0
2016-12-02 14:30:00,54.33,54.4,54.24,54.36,100641.0,42.2506,42.3051,42.1807,42.274,100641.0
2016-12-02 15:00:00,54.35,54.36,54.25,54.3,48262.0,42.2662,42.274,42.1884,42.2273,48262.0
2016-12-02 15:30:00,54.33,54.38,54.27,54.38,72348.0,42.2506,42.2895,42.204,42.2895,72348.0
2016-12-05 09:30:00,54.22,54.29,54.12,54.23,62735.0,42.1651,42.2195,42.0873,42.1729,62735.0
2016-12-05 10:00:00,54.22,54.25,54.09,54.15,72583.0,42.1651,42.1884,42.064,42.1107,72583.0
2016-12-05 10:30:00,54.14,54.2,54.07,54.18,35153.0,42.1029,42.1495,42.0484,42.134,35153.0
2016-12-05 11:00:00,54.17,54.29,54.16,54.22,24539.0,42.1262,42.2195,42.1184,42.1651,24539.0
2016-12-05 11:30:00,54.21,54.25,54.17,54.24,25288.0,42.1573,42.1884,42.1262,42.1807,25288.0
2016-12-05 12:00:00,54.21,54.26,54.18,54.18,46753.0,42.1573,42.1962,42.134,42.134,46753.0
2016-12-05 12:30:00,54.22,54.33,54.19,54.3,56547.0,42.1651,42.2506,42.1418,42.2273,56547.0
2016-12-05 13:00:00,54.28,54.33,54.26,54.31,42166.0,42.2118,42.2506,42.1962,42.2351,42166.0
2016-12-05 13:30:00,54.33,54.35,54.3,54.31,16341.0,42.2506,42.2662,42.2273,42.2351,16341.0
2016-12-05 14:00:00,54.31,54.35,54.27,54.3,51782.0,42.2351,42.2662,42.204,42.2273,51782.0
2016-12-05 14:30:00,54.32,54.35,54.26,54.32,37241.0,42.2429,42.2662,42.1962,42.2429,37241.0
2016-12-05 15:00:00,54.29,54.34,54.27,54.3,40120.0,42.2195,42.2584,42.204,42.2273,40120.0
2016-12-05 15:30:00,54.32,54.33,54.26,54.31,48027.0,42.2429,42.2506,42.1962,42.2351,48027.0
2016-12-06 09:30:00,54.35,54.35,54.25,54.25,27673.0,42.2662,42.2662,42.1884,42.1884,27673.0
2016-12-06 10:00:00,54.25,54.32,54.21,54.27,66018.0,42.1884,42.2429,42.1573,42.204,66018.0
2016-12-06 10:30:00,54.27,54.33,54.26,54.32,19307.0,42.204,42.2506,42.1962,42.2429,19307.0
2016-12-06 11:00:00,54.32,54.32,54.24,54.25,27557.0,42.2429,42.2429,42.1807,42.1884,27557.0
2016-12-06 11:30:00,54.25,54.29,54.24,54.26,49201.0,42.1884,42.2195,42.1807,42.1962,49201.0
2016-12-06 12:00:00,54.25,54.3,54.24,54.27,31704.0,42.1884,42.2273,42.1807,42.204,31704.0
2016-12-06 12:30:00,54.27,54.28,54.23,54.23,34012.0,42.204,42.2118,42.1729,42.1729,34012.0
2016-12-06 13:00:00,54.26,54.27,54.22,54.24,9301.0,42.1962,42.204,42.1651,42.1807,9301.0
2016-12-06 13:30:00,54.24,54.3,54.23,54.29,36785.0,42.1807,42.2273,42.1729,42.2195,36785.0
2016-12-06 14:00:00,54.29,54.31,54.25,54.3,49686.0,42.2195,42.2351,42.1884,42.2273,49686.0
2016-12-06 14:30:00,54.3,54.32,54.23,54.25,77065.0,42.2273,42.2429,42.1729,42.1884,77065.0
2016-12-06 15:00:00,54.24,54.33,54.24,54.27,65219.0,42.1807,42.2506,42.1807,42.204,65219.0
2016-12-06 15:30:00,54.27,54.33,54.0,54.27,152080.0,42.204,42.2506,41.994,42.204,152080.0
2016-12-07 09:30:00,54.38,54.38,54.23,54.28,46810.0,42.2895,42.2895,42.1729,42.2118,46810.0
2016-12-07 10:00:00,54.26,54.4,54.26,54.32,39698.0,42.1962,42.3051,42.1962,42.2429,39698.0
2016-12-07 10:30:00,54.35,54.37,54.31,54.37,13680.0,42.2662,42.2817,42.2351,42.2817,13680.0
2016-12-07 11:00:00,54.37,54.42,54.24,54.36,37066.0,42.2817,42.3206,42.1807,42.274,37066.0
2016-12-07 11:30:00,54.34,54.39,54.29,54.34,18308.0,42.2584,42.2973,42.2195,42.2584,18308.0
2016-12-07 12:00:00,54.35,54.36,54.25,54.29,47414.0,42.2662,42.274,42.1884,42.2195,47414.0
2016-12-07 12:30:00,54.33,54.42,54.29,54.32,27284.0,42.2506,42.3206,42.2195,42.2429,27284.0
2016-12-07 13:00:00,54.31,54.41,54.3,54.38,33627.0,42.2351,42.3129,42.2273,42.2895,33627.0
2016-12-07 13:30:00,54.38,54.44,54.37,54.38,22504.0,42.2895,42.3362,42.2817,42.2895,22504.0
2016-12-07 14:00:00,54.37,54.42,54.29,54.32,56346.0,42.2817,42.3206,42.2195,42.2429,56346.0
2016-12-07 14:30:00,54.31,54.34,54.26,54.31,39654.0,42.2351,42.2584,42.1962,42.2351,39654.0
2016-12-07 15:00:00,54.37,54.43,54.26,54.42,49488.0,42.2817,42.3284,42.1962,42.3206,49488.0
2016-12-07 15:30:00,54.4,54.41,54.31,54.32,41534.0,42.3051,42.3129,42.2351,42.2429,41534.0
2016-12-08 09:30:00,54.32,54.32,54.2,54.21,58348.0,42.2429,42.2429,42.1495,42.1573,58348.0
2016-12-08 10:00:00,54.21,54.22,54.16,54.22,40860.0,42.1573,42.1651,42.1184,42.1651,40860.0
2016-12-08 10:30:00,54.2,54.26,54.19,54.24,29294.0,42.1495,42.1962,42.1418,42.1807,29294.0
2016-12-08 11:00:00,54.24,54.24,54.18,54.22,23959.0,42.1807,42.1807,42.134,42.1651,23959.0
2016-12-08 11:30:00,54.21,54.25,54.2,54.24,30825.0,42.1573,42.1884,42.1495,42.1807,30825.0
2016-12-08 12:00:00,54.23,54.25,54.22,54.23,7776.0,42.1729,42.1884,42.1651,42.1729,7776.0
2016-12-08 12:30:00,54.23,54.24,54.21,54.21,20049.0,42.1729,42.1807,42.1573,42.1573,20049.0
2016-12-08 13:00:00,54.22,54.27,54.21,54.25,19009.0,42.1651,42.204,42.1573,42.1884,19009.0
2016-12-08 13:30:00,54.26,54.28,54.21,54.26,43329.0,42.1962,42.2118,42.1573,42.1962,43329.0
2016-12-08 14:00:00,54.24,54.27,54.21,54.26,29641.0,42.1807,42.204,42.1573,42.1962,29641.0
2016-12-08 14:30:00,54.27,54.28,54.19,54.26,55691.0,42.204,42.2118,42.1418,42.1962,55691.0
2016-12-08 15:00:00,54.23,54.28,54.2,54.25,120998.0,42.1729,42.2118,42.1495,42.1884,120998.0
2016-12-08 15:30:00,54.26,54.28,54.23,54.27,67347.0,42.1962,42.2118,42.1729,42.204,67347.0
2016-12-09 09:30:00,54.22,54.28,54.22,54.25,24154.0,42.1651,42.2118,42.1651,42.1884,24154.0
2016-12-09 10:00:00,54.27,54.27,54.21,54.23,43113.0,42.204,42.204,42.1573,42.1729,43113.0
2016-12-09 10:30:00,54.23,54.27,54.2,54.22,24384.0,42.1729,42.204,42.1495,42.1651,24384.0
2016-12-09 11:00:00,54.22,54.23,54.21,54.22,94802.0,42.1651,42.1729,42.1573,42.1651,94802.0
2016-12-09 11:30:00,54.22,54.24,54.19,54.19,24563.0,42.1651,42.1807,42.1418,42.1418,24563.0
2016-12-09 12:00:00,54.2,54.24,54.16,54.19,80743.0,42.1495,42.1807,42.1184,42.1418,80743.0
2016-12-09 12:30:00,54.2,54.22,54.16,54.2,49262.0,42.1495,42.1651,42.1184,42.1495,49262.0
2016-12-09 13:00:00,54.22,54.22,54.2,54.21,38584.0,42.1651,42.1651,42.1495,42.1573,38584.0
2016-12-09 13:30:00,54.21,54.21,54.18,54.19,15240.0,42.1573,42.1573,42.134,42.1418,15240.0
2016-12-09 14:00:00,54.2,54.24,54.18,54.22,29970.0,42.1495,42.1807,42.134,42.1651,29970.0
2016-12-09 14:30:00,54.2,54.22,54.18,54.22,146655.0,42.1495,42.1651,42.134,42.1651,146655.0
2016-12-09 15:00:00,54.22,54.23,54.16,54.21,77636.0,42.1651,42.1729,42.1184,42.1573,77636.0
2016-12-09 15:30:00,54.21,54.22,54.18,54.19,70983.0,42.1573,42.1651,42.134,42.1418,70983.0
2016-12-12 09:30:00,54.0,54.04,53.94,53.98,119495.0,41.994,42.0251,41.9474,41.9785,119495.0
2016-12-12 10:00:00,53.98,54.03,53.97,54.01,63540.0,41.9785,42.0173,41.9707,42.0018,63540.0
2016-12-12 10:30:00,54.0,54.01,53.98,53.99,18369.0,41.994,42.0018,41.9785,41.9862,18369.0
2016-12-12 11:00:00,53.99,54.01,53.98,53.99,30858.0,41.9862,42.0018,41.9785,41.9862,30858.0
2016-12-12 11:30:00,53.99,54.04,53.98,54.03,27264.0,41.9862,42.0251,41.9785,42.0173,27264.0
2016-12-12 12:00:00,54.02,54.05,54.0,54.05,82840.0,42.0096,42.0329,41.994,42.0329,82840.0
2016-12-12 12:30:00,54.05,54.05,54.03,54.04,34976.0,42.0329,42.0329,42.0173,42.0251,34976.0
2016-12-12 13:00:00,54.03,54.07,54.03,54.07,18239.0,42.0173,42.0484,42.0173,42.0484,18239.0
2016-12-12 13:30:00,54.07,54.07,53.98,53.99,58269.0,42.0484,42.0484,41.9785,41.9862,58269.0
2016-12-12 14:00:00,53.98,54.07,53.98,54.05,220772.0,41.9785,42.0484,41.9785,42.0329,220772.0
2016-12-12 14:30:00,54.05,54.06,54.03,54.06,135495.0,42.0329,42.0407,42.0173,42.0407,135495.0
2016-12-12 15:00:00,54.06,54.08,54.03,54.04,101090.0,42.0407,42.0562,42.0173,42.0251,101090.0
2016-12-12 15:30:00,54.06,54.1,54.04,54.07,72583.0,42.0407,42.0718,42.0251,42.0484,72583.0
2016-12-13 09:30:00,54.17,54.31,53.97,54.17,36074.0,42.1262,42.2351,41.9707,42.1262,36074.0
2016-12-13 10:00:00,54.15,54.2,54.08,54.17,50853.0,42.1107,42.1495,42.0562,42.1262,50853.0
2016-12-13 10:30:00,54.17,54.21,54.11,54.19,44247.0,42.1262,42.1573,42.0796,42.1418,44247.0
2016-12-13 11:00:00,54.18,54.25,54.18,54.24,20679.0,42.134,42.1884,42.134,42.1807,20679.0
2016-12-13 11:30:00,54.23,54.25,54.2,54.24,14636.0,42.1729,42.1884,42.1495,42.1807,14636.0
2016-12-13 12:00:00,54.23,54.24,54.17,54.18,43150.0,42.1729,42.1807,42.1262,42.134,43150.0
2016-12-13 12:30:00,54.19,54.22,54.15,54.16,26258.0,42.1418,42.1651,42.1107,42.1184,26258.0
2016-12-13 13:00:00,54.11,54.26,54.11,54.24,13112.0,42.0796,42.1962,42.0796,42.1807,13112.0
2016-12-13 13:30:00,54.24,54.26,54.15,54.23,19312.0,42.1807,42.1962,42.1107,42.1729,19312.0
2016-12-13 14:00:00,54.25,54.25,54.19,54.23,219097.0,42.1884,42.1884,42.1418,42.1729,219097.0
2016-12-13 14:30:00,54.23,54.28,54.13,54.25,114376.0,42.1729,42.2118,42.0951,42.1884,114376.0
2016-12-13 15:00:00,54.25,54.27,54.12,54.26,73897.0,42.1884,42.204,42.0873,42.1962,73897.0
2016-12-13 15:30:00,54.26,54.28,54.16,54.17,90364.0,42.1962,42.2118,42.1184,42.1262,90364.0
2016-12-14 09:30:00,54.39,54.39,54.31,54.36,46865.0,42.2973,42.2973,42.2351,42.274,46865.0
2016-12-14 10:00:00,54.37,54.45,54.3,54.38,40322.0,42.2817,42.344,42.2273,42.2895,40322.0
2016-12-14 10:30:00,54.4,54.41,54.35,54.39,23539.0,42.3051,42.3129,42.2662,42.2973,23539.0
2016-12-14 11:00:00,54.39,54.41,54.34,54.36,40487.0,42.2973,42.3129,42.2584,42.274,40487.0
2016-12-14 11:30:00,54.36,54.41,54.33,54.38,26515.0,42.274,42.3129,42.2506,42.2895,26515.0
2016-12-14 12:00:00,54.37,54.38,54.35,54.37,44833.0,42.2817,42.2895,42.2662,42.2817,44833.0
2016-12-14 12:30:00,54.36,54.42,54.33,54.35,13885.0,42.274,42.3206,42.2506,42.2662,13885.0
2016-12-14 13:00:00,54.34,54.38,54.33,54.34,11452.0,42.2584,42.2895,42.2506,42.2584,11452.0
2016-12-14 13:30:00,54.37,54.39,54.31,54.38,81852.0,42.2817,42.2973,42.2351,42.2895,81852.0
2016-12-14 14:00:00,54.31,54.38,54.16,54.22,47225.0,42.2351,42.2895,42.1184,42.1651,47225.0
2016-12-14 14:30:00,54.27,54.29,54.18,54.24,45125.0,42.204,42.2195,42.134,42.1807,45125.0
2016-12-14 15:00:00,54.27,54.32,54.21,54.23,85048.0,42.204,42.2429,42.1573,42.1729,85048.0
2016-12-14 15:30:00,54.24,54.28,54.18,54.18,222571.0,42.1807,42.2118,42.134,42.134,222571.0
2016-12-15 09:30:00,54.24,54.3,54.05,54.23,100466.0,42.1807,42.2273,42.0329,42.1729,100466.0
2016-12-15 10:00:00,54.24,54.25,54.17,54.21,63894.0,42.1807,42.1884,42.1262,42.1573,63894.0
2016-12-15 10:30:00,54.21,54.22,54.15,54.19,134740.0,42.1573,42.1651,42.1107,42.1418,134740.0
2016-12-15 11:00:00,54.19,54.22,54.14,54.19,34367.0,42.1418,42.1651,42.1029,42.1418,34367.0
2016-12-15 11:30:00,54.19,54.22,54.17,54.21,71750.0,42.1418,42.1651,42.1262,42.1573,71750.0
2016-12-15 12:00:00,54.19,54.24,54.18,54.23,61512.0,42.1418,42.1807,42.134,42.1729,61512.0
2016-12-15 12:30:00,54.23,54.28,54.22,54.27,47763.0,42.1729,42.2118,42.1651,42.204,47763.0
2016-12-15 13:00:00,54.27,54.28,54.22,54.25,44223.0,42.204,42.2118,42.1651,42.1884,44223.0
2016-12-15 13:30:00,54.24,54.28,54.23,54.27,58782.0,42.1807,42.2118,42.1729,42.204,58782.0
2016-12-15 14:00:00,54.27,54.28,54.24,54.26,111075.0,42.204,42.2118,42.1807,42.1962,111075.0
2016-12-15 14:30:00,54.26,54.29,54.24,54.27,104036.0,42.1962,42.2195,42.1807,42.204,104036.0
2016-12-15 15:00:00,54.27,54.28,54.24,54.25,135325.0,42.204,42.2118,42.1807,42.1884,135325.0
2016-12-15 15:30:00,54.25,54.26,54.2,54.22,85605.0,42.1884,42.1962,42.1495,42.1651,85605.0
2016-12-16 09:30:00,54.39,54.39,54.31,54.33,43581.0,42.2973,42.2973,42.2351,42.2506,43581.0
2016-12-16 10:00:00,54.33,54.39,54.29,54.33,35745.0,42.2506,42.2973,42.2195,42.2506,35745.0
2016-12-16 10:30:00,54.33,54.34,54.22,54.25,16234.0,42.2506,42.2584,42.1651,42.1884,16234.0
2016-12-16 11:00:00,54.24,54.29,54.23,54.29,42799.0,42.1807,42.2195,42.1729,42.2195,42799.0
2016-12-16 11:30:00,54.29,54.34,54.27,54.3,18372.0,42.2195,42.2584,42.204,42.2273,18372.0
2016-12-16 12:00:00,54.31,54.38,54.3,54.34,60292.0,42.2351,42.2895,42.2273,42.2584,60292.0
2016-12-16 12:30:00,54.34,54.39,54.32,54.34,36260.0,42.2584,42.2973,42.2429,42.2584,36260.0
2016-12-16 13:00:00,54.34,54.41,54.29,54.34,53665.0,42.2584,42.3129,42.2195,42.2584,53665.0
2016-12-16 13:30:00,54.35,54.36,54.3,54.31,21029.0,42.2662,42.274,42.2273,42.2351,21029.0
2016-12-16 14:00:00,54.32,54.4,54.27,54.33,111286.0,42.2429,42.3051,42.204,42.2506,111286.0
2016-12-16 14:30:00,54.33,54.33,54.27,54.32,60155.0,42.2506,42.2506,42.204,42.2429,60155.0
2016-12-16 15:00:00,54.3,54.36,54.24,54.3,49486.0,42.2273,42.274,42.1807,42.2273,49486.0
2016-12-16 15:30:00,54.29,54.35,54.22,54.3,48580.0,42.2195,42.2662,42.1651,42.2273,48580.0
2016-12-19 09:30:00,54.39,54.42,54.35,54.37,35233.0,42.2973,42.3206,42.2662,42.2817,35233.0
2016-12-19 10:00:00,54.36,54.43,54.32,54.38,51135.0,42.274,42.3284,42.2429,42.2895,51135.0
2016-12-19 10:30:00,54.37,54.38,54.34,54.35,23662.0,42.2817,42.2895,42.2584,42.2662,23662.0
2016-12-19 11:00:00,54.35,54.43,54.34,54.41,39225.0,42.2662,42.3284,42.2584,42.3129,39225.0
2016-12-19 11:30:00,54.41,54.44,54.38,54.41,12714.0,42.3129,42.3362,42.2895,42.3129,12714.0
2016-12-19 12:00:00,54.42,54.44,54.4,54.43,63038.0,42.3206,42.3362,42.3051,42.3284,63038.0
2016-12-19 12:30:00,54.41,54.45,54.41,54.44,26238.0,42.3129,42.344,42.3129,42.3362,26238.0
2016-12-19 13:00:00,54.43,54.45,54.41,54.43,14425.0,42.3284,42.344,42.3129,42.3284,14425.0
2016-12-19 13:30:00,54.43,54.45,54.4,54.43,39855.0,42.3284,42.344,42.3051,42.3284,39855.0
2016-12-19 14:00:00,54.42,54.43,54.4,54.42,38949.0,42.3206,42.3284,42.3051,42.3206,38949.0
2016-12-19 14:30:00,54.42,54.45,54.4,54.44,89699.0,42.3206,42.344,42.3051,42.3362,89699.0
2016-12-19 15:00:00,54.45,54.47,54.41,54.46,59980.0,42.344,42.3595,42.3129,42.3517,59980.0
2016-12-19 15:30:00,54.46,54.46,54.44,54.44,61588.0,42.3517,42.3517,42.3362,42.3362,61588.0
2016-12-20 09:30:00,54.42,54.5,54.38,54.44,48194.0,42.3206,42.3828,42.2895,42.3362,48194.0
2016-12-20 10:00:00,54.44,54.48,54.39,54.43,39922.0,42.3362,42.3673,42.2973,42.3284,39922.0
2016-12-20 10:30:00,54.43,54.5,54.41,54.44,9311.0,42.3284,42.3828,42.3129,42.3362,9311.0
2016-12-20 11:00:00,54.43,54.47,54.41,54.43,38054.0,42.3284,42.3595,42.3129,42.3284,38054.0
2016-12-20 11:30:00,54.44,54.45,54.41,54.44,46011.0,42.3362,42.344,42.3129,42.3362,46011.0
2016-12-20 12:00:00,54.44,54.49,54.41,54.43,44052.0,42.3362,42.3751,42.3129,42.3284,44052.0
2016-12-20 12:30:00,54.43,54.45,54.42,54.45,20400.0,42.3284,42.344,42.3206,42.344,20400.0
2016-12-20 13:00:00,54.43,54.48,54.43,54.45,36237.0,42.3284,42.3673,42.3284,42.344,36237.0
2016-12-20 13:30:00,54.43,54.47,54.43,54.45,29332.0,42.3284,42.3595,42.3284,42.344,29332.0
2016-12-20 14:00:00,54.46,54.48,54.43,54.46,34250.0,42.3517,42.3673,42.3284,42.3517,34250.0
2016-12-20 14:30:00,54.46,54.51,54.43,54.45,266157.0,42.3517,42.3906,42.3284,42.344,266157.0
2016-12-20 15:00:00,54.44,54.49,54.43,54.46,58038.0,42.3362,42.3751,42.3284,42.3517,58038.0
2016-12-20 15:30:00,54.46,54.51,54.44,54.48,68399.0,42.3517,42.3906,42.3362,42.3673,68399.0
2016-12-21 09:30:00,54.5,54.5,54.41,54.47,24990.0,42.3828,42.3828,42.3129,42.3595,24990.0
2016-12-21 10:00:00,54.45,54.5,54.42,54.5,33514.0,42.344,42.3828,42.3206,42.3828,33514.0
2016-12-21 10:30:00,54.5,54.52,54.47,54.49,21234.0,42.3828,42.3984,42.3595,42.3751,21234.0
2016-12-21 11:00:00,54.49,54.53,54.47,54.51,23479.0,42.3751,42.4062,42.3595,42.3906,23479.0
2016-12-21 11:30:00,54.51,54.53,54.48,54.5,51533.0,42.3906,42.4062,42.3673,42.3828,51533.0
2016-12-21 12:00:00,54.5,54.54,54.49,54.53,69394.0,42.3828,42.414,42.3751,42.4062,69394.0
2016-12-21 12:30:00,54.52,54.54,54.5,54.52,24065.0,42.3984,42.414,42.3828,42.3984,24065.0
2016-12-21 13:00:00,54.52,54.53,54.43,54.47,47351.0,42.3984,42.4062,42.3284,42.3595,47351.0
2016-12-21 13:30:00,54.48,54.52,54.44,54.45,113109.0,42.3673,42.3984,42.3362,42.344,113109.0
2016-12-21 14:00:00,54.45,54.48,54.43,54.46,32422.0,42.344,42.3673,42.3284,42.3517,32422.0
2016-12-21 14:30:00,54.45,54.51,54.41,54.45,101822.0,42.344,42.3906,42.3129,42.344,101822.0
2016-12-21 15:00:00,54.47,54.54,54.45,54.51,73479.0,42.3595,42.414,42.344,42.3906,73479.0
2016-12-21 15:30:00,54.51,54.53,54.45,54.51,51388.0,42.3906,42.4062,42.344,42.3906,51388.0
2016-12-22 09:30:00,54.08,54.15,54.06,54.12,43904.0,42.3705,42.4254,42.3548,42.4019,43904.0
2016-12-22 10:00:00,54.12,54.15,54.08,54.11,41038.0,42.4019,42.4254,42.3705,42.394,41038.0
2016-12-22 10:30:00,54.1,54.11,54.08,54.1,17864.0,42.3862,42.394,42.3705,42.3862,17864.0
2016-12-22 11:00:00,54.09,54.14,54.09,54.11,33778.0,42.3784,42.4175,42.3784,42.394,33778.0
2016-12-22 11:30:00,54.11,54.13,54.09,54.12,45939.0,42.394,42.4097,42.3784,42.4019,45939.0
2016-12-22 12:00:00,54.11,54.13,54.05,54.11,56103.0,42.394,42.4097,42.347,42.394,56103.0
2016-12-22 12:30:00,54.11,54.13,54.09,54.1,21903.0,42.394,42.4097,42.3784,42.3862,21903.0
2016-12-22 13:00:00,54.1,54.12,54.07,54.09,20441.0,42.3862,42.4019,42.3627,42.3784,20441.0
2016-12-22 13:30:00,54.1,54.12,54.09,54.11,33151.0,42.3862,42.4019,42.3784,42.394,33151.0
2016-12-22 14:00:00,54.11,54.12,54.09,54.11,27404.0,42.394,42.4019,42.3784,42.394,27404.0
2016-12-22 14:30:00,54.11,54.13,54.04,54.13,170443.0,42.394,42.4097,42.3392,42.4097,170443.0
2016-12-22 15:00:00,54.12,54.13,54.1,54.12,48825.0,42.4019,42.4097,42.3862,42.4019,48825.0
2016-12-22 15:30:00,54.12,54.14,54.04,54.05,46551.0,42.4019,42.4175,42.3392,42.347,46551.0
2016-12-23 09:30:00,54.18,54.19,54.07,54.13,32543.0,42.4489,42.4567,42.3627,42.4097,32543.0
2016-12-23 10:00:00,54.11,54.14,54.07,54.11,78821.0,42.394,42.4175,42.3627,42.394,78821.0
2016-12-23 10:30:00,54.12,54.18,54.09,54.13,54668.0,42.4019,42.4489,42.3784,42.4097,54668.0
2016-12-23 11:00:00,54.13,54.15,54.1,54.14,18186.0,42.4097,42.4254,42.3862,42.4175,18186.0
2016-12-23 11:30:00,54.15,54.18,54.12,54.15,22167.0,42.4254,42.4489,42.4019,42.4254,22167.0
2016-12-23 12:00:00,54.15,54.17,54.11,54.12,72975.0,42.4254,42.441,42.394,42.4019,72975.0
2016-12-23 12:30:00,54.12,54.14,54.11,54.12,20230.0,42.4019,42.4175,42.394,42.4019,20230.0
2016-12-23 13:00:00,54.12,54.13,54.04,54.1,66016.0,42.4019,42.4097,42.3392,42.3862,66016.0
2016-12-23 13:30:00,54.09,54.13,54.05,54.08,37156.0,42.3784,42.4097,42.347,42.3705,37156.0
2016-12-23 14:00:00,54.08,54.14,54.06,54.11,49191.0,42.3705,42.4175,42.3548,42.394,49191.0
2016-12-23 14:30:00,54.1,54.16,54.08,54.1,40875.0,42.3862,42.4332,42.3705,42.3862,40875.0
2016-12-23 15:00:00,54.11,54.18,54.1,54.15,41378.0,42.394,42.4489,42.3862,42.4254,41378.0
2016-12-23 15:30:00,54.17,54.18,54.12,54.13,53260.0,42.441,42.4489,42.4019,42.4097,53260.0
2016-12-27 09:30:00,54.18,54.18,54.11,54.13,44541.0,42.4489,42.4489,42.394,42.4097,44541.0
2016-12-27 10:00:00,54.13,54.15,54.06,54.1,88747.0,42.4097,42.4254,42.3548,42.3862,88747.0
2016-12-27 10:30:00,54.09,54.13,54.07,54.11,56588.0,42.3784,42.4097,42.3627,42.394,56588.0
2016-12-27 11:00:00,54.11,54.13,54.1,54.1,36452.0,42.394,42.4097,42.3862,42.3862,36452.0
2016-12-27 11:30:00,54.11,54.11,54.09,54.11,18595.0,42.394,42.394,42.3784,42.394,18595.0
2016-12-27 12:00:00,54.11,54.11,54.06,54.1,50852.0,42.394,42.394,42.3548,42.3862,50852.0
2016-12-27 12:30:00,54.1,54.13,54.09,54.1,60779.0,42.3862,42.4097,42.3784,42.3862,60779.0
2016-12-27 13:00:00,54.1,54.15,54.09,54.13,41020.0,42.3862,42.4254,42.3784,42.4097,41020.0
2016-12-27 13:30:00,54.13,54.14,54.12,54.13,15430.0,42.4097,42.4175,42.4019,42.4097,15430.0
2016-12-27 14:00:00,54.13,54.15,54.11,54.14,103963.0,42.4097,42.4254,42.394,42.4175,103963.0
2016-12-27 14:30:00,54.14,54.14,54.12,54.14,57125.0,42.4175,42.4175,42.4019,42.4175,57125.0
2016-12-27 15:00:00,54.12,54.15,54.1,54.14,88980.0,42.4019,42.4254,42.3862,42.4175,88980.0
2016-12-27 15:30:00,54.14,54.16,54.11,54.15,149423.0,42.4175,42.4332,42.394,42.4254,149423.0
2016-12-28 09:30:00,54.14,54.15,54.12,54.14,60652.0,42.4175,42.4254,42.4019,42.4175,60652.0
2016-12-28 10:00:00,54.14,54.16,54.14,54.16,47719.0,42.4175,42.4332,42.4175,42.4332,47719.0
2016-12-28 10:30:00,54.15,54.16,54.14,54.14,22895.0,42.4254,42.4332,42.4175,42.4175,22895.0
2016-12-28 11:00:00,54.15,54.17,54.14,54.17,25539.0,42.4254,42.441,42.4175,42.441,25539.0
2016-12-28 11:30:00,54.16,54.17,54.15,54.16,18820.0,42.4332,42.441,42.4254,42.4332,18820.0
2016-12-28 12:00:00,54.16,54.16,54.15,54.16,39113.0,42.4332,42.4332,42.4254,42.4332,39113.0
2016-12-28 12:30:00,54.15,54.17,54.15,54.17,33307.0,42.4254,42.441,42.4254,42.441,33307.0
2016-12-28 13:00:00,54.16,54.19,54.16,54.19,37863.0,42.4332,42.4567,42.4332,42.4567,37863.0
2016-12-28 13:30:00,54.19,54.25,54.17,54.22,22459.0,42.4567,42.5037,42.441,42.4802,22459.0
2016-12-28 14:00:00,54.22,54.25,54.21,54.22,167033.0,42.4802,42.5037,42.4724,42.4802,167033.0
2016-12-28 14:30:00,54.21,54.23,54.21,54.22,30647.0,42.4724,42.488,42.4724,42.4802,30647.0
2016-12-28 15:00:00,54.22,54.24,54.14,54.23,48344.0,42.4802,42.4959,42.4175,42.488,48344.0
2016-12-28 15:30:00,54.24,54.24,54.18,54.22,21954.0,42.4959,42.4959,42.4489,42.4802,21954.0
2016-12-29 09:30:00,54.35,54.38,54.25,54.31,154468.0,42.5821,42.6056,42.5037,42.5507,154468.0
2016-12-29 10:00:00,54.31,54.33,54.26,54.3,72565.0,42.5507,42.5664,42.5115,42.5429,72565.0
2016-12-29 10:30:00,54.3,54.32,54.26,54.3,58728.0,42.5429,42.5586,42.5115,42.5429,58728.0
2016-12-29 11:00:00,54.3,54.32,54.29,54.31,27246.0,42.5429,42.5586,42.535,42.5507,27246.0
2016-12-29 11:30:00,54.3,54.34,54.27,54.3,70121.0,42.5429,42.5742,42.5194,42.5429,70121.0
2016-12-29 12:00:00,54.31,54.34,54.3,54.32,64379.0,42.5507,42.5742,42.5429,42.5586,64379.0
2016-12-29 12:30:00,54.34,54.35,54.29,54.3,31576.0,42.5742,42.5821,42.535,42.5429,31576.0
2016-12-29 13:00:00,54.29,54.35,54.29,54.33,28016.0,42.535,42.5821,42.535,42.5664,28016.0
2016-12-29 13:30:00,54.33,54.36,54.31,54.36,24588.0,42.5664,42.5899,42.5507,42.5899,24588.0
2016-12-29 14:00:00,54.35,54.37,54.32,54.33,35787.0,42.5821,42.5977,42.5586,42.5664,35787.0
2016-12-29 14:30:00,54.33,54.33,54.31,54.32,180254.0,42.5664,42.5664,42.5507,42.5586,180254.0
2016-12-29 15:00:00,54.32,54.34,54.31,54.34,33314.0,42.5586,42.5742,42.5507,42.5742,33314.0
2016-12-29 15:30:00,54.34,54.34,54.25,54.33,63253.0,42.5742,42.5742,42.5037,42.5664,63253.0
2016-12-30 09:30:00,54.32,54.33,54.14,54.24,49419.0,42.5586,42.5664,42.4175,42.4959,49419.0
2016-12-30 10:00:00,54.23,54.25,54.22,54.24,43334.0,42.488,42.5037,42.4802,42.4959,43334.0
2016-12-30 10:30:00,54.23,54.27,54.23,54.26,46292.0,42.488,42.5194,42.488,42.5115,46292.0
2016-12-30 11:00:00,54.26,54.27,54.23,54.24,27820.0,42.5115,42.5194,42.488,42.4959,27820.0
2016-12-30 11:30:00,54.25,54.27,54.23,54.24,98952.0,42.5037,42.5194,42.488,42.4959,98952.0
2016-12-30 12:00:00,54.24,54.26,54.23,54.24,30918.0,42.4959,42.5115,42.488,42.4959,30918.0
2016-12-30 12:30:00,54.25,54.3,54.23,54.29,30039.0,42.5037,42.5429,42.488,42.535,30039.0
2016-12-30 13:00:00,54.28,54.3,54.24,54.26,48065.0,42.5272,42.5429,42.4959,42.5115,48065.0
2016-12-30 13:30:00,54.26,54.27,54.24,54.27,16694.0,42.5115,42.5194,42.4959,42.5194,16694.0
2016-12-30 14:00:00,54.26,54.28,54.22,54.25,39970.0,42.5115,42.5272,42.4802,42.5037,39970.0
2016-12-30 14:30:00,54.25,54.3,54.23,54.25,49614.0,42.5037,42.5429,42.488,42.5037,49614.0
2016-12-30 15:00:00,54.25,54.3,54.23,54.25,55739.0,42.5037,42.5429,42.488,42.5037,55739.0
2016-12-30 15:30:00,54.24,54.29,54.23,54.26,27840.0,42.4959,42.535,42.488,42.5115,27840.0
2017-01-03 09:30:00,54.25,54.29,54.1,54.12,74158.0,42.5037,42.535,42.3862,42.4019,74158.0
2017-01-03 10:00:00,54.11,54.14,54.01,54.06,122403.0,42.394,42.4175,42.3157,42.3548,122403.0
2017-01-03 10:30:00,54.06,54.11,54.05,54.09,61447.0,42.3548,42.394,42.347,42.3784,61447.0
2017-01-03 11:00:00,54.09,54.17,54.07,54.13,98901.0,42.3784,42.441,42.3627,42.4097,98901.0
2017-01-03 11:30:00,54.12,54.19,54.09,54.1,91160.0,42.4019,42.4567,42.3784,42.3862,91160.0
2017-01-03 12:00:00,54.08,54.15,54.08,54.13,63122.0,42.3705,42.4254,42.3705,42.4097,63122.0
2017-01-03 12:30:00,54.12,54.17,54.1,54.14,62713.0,42.4019,42.441,42.3862,42.4175,62713.0
2017-01-03 13:00:00,54.15,54.16,54.11,54.16,18429.0,42.4254,42.4332,42.394,42.4332,18429.0
2017-01-03 13:30:00,54.15,54.16,54.09,54.11,30246.0,42.4254,42.4332,42.3784,42.394,30246.0
2017-01-03 14:00:00,54.09,54.15,54.08,54.1,72714.0,42.3784,42.4254,42.3705,42.3862,72714.0
2017-01-03 14:30:00,54.1,54.16,54.09,54.12,72344.0,42.3862,42.4332,42.3784,42.4019,72344.0
2017-01-03 15:00:00,54.12,54.16,54.09,54.12,83486.0,42.4019,42.4332,42.3784,42.4019,83486.0
2017-01-03 15:30:00,54.12,54.13,54.07,54.09,149237.0,42.4019,42.4097,42.3627,42.3784,149237.0
2017-01-04 09:30:00,54.17,54.23,54.07,54.12,88714.0,42.441,42.488,42.3627,42.4019,88714.0
2017-01-04 10:00:00,54.11,54.2,54.08,54.1,62013.0,42.394,42.4645,42.3705,42.3862,62013.0
2017-01-04 10:30:00,54.1,54.13,54.06,54.11,40846.0,42.3862,42.4097,42.3548,42.394,40846.0
2017-01-04 11:00:00,54.11,54.11,54.04,54.11,65863.0,42.394,42.394,42.3392,42.394,65863.0
2017-01-04 11:30:00,54.1,54.14,54.09,54.11,33476.0,42.3862,42.4175,42.3784,42.394,33476.0
2017-01-04 12:00:00,54.11,54.12,54.09,54.1,29683.0,42.394,42.4019,42.3784,42.3862,29683.0
2017-01-04 12:30:00,54.12,54.12,54.06,54.1,68257.0,42.4019,42.4019,42.3548,42.3862,68257.0
2017-01-04 13:00:00,54.1,54.15,54.09,54.12,34838.0,42.3862,42.4254,42.3784,42.4019,34838.0
2017-01-04 13:30:00,54.12,54.15,54.1,54.1,130655.0,42.4019,42.4254,42.3862,42.3862,130655.0
2017-01-04 14:00:00,54.1,54.15,54.05,54.13,79711.0,42.3862,42.4254,42.347,42.4097,79711.0
2017-01-04 14:30:00,54.13,54.14,54.1,54.12,66133.0,42.4097,42.4175,42.3862,42.4019,66133.0
2017-01-04 15:00:00,54.13,54.14,54.07,54.12,71487.0,42.4097,42.4175,42.3627,42.4019,71487.0
2017-01-04 15:30:00,54.13,54.15,54.11,54.12,70979.0,42.4097,42.4254,42.394,42.4019,70979.0
2017-01-05 09:30:00,54.11,54.13,54.01,54.03,55126.0,42.394,42.4097,42.3157,42.3313,55126.0
2017-01-05 10:00:00,54.03,54.09,54.01,54.05,56576.0,42.3313,42.3784,42.3157,42.347,56576.0
2017-01-05 10:30:00,54.06,54.1,54.03,54.06,231957.0,42.3548,42.3862,42.3313,42.3548,231957.0
2017-01-05 11:00:00,54.09,54.11,54.05,54.1,21028.0,42.3784,42.394,42.347,42.3862,21028.0
2017-01-05 11:30:00,54.09,54.14,54.08,54.13,70661.0,42.3784,42.4175,42.3705,42.4097,70661.0
2017-01-05 12:00:00,54.14,54.15,54.1,54.14,80571.0,42.4175,42.4254,42.3862,42.4175,80571.0
2017-01-05 12:30:00,54.12,54.17,54.11,54.13,200626.0,42.4019,42.441,42.394,42.4097,200626.0
2017-01-05 13:00:00,54.14,54.17,54.11,54.13,117463.0,42.4175,42.441,42.394,42.4097,117463.0
2017-01-05 13:30:00,54.14,54.14,54.06,54.09,102933.0,42.4175,42.4175,42.3548,42.3784,102933.0
2017-01-05 14:00:00,54.1,54.13,54.06,54.11,232890.0,42.3862,42.4097,42.3548,42.394,232890.0
2017-01-05 14:30:00,54.09,54.14,54.09,54.13,91391.0,42.3784,42.4175,42.3784,42.4097,91391.0
2017-01-05 15:00:00,54.12,54.15,54.1,54.11,85199.0,42.4019,42.4254,42.3862,42.394,85199.0
2017-01-05 15:30:00,54.11,54.14,54.08,54.12,76114.0,42.394,42.4175,42.3705,42.4019,76114.0
2017-01-06 09:30:00,54.01,54.07,54.0,54.02,119645.0,42.3157,42.3627,42.3078,42.3235,119645.0
2017-01-06 10:00:00,54.03,54.04,54.01,54.01,91665.0,42.3313,42.3392,42.3157,42.3157,91665.0
2017-01-06 10:30:00,54.02,54.03,53.97,53.99,107600.0,42.3235,42.3313,42.2843,42.3,107600.0
2017-01-06 11:00:00,54.0,54.0,53.94,53.95,139709.0,42.3078,42.3078,42.2608,42.2687,139709.0
2017-01-06 11:30:00,53.94,54.01,53.92,53.97,63994.0,42.2608,42.3157,42.2452,42.2843,63994.0
2017-01-06 12:00:00,53.97,54.0,53.93,53.95,162173.0,42.2843,42.3078,42.253,42.2687,162173.0
2017-01-06 12:30:00,53.95,54.0,53.94,53.96,25327.0,42.2687,42.3078,42.2608,42.2765,25327.0
2017-01-06 13:00:00,53.96,53.99,53.96,53.98,20441.0,42.2765,42.3,42.2765,42.2922,20441.0
2017-01-06 13:30:00,53.98,53.99,53.95,53.96,204116.0,42.2922,42.3,42.2687,42.2765,204116.0
2017-01-06 14:00:00,53.96,53.97,53.95,53.96,43024.0,42.2765,42.2843,42.2687,42.2765,43024.0
2017-01-06 14:30:00,53.96,53.97,53.94,53.96,72905.0,42.2765,42.2843,42.2608,42.2765,72905.0
2017-01-06 15:00:00,53.96,53.96,53.94,53.95,330992.0,42.2765,42.2765,42.2608,42.2687,330992.0
2017-01-06 15:30:00,53.94,53.97,53.94,53.94,44700.0,42.2608,42.2843,42.2608,42.2608,44700.0
2017-01-09 09:30:00,54.1,54.15,54.02,54.06,76615.0,42.3862,42.4254,42.3235,42.3548,76615.0
2017-01-09 10:00:00,54.07,54.07,53.99,54.05,71209.0,42.3627,42.3627,42.3,42.347,71209.0
2017-01-09 10:30:00,54.03,54.05,54.01,54.02,35850.0,42.3313,42.347,42.3157,42.3235,35850.0
2017-01-09 11:00:00,54.01,54.05,54.01,54.03,19610.0,42.3157,42.347,42.3157,42.3313,19610.0
2017-01-09 11:30:00,54.03,54.06,54.02,54.06,23010.0,42.3313,42.3548,42.3235,42.3548,23010.0
2017-01-09 12:00:00,54.05,54.07,54.03,54.06,65192.0,42.347,42.3627,42.3313,42.3548,65192.0
2017-01-09 12:30:00,54.06,54.07,54.03,54.06,24831.0,42.3548,42.3627,42.3313,42.3548,24831.0
2017-01-09 13:00:00,54.05,54.08,54.05,54.05,35694.0,42.347,42.3705,42.347,42.347,35694.0
2017-01-09 13:30:00,54.07,54.08,54.05,54.07,20063.0,42.3627,42.3705,42.347,42.3627,20063.0
2017-01-09 14:00:00,54.07,54.1,54.05,54.07,71555.0,42.3627,42.3862,42.347,42.3627,71555.0
2017-01-09 14:30:00,54.08,54.1,54.05,54.07,51842.0,42.3705,42.3862,42.347,42.3627,51842.0
2017-01-09 15:00:00,54.08,54.08,54.05,54.05,67931.0,42.3705,42.3705,42.347,42.347,67931.0
2017-01-09 15:30:00,54.07,54.08,54.05,54.05,63006.0,42.3627,42.3705,42.347,42.347,63006.0
2017-01-10 09:30:00,54.07,54.12,54.07,54.11,70747.0,42.3627,42.4019,42.3627,42.394,70747.0
2017-01-10 10:00:00,54.11,54.12,54.05,54.06,71307.0,42.394,42.4019,42.347,42.3548,71307.0
2017-01-10 10:30:00,54.05,54.07,54.04,54.06,53221.0,42.347,42.3627,42.3392,42.3548,53221.0
2017-01-10 11:00:00,54.06,54.08,54.01,54.05,85828.0,42.3548,42.3705,42.3157,42.347,85828.0
2017-01-10 11:30:00,54.03,54.07,54.03,54.03,18450.0,42.3313,42.3627,42.3313,42.3313,18450.0
2017-01-10 12:00:00,54.03,54.05,54.0,54.0,45871.0,42.3313,42.347,42.3078,42.3078,45871.0
2017-01-10 12:30:00,53.99,54.03,53.98,54.03,82592.0,42.3,42.3313,42.2922,42.3313,82592.0
2017-01-10 13:00:00,54.03,54.04,54.0,54.04,40406.0,42.3313,42.3392,42.3078,42.3392,40406.0
2017-01-10 13:30:00,54.04,54.07,54.0,54.01,87601.0,42.3392,42.3627,42.3078,42.3157,87601.0
2017-01-10 14:00:00,54.0,54.03,53.99,54.01,88518.0,42.3078,42.3313,42.3,42.3157,88518.0
2017-01-10 14:30:00,54.0,54.09,53.99,54.03,143948.0,42.3078,42.3784,42.3,42.3313,143948.0
2017-01-10 15:00:00,54.03,54.06,54.0,54.02,50416.0,42.3313,42.3548,42.3078,42.3235,50416.0
2017-01-10 15:30:00,54.02,54.03,54.0,54.03,62237.0,42.3235,42.3313,42.3078,42.3313,62237.0
2017-01-11 09:30:00,54.16,54.17,54.1,54.11,69905.0,42.4332,42.441,42.3862,42.394,69905.0
2017-01-11 10:00:00,54.11,54.11,54.05,54.08,86134.0,42.394,42.394,42.347,42.3705,86134.0
2017-01-11 10:30:00,54.08,54.14,54.07,54.14,118273.0,42.3705,42.4175,42.3627,42.4175,118273.0
2017-01-11 11:00:00,54.13,54.15,54.08,54.15,98995.0,42.4097,42.4254,42.3705,42.4254,98995.0
2017-01-11 11:30:00,54.15,54.16,54.08,54.12,181342.0,42.4254,42.4332,42.3705,42.4019,181342.0
2017-01-11 12:00:00,54.12,54.13,54.09,54.13,180930.0,42.4019,42.4097,42.3784,42.4097,180930.0
2017-01-11 12:30:00,54.13,54.14,54.1,54.11,150886.0,42.4097,42.4175,42.3862,42.394,150886.0
2017-01-11 13:00:00,54.11,54.17,54.11,54.14,129136.0,42.394,42.441,42.394,42.4175,129136.0
2017-01-11 13:30:00,54.14,54.17,54.11,54.13,61255.0,42.4175,42.441,42.394,42.4097,61255.0
2017-01-11 14:00:00,54.12,54.18,54.08,54.09,43280.0,42.4019,42.4489,42.3705,42.3784,43280.0
2017-01-11 14:30:00,54.1,54.13,54.09,54.12,81390.0,42.3862,42.4097,42.3784,42.4019,81390.0
2017-01-11 15:00:00,54.09,54.14,54.09,54.12,27580.0,42.3784,42.4175,42.3784,42.4019,27580.0
2017-01-11 15:30:00,54.11,54.14,54.07,54.1,37783.0,42.394,42.4175,42.3627,42.3862,37783.0
2017-01-12 09:30:00,54.15,54.19,54.13,54.14,45575.0,42.4254,42.4567,42.4097,42.4175,45575.0
2017-01-12 10:00:00,54.16,54.2,54.14,54.15,108355.0,42.4332,42.4645,42.4175,42.4254,108355.0
2017-01-12 10:30:00,54.16,54.17,54.12,54.14,127200.0,42.4332,42.441,42.4019,42.4175,127200.0
2017-01-12 11:00:00,54.15,54.17,54.12,54.15,161442.0,42.4254,42.441,42.4019,42.4254,161442.0
2017-01-12 11:30:00,54.15,54.16,54.13,54.14,106351.0,42.4254,42.4332,42.4097,42.4175,106351.0
2017-01-12 12:00:00,54.15,54.16,54.13,54.15,141451.0,42.4254,42.4332,42.4097,42.4254,141451.0
2017-01-12 12:30:00,54.15,54.16,54.09,54.11,133123.0,42.4254,42.4332,42.3784,42.394,133123.0
2017-01-12 13:00:00,54.11,54.12,54.08,54.1,120815.0,42.394,42.4019,42.3705,42.3862,120815.0
2017-01-12 13:30:00,54.1,54.11,54.07,54.08,154829.0,42.3862,42.394,42.3627,42.3705,154829.0
2017-01-12 14:00:00,54.08,54.12,54.06,54.12,231519.0,42.3705,42.4019,42.3548,42.4019,231519.0
2017-01-12 14:30:00,54.11,54.12,54.09,54.09,36880.0,42.394,42.4019,42.3784,42.3784,36880.0
2017-01-12 15:00:00,54.08,54.11,54.07,54.11,62308.0,42.3705,42.394,42.3627,42.394,62308.0
2017-01-12 15:30:00,54.11,54.13,54.07,54.11,188598.0,42.394,42.4097,42.3627,42.394,188598.0
2017-01-13 09:30:00,54.06,54.11,54.0,54.01,81475.0,42.3548,42.394,42.3078,42.3157,81475.0
2017-01-13 10:00:00,54.01,54.03,54.0,54.02,34643.0,42.3157,42.3313,42.3078,42.3235,34643.0
2017-01-13 10:30:00,54.02,54.04,54.01,54.03,20861.0,42.3235,42.3392,42.3157,42.3313,20861.0
2017-01-13 11:00:00,54.02,54.05,54.02,54.05,17027.0,42.3235,42.347,42.3235,42.347,17027.0
2017-01-13 11:30:00,54.04,54.05,54.01,54.04,90051.0,42.3392,42.347,42.3157,42.3392,90051.0
2017-01-13 12:00:00,54.03,54.05,54.01,54.04,105447.0,42.3313,42.347,42.3157,42.3392,105447.0
2017-01-13 12:30:00,54.05,54.05,54.01,54.02,52689.0,42.347,42.347,42.3157,42.3235,52689.0
2017-01-13 13:00:00,54.03,54.04,54.01,54.03,73002.0,42.3313,42.3392,42.3157,42.3313,73002.0
2017-01-13 13:30:00,54.03,54.05,54.0,54.02,180583.0,42.3313,42.347,42.3078,42.3235,180583.0
2017-01-13 14:00:00,54.03,54.05,54.02,54.03,70099.0,42.3313,42.347,42.3235,42.3313,70099.0
2017-01-13 14:30:00,54.03,54.08,54.02,54.07,180061.0,42.3313,42.3705,42.3235,42.3627,180061.0
2017-01-13 15:00:00,54.05,54.06,54.02,54.03,132109.0,42.347,42.3548,42.3235,42.3313,132109.0
2017-01-13 15:30:00,54.04,54.06,54.0,54.02,92285.0,42.3392,42.3548,42.3078,42.3235,92285.0
2017-01-17 09:30:00,54.25,54.26,54.1,54.12,78873.0,42.5037,42.5115,42.3862,42.4019,78873.0
2017-01-17 10:00:00,54.13,54.21,54.09,54.09,244943.0,42.4097,42.4724,42.3784,42.3784,244943.0
2017-01-17 10:30:00,54.09,54.13,54.09,54.11,94840.0,42.3784,42.4097,42.3784,42.394,94840.0
2017-01-17 11:00:00,54.1,54.13,54.09,54.11,123956.0,42.3862,42.4097,42.3784,42.394,123956.0
2017-01-17 11:30:00,54.1,54.11,54.07,54.1,211558.0,42.3862,42.394,42.3627,42.3862,211558.0
2017-01-17 12:00:00,54.1,54.1,54.07,54.07,109296.0,42.3862,42.3862,42.3627,42.3627,109296.0
2017-01-17 12:30:00,54.08,54.09,54.05,54.07,92795.0,42.3705,42.3784,42.347,42.3627,92795.0
2017-01-17 13:00:00,54.07,54.07,54.05,54.06,16914.0,42.3627,42.3627,42.347,42.3548,16914.0
2017-01-17 13:30:00,54.06,54.08,54.05,54.08,103068.0,42.3548,42.3705,42.347,42.3705,103068.0
2017-01-17 14:00:00,54.08,54.09,54.07,54.08,41405.0,42.3705,42.3784,42.3627,42.3705,41405.0
2017-01-17 14:30:00,54.09,54.09,54.05,54.06,62971.0,42.3784,42.3784,42.347,42.3548,62971.0
2017-01-17 15:00:00,54.08,54.09,54.06,54.08,74890.0,42.3705,42.3784,42.3548,42.3705,74890.0
2017-01-17 15:30:00,54.09,54.1,54.06,54.06,150964.0,42.3784,42.3862,42.3548,42.3548,150964.0
2017-01-18 09:30:00,54.09,54.12,54.03,54.06,73973.0,42.3784,42.4019,42.3313,42.3548,73973.0
2017-01-18 10:00:00,54.06,54.09,54.05,54.08,788005.0,42.3548,42.3784,42.347,42.3705,788005.0
2017-01-18 10:30:00,54.07,54.08,54.06,54.06,33424.0,42.3627,42.3705,42.3548,42.3548,33424.0
2017-01-18 11:00:00,54.07,54.07,54.06,54.07,106875.0,42.3627,42.3627,42.3548,42.3627,106875.0
2017-01-18 11:30:00,54.07,54.07,54.04,54.06,133982.0,42.3627,42.3627,42.3392,42.3548,133982.0
2017-01-18 12:00:00,54.07,54.07,54.05,54.06,793365.0,42.3627,42.3627,42.347,42.3548,793365.0
2017-01-18 12:30:00,54.06,54.07,54.05,54.07,53968.0,42.3548,42.3627,42.347,42.3627,53968.0
2017-01-18 13:00:00,54.07,54.07,54.03,54.04,70002.0,42.3627,42.3627,42.3313,42.3392,70002.0
2017-01-18 13:30:00,54.05,54.05,54.04,54.04,90822.0,42.347,42.347,42.3392,42.3392,90822.0
2017-01-18 14:00:00,54.04,54.05,54.03,54.04,210011.0,42.3392,42.347,42.3313,42.3392,210011.0
2017-01-18 14:30:00,54.04,54.05,54.03,54.03,60154.0,42.3392,42.347,42.3313,42.3313,60154.0
2017-01-18 15:00:00,54.04,54.04,54.03,54.03,117395.0,42.3392,42.3392,42.3313,42.3313,117395.0
2017-01-18 15:30:00,54.03,54.03,54.02,54.03,60451.0,42.3313,42.3313,42.3235,42.3313,60451.0
2017-01-19 09:30:00,53.96,54.0,53.91,53.92,74582.0,42.2765,42.3078,42.2373,42.2452,74582.0
2017-01-19 10:00:00,53.92,53.92,53.86,53.87,226304.0,42.2452,42.2452,42.1982,42.206,226304.0
2017-01-19 10:30:00,53.87,53.9,53.83,53.87,244673.0,42.206,42.2295,42.1746,42.206,244673.0
2017-01-19 11:00:00,53.87,53.94,53.84,53.89,83067.0,42.206,42.2608,42.1825,42.2217,83067.0
2017-01-19 11:30:00,53.88,53.93,53.86,53.89,144302.0,42.2138,42.253,42.1982,42.2217,144302.0
2017-01-19 12:00:00,53.89,53.92,53.87,53.89,25955.0,42.2217,42.2452,42.206,42.2217,25955.0
2017-01-19 12:30:00,53.89,53.89,53.87,53.88,10760.0,42.2217,42.2217,42.206,42.2138,10760.0
2017-01-19 13:00:00,53.89,53.9,53.86,53.87,9254.0,42.2217,42.2295,42.1982,42.206,9254.0
2017-01-19 13:30:00,53.88,53.91,53.85,53.91,66324.0,42.2138,42.2373,42.1903,42.2373,66324.0
2017-01-19 14:00:00,53.91,53.93,53.86,53.91,165183.0,42.2373,42.253,42.1982,42.2373,165183.0
2017-01-19 14:30:00,53.91,53.93,53.86,53.87,218040.0,42.2373,42.253,42.1982,42.206,218040.0
2017-01-19 15:00:00,53.9,53.95,53.87,53.91,73108.0,42.2295,42.2687,42.206,42.2373,73108.0
2017-01-19 15:30:00,53.91,53.95,53.9,53.94,72659.0,42.2373,42.2687,42.2295,42.2608,72659.0
2017-01-20 09:30:00,53.82,53.9,53.76,53.81,51577.0,42.1668,42.2295,42.1198,42.159,51577.0
2017-01-20 10:00:00,53.8,53.82,53.77,53.8,39185.0,42.1511,42.1668,42.1276,42.1511,39185.0
2017-01-20 10:30:00,53.82,53.84,53.79,53.81,19101.0,42.1668,42.1825,42.1433,42.159,19101.0
2017-01-20 11:00:00,53.81,53.84,53.77,53.79,27595.0,42.159,42.1825,42.1276,42.1433,27595.0
2017-01-20 11:30:00,53.78,53.83,53.77,53.82,13688.0,42.1355,42.1746,42.1276,42.1668,13688.0
2017-01-20 12:00:00,53.81,53.84,53.8,53.82,11702.0,42.159,42.1825,42.1511,42.1668,11702.0
2017-01-20 12:30:00,53.82,53.84,53.8,53.82,18427.0,42.1668,42.1825,42.1511,42.1668,18427.0
2017-01-20 13:00:00,53.81,53.86,53.8,53.85,40347.0,42.159,42.1982,42.1511,42.1903,40347.0
2017-01-20 13:30:00,53.86,53.86,53.83,53.85,16751.0,42.1982,42.1982,42.1746,42.1903,16751.0
2017-01-20 14:00:00,53.85,53.9,53.81,53.83,89122.0,42.1903,42.2295,42.159,42.1746,89122.0
2017-01-20 14:30:00,53.82,53.92,53.81,53.87,726986.0,42.1668,42.2452,42.159,42.206,726986.0
2017-01-20 15:00:00,53.88,53.89,53.84,53.87,67935.0,42.2138,42.2217,42.1825,42.206,67935.0
2017-01-20 15:30:00,53.84,53.92,53.81,53.86,63621.0,42.1825,42.2452,42.159,42.1982,63621.0
2017-01-23 09:30:00,53.9,53.97,53.86,53.91,121958.0,42.2295,42.2843,42.1982,42.2373,121958.0
2017-01-23 10:00:00,53.91,53.98,53.88,53.96,139452.0,42.2373,42.2922,42.2138,42.2765,139452.0
2017-01-23 10:30:00,53.96,53.98,53.93,53.96,77544.0,42.2765,42.2922,42.253,42.2765,77544.0
2017-01-23 11:00:00,53.97,53.99,53.93,53.98,78353.0,42.2843,42.3,42.253,42.2922,78353.0
2017-01-23 11:30:00,53.97,54.02,53.96,54.01,139724.0,42.2843,42.3235,42.2765,42.3157,139724.0
2017-01-23 12:00:00,54.02,54.04,53.98,54.01,116327.0,42.3235,42.3392,42.2922,42.3157,116327.0
2017-01-23 12:30:00,54.0,54.02,53.98,54.0,39865.0,42.3078,42.3235,42.2922,42.3078,39865.0
2017-01-23 13:00:00,54.0,54.02,53.99,54.0,303613.0,42.3078,42.3235,42.3,42.3078,303613.0
2017-01-23 13:30:00,54.01,54.01,54.0,54.0,13479.0,42.3157,42.3157,42.3078,42.3078,13479.0
2017-01-23 14:00:00,54.01,54.02,54.0,54.01,35914.0,42.3157,42.3235,42.3078,42.3157,35914.0
2017-01-23 14:30:00,54.01,54.02,53.98,53.98,51052.0,42.3157,42.3235,42.2922,42.2922,51052.0
2017-01-23 15:00:00,54.01,54.02,53.99,54.0,29697.0,42.3157,42.3235,42.3,42.3078,29697.0
2017-01-23 15:30:00,54.01,54.02,53.99,54.0,54692.0,42.3157,42.3235,42.3,42.3078,54692.0
2017-01-24 09:30:00,53.98,53.99,53.92,53.93,67773.0,42.2922,42.3,42.2452,42.253,67773.0
2017-01-24 10:00:00,53.93,53.99,53.92,53.97,166354.0,42.253,42.3,42.2452,42.2843,166354.0
2017-01-24 10:30:00,53.96,54.0,53.95,53.97,140182.0,42.2765,42.3078,42.2687,42.2843,140182.0
2017-01-24 11:00:00,53.96,53.98,53.96,53.97,130939.0,42.2765,42.2922,42.2765,42.2843,130939.0
2017-01-24 11:30:00,53.97,53.98,53.91,53.94,167163.0,42.2843,42.2922,42.2373,42.2608,167163.0
2017-01-24 12:00:00,53.94,53.94,53.88,53.94,57748.0,42.2608,42.2608,42.2138,42.2608,57748.0
2017-01-24 12:30:00,53.93,53.94,53.92,53.94,176912.0,42.253,42.2608,42.2452,42.2608,176912.0
2017-01-24 13:00:00,53.94,53.94,53.87,53.88,184456.0,42.2608,42.2608,42.206,42.2138,184456.0
2017-01-24 13:30:00,53.88,53.92,53.85,53.89,151426.0,42.2138,42.2452,42.1903,42.2217,151426.0
2017-01-24 14:00:00,53.91,53.91,53.85,53.88,251930.0,42.2373,42.2373,42.1903,42.2138,251930.0
2017-01-24 14:30:00,53.88,53.91,53.86,53.9,52522.0,42.2138,42.2373,42.1982,42.2295,52522.0
2017-01-24 15:00:00,53.89,53.92,53.88,53.92,46717.0,42.2217,42.2452,42.2138,42.2452,46717.0
2017-01-24 15:30:00,53.91,53.93,53.87,53.9,29957.0,42.2373,42.253,42.206,42.2295,29957.0
2017-01-25 09:30:00,53.78,53.85,53.76,53.8,64768.0,42.1355,42.1903,42.1198,42.1511,64768.0
2017-01-25 10:00:00,53.81,53.84,53.78,53.8,103368.0,42.159,42.1825,42.1355,42.1511,103368.0
2017-01-25 10:30:00,53.81,53.81,53.77,53.78,78246.0,42.159,42.159,42.1276,42.1355,78246.0
2017-01-25 11:00:00,53.78,53.79,53.75,53.76,25903.0,42.1355,42.1433,42.112,42.1198,25903.0
2017-01-25 11:30:00,53.76,53.77,53.74,53.77,54432.0,42.1198,42.1276,42.1041,42.1276,54432.0
2017-01-25 12:00:00,53.77,53.77,53.75,53.76,19648.0,42.1276,42.1276,42.112,42.1198,19648.0
2017-01-25 12:30:00,53.75,53.77,53.72,53.75,77520.0,42.112,42.1276,42.0885,42.112,77520.0
2017-01-25 13:00:00,53.75,53.76,53.71,53.73,31748.0,42.112,42.1198,42.0806,42.0963,31748.0
2017-01-25 13:30:00,53.74,53.76,53.71,53.74,103455.0,42.1041,42.1198,42.0806,42.1041,103455.0
2017-01-25 14:00:00,53.73,53.74,53.68,53.71,157095.0,42.0963,42.1041,42.0571,42.0806,157095.0
2017-01-25 14:30:00,53.72,53.75,53.7,53.75,90294.0,42.0885,42.112,42.0728,42.112,90294.0
2017-01-25 15:00:00,53.74,53.77,53.72,53.75,34693.0,42.1041,42.1276,42.0885,42.112,34693.0
2017-01-25 15:30:00,53.73,53.75,53.73,53.74,37684.0,42.0963,42.112,42.0963,42.1041,37684.0
2017-01-26 09:30:00,53.7,53.73,53.68,53.69,50357.0,42.0728,42.0963,42.0571,42.065,50357.0
2017-01-26 10:00:00,53.68,53.71,53.62,53.63,166177.0,42.0571,42.0806,42.0101,42.018,166177.0
2017-01-26 10:30:00,53.63,53.64,53.57,53.59,59744.0,42.018,42.0258,41.9709,41.9866,59744.0
2017-01-26 11:00:00,53.59,53.63,53.57,53.59,172274.0,41.9866,42.018,41.9709,41.9866,172274.0
2017-01-26 11:30:00,53.59,53.64,53.59,53.63,145028.0,41.9866,42.0258,41.9866,42.018,145028.0
2017-01-26 12:00:00,53.63,53.67,53.61,53.63,138921.0,42.018,42.0493,42.0023,42.018,138921.0
2017-01-26 12:30:00,53.63,53.68,53.61,53.63,248932.0,42.018,42.0571,42.0023,42.018,248932.0
2017-01-26 13:00:00,53.63,53.68,53.6,53.65,218746.0,42.018,42.0571,41.9944,42.0336,218746.0
2017-01-26 13:30:00,53.65,53.69,53.63,53.64,231979.0,42.0336,42.065,42.018,42.0258,231979.0
2017-01-26 14:00:00,53.65,53.67,53.63,53.65,184274.0,42.0336,42.0493,42.018,42.0336,184274.0
2017-01-26 14:30:00,53.65,53.68,53.65,53.67,84709.0,42.0336,42.0571,42.0336,42.0493,84709.0
2017-01-26 15:00:00,53.66,53.68,53.64,53.67,92779.0,42.0415,42.0571,42.0258,42.0493,92779.0
2017-01-26 15:30:00,53.68,53.69,53.65,53.68,46200.0,42.0571,42.065,42.0336,42.0571,46200.0
2017-01-27 09:30:00,53.74,53.74,53.69,53.73,162135.0,42.1041,42.1041,42.065,42.0963,162135.0
2017-01-27 10:00:00,53.73,53.75,53.68,53.74,213621.0,42.0963,42.112,42.0571,42.1041,213621.0
2017-01-27 10:30:00,53.73,53.74,53.72,53.73,35785.0,42.0963,42.1041,42.0885,42.0963,35785.0
2017-01-27 11:00:00,53.73,53.75,53.71,53.74,46519.0,42.0963,42.112,42.0806,42.1041,46519.0
2017-01-27 11:30:00,53.72,53.74,53.7,53.72,15628.0,42.0885,42.1041,42.0728,42.0885,15628.0
2017-01-27 12:00:00,53.72,53.75,53.72,53.73,169670.0,42.0885,42.112,42.0885,42.0963,169670.0
2017-01-27 12:30:00,53.73,53.74,53.72,53.73,32853.0,42.0963,42.1041,42.0885,42.0963,32853.0
2017-01-27 13:00:00,53.74,53.74,53.72,53.74,14240.0,42.1041,42.1041,42.0885,42.1041,14240.0
2017-01-27 13:30:00,53.74,53.75,53.72,53.75,28680.0,42.1041,42.112,42.0885,42.112,28680.0
2017-01-27 14:00:00,53.75,53.75,53.74,53.75,30046.0,42.112,42.112,42.1041,42.112,30046.0
2017-01-27 14:30:00,53.74,53.75,53.74,53.75,48690.0,42.1041,42.112,42.1041,42.112,48690.0
2017-01-27 15:00:00,53.75,53.75,53.74,53.75,56886.0,42.112,42.112,42.1041,42.112,56886.0
2017-01-27 15:30:00,53.75,53.75,53.74,53.75,35103.0,42.112,42.112,42.1041,42.112,35103.0
2017-01-30 09:30:00,53.73,53.75,53.65,53.68,82783.0,42.0963,42.112,42.0336,42.0571,82783.0
2017-01-30 10:00:00,53.67,53.72,53.61,53.69,186386.0,42.0493,42.0885,42.0023,42.065,186386.0
2017-01-30 10:30:00,53.69,53.74,53.65,53.71,150208.0,42.065,42.1041,42.0336,42.0806,150208.0
2017-01-30 11:00:00,53.71,53.74,53.68,53.69,209696.0,42.0806,42.1041,42.0571,42.065,209696.0
2017-01-30 11:30:00,53.69,53.73,53.67,53.68,140319.0,42.065,42.0963,42.0493,42.0571,140319.0
2017-01-30 12:00:00,53.69,53.71,53.67,53.71,171287.0,42.065,42.0806,42.0493,42.0806,171287.0
2017-01-30 12:30:00,53.71,53.72,53.66,53.68,198442.0,42.0806,42.0885,42.0415,42.0571,198442.0
2017-01-30 13:00:00,53.67,53.7,53.65,53.65,198552.0,42.0493,42.0728,42.0336,42.0336,198552.0
2017-01-30 13:30:00,53.66,53.69,53.65,53.66,198272.0,42.0415,42.065,42.0336,42.0415,198272.0
2017-01-30 14:00:00,53.66,53.7,53.65,53.67,157052.0,42.0415,42.0728,42.0336,42.0493,157052.0
2017-01-30 14:30:00,53.67,53.69,53.66,53.69,209168.0,42.0493,42.065,42.0415,42.065,209168.0
2017-01-30 15:00:00,53.68,53.69,53.66,53.69,25897.0,42.0571,42.065,42.0415,42.065,25897.0
2017-01-30 15:30:00,53.68,53.72,53.65,53.66,61744.0,42.0571,42.0885,42.0336,42.0415,61744.0
2017-01-31 09:30:00,53.66,53.73,53.63,53.7,54809.0,42.0415,42.0963,42.018,42.0728,54809.0
2017-01-31 10:00:00,53.7,53.77,53.67,53.75,67680.0,42.0728,42.1276,42.0493,42.112,67680.0
2017-01-31 10:30:00,53.72,53.77,53.71,53.72,24924.0,42.0885,42.1276,42.0806,42.0885,24924.0
2017-01-31 11:00:00,53.72,53.76,53.7,53.74,79305.0,42.0885,42.1198,42.0728,42.1041,79305.0
2017-01-31 11:30:00,53.73,53.74,53.71,53.74,60382.0,42.0963,42.1041,42.0806,42.1041,60382.0
2017-01-31 12:00:00,53.73,53.75,53.67,53.7,101541.0,42.0963,42.112,42.0493,42.0728,101541.0
2017-01-31 12:30:00,53.7,53.74,53.67,53.71,295574.0,42.0728,42.1041,42.0493,42.0806,295574.0
2017-01-31 13:00:00,53.71,53.76,53.69,53.72,305625.0,42.0806,42.1198,42.065,42.0885,305625.0
2017-01-31 13:30:00,53.72,53.74,53.69,53.72,370629.0,42.0885,42.1041,42.065,42.0885,370629.0
2017-01-31 14:00:00,53.72,53.73,53.66,53.67,828078.0,42.0885,42.0963,42.0415,42.0493,828078.0
2017-01-31 14:30:00,53.68,53.76,53.67,53.68,1714493.0,42.0571,42.1198,42.0493,42.0571,1714493.0
2017-01-31 15:00:00,53.68,53.71,53.65,53.66,172173.0,42.0571,42.0806,42.0336,42.0415,172173.0
2017-01-31 15:30:00,53.67,53.76,53.66,53.75,225846.0,42.0493,42.1198,42.0415,42.112,225846.0
2017-02-01 09:30:00,53.61,53.66,53.59,53.6,85097.0,42.0375,42.0767,42.0218,42.0297,85097.0
2017-02-01 10:00:00,53.6,53.61,53.56,53.59,85120.0,42.0297,42.0375,41.9983,42.0218,85120.0
2017-02-01 10:30:00,53.58,53.6,53.57,53.6,31974.0,42.014,42.0297,42.0061,42.0297,31974.0
2017-02-01 11:00:00,53.6,53.64,53.56,53.62,46354.0,42.0297,42.061,41.9983,42.0453,46354.0
2017-02-01 11:30:00,53.62,53.66,53.59,53.64,195867.0,42.0453,42.0767,42.0218,42.061,195867.0
2017-02-01 12:00:00,53.65,53.67,53.63,53.63,130593.0,42.0689,42.0846,42.0532,42.0532,130593.0
2017-02-01 12:30:00,53.64,53.66,53.62,53.63,215660.0,42.061,42.0767,42.0453,42.0532,215660.0
2017-02-01 13:00:00,53.63,53.65,53.61,53.64,56944.0,42.0532,42.0689,42.0375,42.061,56944.0
2017-02-01 13:30:00,53.64,53.64,53.61,53.62,39265.0,42.061,42.061,42.0375,42.0453,39265.0
2017-02-01 14:00:00,53.62,53.67,53.6,53.64,87785.0,42.0453,42.0846,42.0297,42.061,87785.0
2017-02-01 14:30:00,53.62,53.66,53.6,53.63,92514.0,42.0453,42.0767,42.0297,42.0532,92514.0
2017-02-01 15:00:00,53.63,53.67,53.61,53.65,201220.0,42.0532,42.0846,42.0375,42.0689,201220.0
2017-02-01 15:30:00,53.66,53.67,53.63,53.67,32220.0,42.0767,42.0846,42.0532,42.0846,32220.0
2017-02-02 09:30:00,53.71,53.75,53.69,53.71,70970.0,42.1159,42.1473,42.1002,42.1159,70970.0
2017-02-02 10:00:00,53.72,53.73,53.68,53.71,119467.0,42.1238,42.1316,42.0924,42.1159,119467.0
2017-02-02 10:30:00,53.72,53.76,53.7,53.73,435206.0,42.1238,42.1551,42.1081,42.1316,435206.0
2017-02-02 11:00:00,53.73,53.73,53.7,53.72,51905.0,42.1316,42.1316,42.1081,42.1238,51905.0
2017-02-02 11:30:00,53.72,53.73,53.7,53.71,60769.0,42.1238,42.1316,42.1081,42.1159,60769.0
2017-02-02 12:00:00,53.72,53.72,53.66,53.68,164029.0,42.1238,42.1238,42.0767,42.0924,164029.0
2017-02-02 12:30:00,53.68,53.68,53.63,53.68,240035.0,42.0924,42.0924,42.0532,42.0924,240035.0
2017-02-02 13:00:00,53.67,53.7,53.64,53.65,59713.0,42.0846,42.1081,42.061,42.0689,59713.0
2017-02-02 13:30:00,53.66,53.69,53.63,53.67,130741.0,42.0767,42.1002,42.0532,42.0846,130741.0
2017-02-02 14:00:00,53.68,53.7,53.67,53.68,26755.0,42.0924,42.1081,42.0846,42.0924,26755.0
2017-02-02 14:30:00,53.69,53.72,53.68,53.7,72671.0,42.1002,42.1238,42.0924,42.1081,72671.0
2017-02-02 15:00:00,53.68,53.71,53.67,53.7,96767.0,42.0924,42.1159,42.0846,42.1081,96767.0
2017-02-02 15:30:00,53.7,53.72,53.67,53.67,44641.0,42.1081,42.1238,42.0846,42.0846,44641.0
2017-02-03 09:30:00,53.77,53.77,53.69,53.72,244978.0,42.163,42.163,42.1002,42.1238,244978.0
2017-02-03 10:00:00,53.72,53.76,53.7,53.73,176774.0,42.1238,42.1551,42.1081,42.1316,176774.0
2017-02-03 10:30:00,53.73,53.74,53.72,53.73,14917.0,42.1316,42.1394,42.1238,42.1316,14917.0
2017-02-03 11:00:00,53.72,53.73,53.7,53.71,40087.0,42.1238,42.1316,42.1081,42.1159,40087.0
2017-02-03 11:30:00,53.7,53.73,53.69,53.72,59845.0,42.1081,42.1316,42.1002,42.1238,59845.0
2017-02-03 12:00:00,53.72,53.73,53.7,53.71,85277.0,42.1238,42.1316,42.1081,42.1159,85277.0
2017-02-03 12:30:00,53.7,53.72,53.69,53.69,49443.0,42.1081,42.1238,42.1002,42.1002,49443.0
2017-02-03 13:00:00,53.69,53.71,53.68,53.7,105305.0,42.1002,42.1159,42.0924,42.1081,105305.0
2017-02-03 13:30:00,53.68,53.71,53.67,53.67,17966.0,42.0924,42.1159,42.0846,42.0846,17966.0
2017-02-03 14:00:00,53.68,53.69,53.63,53.64,189386.0,42.0924,42.1002,42.0532,42.061,189386.0
2017-02-03 14:30:00,53.64,53.65,53.61,53.62,60393.0,42.061,42.0689,42.0375,42.0453,60393.0
2017-02-03 15:00:00,53.62,53.65,53.61,53.65,57980.0,42.0453,42.0689,42.0375,42.0689,57980.0
2017-02-03 15:30:00,53.64,53.67,53.61,53.66,63040.0,42.061,42.0846,42.0375,42.0767,63040.0
2017-02-06 09:30:00,53.7,53.74,53.66,53.66,357745.0,42.1081,42.1394,42.0767,42.0767,357745.0
2017-02-06 10:00:00,53.66,53.67,53.6,53.61,54756.0,42.0767,42.0846,42.0297,42.0375,54756.0
2017-02-06 10:30:00,53.6,53.63,53.59,53.62,37177.0,42.0297,42.0532,42.0218,42.0453,37177.0
2017-02-06 11:00:00,53.62,53.63,53.59,53.61,22208.0,42.0453,42.0532,42.0218,42.0375,22208.0
2017-02-06 11:30:00,53.62,53.62,53.59,53.6,21250.0,42.0453,42.0453,42.0218,42.0297,21250.0
2017-02-06 12:00:00,53.61,53.63,53.59,53.62,46895.0,42.0375,42.0532,42.0218,42.0453,46895.0
2017-02-06 12:30:00,53.62,53.63,53.6,53.63,15504.0,42.0453,42.0532,42.0297,42.0532,15504.0
2017-02-06 13:00:00,53.62,53.63,53.61,53.61,18156.0,42.0453,42.0532,42.0375,42.0375,18156.0
2017-02-06 13:30:00,53.61,53.66,53.61,53.66,34287.0,42.0375,42.0767,42.0375,42.0767,34287.0
2017-02-06 14:00:00,53.65,53.66,53.62,53.63,46117.0,42.0689,42.0767,42.0453,42.0532,46117.0
2017-02-06 14:30:00,53.65,53.67,53.63,53.64,48879.0,42.0689,42.0846,42.0532,42.061,48879.0
2017-02-06 15:00:00,53.65,53.67,53.63,53.66,40277.0,42.0689,42.0846,42.0532,42.0767,40277.0
2017-02-06 15:30:00,53.66,53.67,53.63,53.63,57201.0,42.0767,42.0846,42.0532,42.0532,57201.0
2017-02-07 09:30:00,53.71,53.72,53.65,53.68,246579.0,42.1159,42.1238,42.0689,42.0924,246579.0
2017-02-07 10:00:00,53.68,53.73,53.66,53.73,85401.0,42.0924,42.1316,42.0767,42.1316,85401.0
2017-02-07 10:30:00,53.73,53.75,53.71,53.73,20650.0,42.1316,42.1473,42.1159,42.1316,20650.0
2017-02-07 11:00:00,53.73,53.74,53.71,53.74,26282.0,42.1316,42.1394,42.1159,42.1394,26282.0
2017-02-07 11:30:00,53.74,53.75,53.72,53.73,21654.0,42.1394,42.1473,42.1238,42.1316,21654.0
2017-02-07 12:00:00,53.72,53.74,53.72,53.74,49388.0,42.1238,42.1394,42.1238,42.1394,49388.0
2017-02-07 12:30:00,53.74,53.74,53.7,53.71,32796.0,42.1394,42.1394,42.1081,42.1159,32796.0
2017-02-07 13:00:00,53.7,53.74,53.69,53.74,33989.0,42.1081,42.1394,42.1002,42.1394,33989.0
2017-02-07 13:30:00,53.74,53.75,53.71,53.74,54611.0,42.1394,42.1473,42.1159,42.1394,54611.0
2017-02-07 14:00:00,53.74,53.75,53.71,53.74,97077.0,42.1394,42.1473,42.1159,42.1394,97077.0
2017-02-07 14:30:00,53.73,53.75,53.73,53.74,55202.0,42.1316,42.1473,42.1316,42.1394,55202.0
2017-02-07 15:00:00,53.74,53.75,53.73,53.74,34509.0,42.1394,42.1473,42.1316,42.1394,34509.0
2017-02-07 15:30:00,53.74,53.75,53.71,53.74,60937.0,42.1394,42.1473,42.1159,42.1394,60937.0
2017-02-08 09:30:00,53.78,53.88,53.78,53.85,47628.0,42.1708,42.2492,42.1708,42.2257,47628.0
2017-02-08 10:00:00,53.86,53.86,53.82,53.85,75442.0,42.2335,42.2335,42.2022,42.2257,75442.0
2017-02-08 10:30:00,53.85,53.86,53.8,53.85,85093.0,42.2257,42.2335,42.1865,42.2257,85093.0
2017-02-08 11:00:00,53.85,53.89,53.84,53.88,18692.0,42.2257,42.2571,42.2179,42.2492,18692.0
2017-02-08 11:30:00,53.88,53.89,53.87,53.88,22386.0,42.2492,42.2571,42.2414,42.2492,22386.0
2017-02-08 12:00:00,53.88,53.91,53.87,53.91,49418.0,42.2492,42.2727,42.2414,42.2727,49418.0
2017-02-08 12:30:00,53.9,53.91,53.9,53.9,15086.0,42.2649,42.2727,42.2649,42.2649,15086.0
2017-02-08 13:00:00,53.9,53.92,53.9,53.91,19647.0,42.2649,42.2806,42.2649,42.2727,19647.0
2017-02-08 13:30:00,53.91,53.91,53.8,53.85,37058.0,42.2727,42.2727,42.1865,42.2257,37058.0
2017-02-08 14:00:00,53.85,53.88,53.84,53.87,50834.0,42.2257,42.2492,42.2179,42.2414,50834.0
2017-02-08 14:30:00,53.86,53.87,53.84,53.86,59418.0,42.2335,42.2414,42.2179,42.2335,59418.0
2017-02-08 15:00:00,53.85,53.92,53.84,53.85,59621.0,42.2257,42.2806,42.2179,42.2257,59621.0
2017-02-08 15:30:00,53.86,53.9,53.84,53.87,35356.0,42.2335,42.2649,42.2179,42.2414,35356.0
2017-02-09 09:30:00,53.89,53.94,53.87,53.92,106000.0,42.2571,42.2963,42.2414,42.2806,106000.0
2017-02-09 10:00:00,53.91,53.92,53.88,53.89,161089.0,42.2727,42.2806,42.2492,42.2571,161089.0
2017-02-09 10:30:00,53.89,53.92,53.87,53.9,133827.0,42.2571,42.2806,42.2414,42.2649,133827.0
2017-02-09 11:00:00,53.9,53.93,53.88,53.88,98187.0,42.2649,42.2884,42.2492,42.2492,98187.0
2017-02-09 11:30:00,53.91,53.92,53.89,53.9,60109.0,42.2727,42.2806,42.2571,42.2649,60109.0
2017-02-09 12:00:00,53.9,53.9,53.88,53.88,49070.0,42.2649,42.2649,42.2492,42.2492,49070.0
2017-02-09 12:30:00,53.87,53.89,53.86,53.87,16596.0,42.2414,42.2571,42.2335,42.2414,16596.0
2017-02-09 13:00:00,53.9,53.92,53.86,53.89,19135.0,42.2649,42.2806,42.2335,42.2571,19135.0
2017-02-09 13:30:00,53.88,53.89,53.86,53.87,31546.0,42.2492,42.2571,42.2335,42.2414,31546.0
2017-02-09 14:00:00,53.88,53.88,53.87,53.87,35755.0,42.2492,42.2492,42.2414,42.2414,35755.0
2017-02-09 14:30:00,53.88,53.88,53.86,53.87,16925.0,42.2492,42.2492,42.2335,42.2414,16925.0
2017-02-09 15:00:00,53.86,53.89,53.85,53.87,42884.0,42.2335,42.2571,42.2257,42.2414,42884.0
2017-02-09 15:30:00,53.87,53.89,53.84,53.88,35307.0,42.2414,42.2571,42.2179,42.2492,35307.0
2017-02-10 09:30:00,53.75,53.83,53.75,53.79,133061.0,42.1473,42.21,42.1473,42.1787,133061.0
2017-02-10 10:00:00,53.79,53.81,53.77,53.79,58772.0,42.1787,42.1943,42.163,42.1787,58772.0
2017-02-10 10:30:00,53.8,53.82,53.79,53.8,29762.0,42.1865,42.2022,42.1787,42.1865,29762.0
2017-02-10 11:00:00,53.8,53.81,53.78,53.79,25890.0,42.1865,42.1943,42.1708,42.1787,25890.0
2017-02-10 11:30:00,53.8,53.81,53.8,53.8,13143.0,42.1865,42.1943,42.1865,42.1865,13143.0
2017-02-10 12:00:00,53.81,53.82,53.8,53.8,42987.0,42.1943,42.2022,42.1865,42.1865,42987.0
2017-02-10 12:30:00,53.81,53.82,53.8,53.8,21897.0,42.1943,42.2022,42.1865,42.1865,21897.0
2017-02-10 13:00:00,53.81,53.82,53.8,53.82,19735.0,42.1943,42.2022,42.1865,42.2022,19735.0
2017-02-10 13:30:00,53.82,53.83,53.81,53.83,174413.0,42.2022,42.21,42.1943,42.21,174413.0
2017-02-10 14:00:00,53.83,53.83,53.8,53.81,110824.0,42.21,42.21,42.1865,42.1943,110824.0
2017-02-10 14:30:00,53.82,53.83,53.8,53.83,52976.0,42.2022,42.21,42.1865,42.21,52976.0
2017-02-10 15:00:00,53.83,53.83,53.8,53.81,22050.0,42.21,42.21,42.1865,42.1943,22050.0
2017-02-10 15:30:00,53.82,53.83,53.81,53.82,65678.0,42.2022,42.21,42.1943,42.2022,65678.0
2017-02-13 09:30:00,53.81,53.84,53.76,53.82,169532.0,42.1943,42.2179,42.1551,42.2022,169532.0
2017-02-13 10:00:00,53.82,53.82,53.79,53.8,190723.0,42.2022,42.2022,42.1787,42.1865,190723.0
2017-02-13 10:30:00,53.8,53.81,53.77,53.8,100455.0,42.1865,42.1943,42.163,42.1865,100455.0
2017-02-13 11:00:00,53.81,53.81,53.78,53.81,23341.0,42.1943,42.1943,42.1708,42.1943,23341.0
2017-02-13 11:30:00,53.81,53.82,53.8,53.82,29248.0,42.1943,42.2022,42.1865,42.2022,29248.0
2017-02-13 12:00:00,53.8,53.83,53.8,53.82,14156.0,42.1865,42.21,42.1865,42.2022,14156.0
2017-02-13 12:30:00,53.82,53.84,53.82,53.84,44895.0,42.2022,42.2179,42.2022,42.2179,44895.0
2017-02-13 13:00:00,53.83,53.83,53.81,53.82,13937.0,42.21,42.21,42.1943,42.2022,13937.0
2017-02-13 13:30:00,53.83,53.84,53.82,53.84,33391.0,42.21,42.2179,42.2022,42.2179,33391.0
2017-02-13 14:00:00,53.83,53.85,53.83,53.85,44176.0,42.21,42.2257,42.21,42.2257,44176.0
2017-02-13 14:30:00,53.84,53.85,53.83,53.85,15729.0,42.2179,42.2257,42.21,42.2257,15729.0
2017-02-13 15:00:00,53.85,53.85,53.83,53.84,34461.0,42.2257,42.2257,42.21,42.2179,34461.0
2017-02-13 15:30:00,53.84,53.85,53.81,53.82,62365.0,42.2179,42.2257,42.1943,42.2022,62365.0
2017-02-14 09:30:00,53.84,53.88,53.79,53.8,143791.0,42.2179,42.2492,42.1787,42.1865,143791.0
2017-02-14 10:00:00,53.8,53.8,53.72,53.74,66561.0,42.1865,42.1865,42.1238,42.1394,66561.0
2017-02-14 10:30:00,53.73,53.74,53.7,53.72,35876.0,42.1316,42.1394,42.1081,42.1238,35876.0
2017-02-14 11:00:00,53.72,53.74,53.7,53.72,39931.0,42.1238,42.1394,42.1081,42.1238,39931.0
2017-02-14 11:30:00,53.74,53.74,53.69,53.69,93465.0,42.1394,42.1394,42.1002,42.1002,93465.0
2017-02-14 12:00:00,53.69,53.72,53.68,53.69,183779.0,42.1002,42.1238,42.0924,42.1002,183779.0
2017-02-14 12:30:00,53.7,53.73,53.69,53.71,124754.0,42.1081,42.1316,42.1002,42.1159,124754.0
2017-02-14 13:00:00,53.72,53.75,53.71,53.73,31706.0,42.1238,42.1473,42.1159,42.1316,31706.0
2017-02-14 13:30:00,53.73,53.77,53.72,53.75,183439.0,42.1316,42.163,42.1238,42.1473,183439.0
2017-02-14 14:00:00,53.74,53.78,53.74,53.77,85724.0,42.1394,42.1708,42.1394,42.163,85724.0
2017-02-14 14:30:00,53.76,53.78,53.72,53.76,35972.0,42.1551,42.1708,42.1238,42.1551,35972.0
2017-02-14 15:00:00,53.77,53.8,53.77,53.78,168755.0,42.163,42.1865,42.163,42.1708,168755.0
2017-02-14 15:30:00,53.78,53.8,53.76,53.77,71592.0,42.1708,42.1865,42.1551,42.163,71592.0
2017-02-15 09:30:00,53.76,53.78,53.72,53.76,105967.0,42.1551,42.1708,42.1238,42.1551,105967.0
2017-02-15 10:00:00,53.76,53.8,53.75,53.79,62963.0,42.1551,42.1865,42.1473,42.1787,62963.0
2017-02-15 10:30:00,53.78,53.79,53.71,53.72,89238.0,42.1708,42.1787,42.1159,42.1238,89238.0
2017-02-15 11:00:00,53.73,53.76,53.72,53.75,79717.0,42.1316,42.1551,42.1238,42.1473,79717.0
2017-02-15 11:30:00,53.75,53.78,53.74,53.75,99985.0,42.1473,42.1708,42.1394,42.1473,99985.0
2017-02-15 12:00:00,53.75,53.78,53.75,53.77,96237.0,42.1473,42.1708,42.1473,42.163,96237.0
2017-02-15 12:30:00,53.77,53.77,53.75,53.77,53217.0,42.163,42.163,42.1473,42.163,53217.0
2017-02-15 13:00:00,53.76,53.78,53.75,53.76,15391.0,42.1551,42.1708,42.1473,42.1551,15391.0
2017-02-15 13:30:00,53.76,53.78,53.75,53.78,32247.0,42.1551,42.1708,42.1473,42.1708,32247.0
2017-02-15 14:00:00,53.77,53.78,53.76,53.77,53897.0,42.163,42.1708,42.1551,42.163,53897.0
2017-02-15 14:30:00,53.77,53.78,53.76,53.78,57213.0,42.163,42.1708,42.1551,42.1708,57213.0
2017-02-15 15:00:00,53.78,53.78,53.75,53.78,57948.0,42.1708,42.1708,42.1473,42.1708,57948.0
2017-02-15 15:30:00,53.78,53.78,53.77,53.77,43916.0,42.1708,42.1708,42.163,42.163,43916.0
2017-02-16 09:30:00,53.81,53.85,53.78,53.79,33873.0,42.1943,42.2257,42.1708,42.1787,33873.0
2017-02-16 10:00:00,53.8,53.83,53.79,53.82,54296.0,42.1865,42.21,42.1787,42.2022,54296.0
2017-02-16 10:30:00,53.83,53.83,53.8,53.82,59854.0,42.21,42.21,42.1865,42.2022,59854.0
2017-02-16 11:00:00,53.83,53.85,53.82,53.83,194520.0,42.21,42.2257,42.2022,42.21,194520.0
2017-02-16 11:30:00,53.83,53.84,53.81,53.83,86530.0,42.21,42.2179,42.1943,42.21,86530.0
2017-02-16 12:00:00,53.83,53.85,53.82,53.84,20439.0,42.21,42.2257,42.2022,42.2179,20439.0
2017-02-16 12:30:00,53.85,53.85,53.83,53.83,75261.0,42.2257,42.2257,42.21,42.21,75261.0
2017-02-16 13:00:00,53.83,53.87,53.82,53.86,18401.0,42.21,42.2414,42.2022,42.2335,18401.0
2017-02-16 13:30:00,53.86,53.86,53.83,53.85,28880.0,42.2335,42.2335,42.21,42.2257,28880.0
2017-02-16 14:00:00,53.85,53.88,53.84,53.87,72878.0,42.2257,42.2492,42.2179,42.2414,72878.0
2017-02-16 14:30:00,53.87,53.87,53.83,53.84,132824.0,42.2414,42.2414,42.21,42.2179,132824.0
2017-02-16 15:00:00,53.84,53.87,53.83,53.86,188150.0,42.2179,42.2414,42.21,42.2335,188150.0
2017-02-16 15:30:00,53.86,53.86,53.83,53.84,40311.0,42.2335,42.2335,42.21,42.2179,40311.0
2017-02-17 09:30:00,53.93,53.96,53.86,53.92,47156.0,42.2884,42.312,42.2335,42.2806,47156.0
2017-02-17 10:00:00,53.91,53.94,53.91,53.91,33066.0,42.2727,42.2963,42.2727,42.2727,33066.0
2017-02-17 10:30:00,53.91,53.93,53.89,53.92,172347.0,42.2727,42.2884,42.2571,42.2806,172347.0
2017-02-17 11:00:00,53.92,53.92,53.88,53.91,52755.0,42.2806,42.2806,42.2492,42.2727,52755.0
2017-02-17 11:30:00,53.9,53.92,53.89,53.92,32060.0,42.2649,42.2806,42.2571,42.2806,32060.0
2017-02-17 12:00:00,53.91,53.92,53.88,53.88,137204.0,42.2727,42.2806,42.2492,42.2492,137204.0
2017-02-17 12:30:00,53.88,53.92,53.87,53.9,199225.0,42.2492,42.2806,42.2414,42.2649,199225.0
2017-02-17 13:00:00,53.9,53.91,53.88,53.9,61671.0,42.2649,42.2727,42.2492,42.2649,61671.0
2017-02-17 13:30:00,53.91,53.93,53.88,53.93,43978.0,42.2727,42.2884,42.2492,42.2884,43978.0
2017-02-17 14:00:00,53.91,53.92,53.9,53.91,34019.0,42.2727,42.2806,42.2649,42.2727,34019.0
2017-02-17 14:30:00,53.92,53.92,53.9,53.9,47271.0,42.2806,42.2806,42.2649,42.2649,47271.0
2017-02-17 15:00:00,53.91,53.92,53.91,53.91,37284.0,42.2727,42.2806,42.2727,42.2727,37284.0
2017-02-17 15:30:00,53.92,53.92,53.91,53.92,51547.0,42.2806,42.2806,42.2727,42.2806,51547.0
2017-02-21 09:30:00,53.92,53.93,53.79,53.83,119680.0,42.2806,42.2884,42.1787,42.21,119680.0
2017-02-21 10:00:00,53.82,53.86,53.8,53.83,113698.0,42.2022,42.2335,42.1865,42.21,113698.0
2017-02-21 10:30:00,53.83,53.85,53.81,53.83,30267.0,42.21,42.2257,42.1943,42.21,30267.0
2017-02-21 11:00:00,53.83,53.84,53.81,53.83,336653.0,42.21,42.2179,42.1943,42.21,336653.0
2017-02-21 11:30:00,53.83,53.84,53.82,53.84,21535.0,42.21,42.2179,42.2022,42.2179,21535.0
2017-02-21 12:00:00,53.83,53.84,53.82,53.83,15045.0,42.21,42.2179,42.2022,42.21,15045.0
2017-02-21 12:30:00,53.82,53.84,53.82,53.84,42372.0,42.2022,42.2179,42.2022,42.2179,42372.0
2017-02-21 13:00:00,53.83,53.84,53.82,53.83,26120.0,42.21,42.2179,42.2022,42.21,26120.0
2017-02-21 13:30:00,53.83,53.84,53.82,53.83,27115.0,42.21,42.2179,42.2022,42.21,27115.0
2017-02-21 14:00:00,53.82,53.85,53.82,53.84,45242.0,42.2022,42.2257,42.2022,42.2179,45242.0
2017-02-21 14:30:00,53.84,53.85,53.83,53.84,31923.0,42.2179,42.2257,42.21,42.2179,31923.0
2017-02-21 15:00:00,53.83,53.86,53.82,53.83,140461.0,42.21,42.2335,42.2022,42.21,140461.0
2017-02-21 15:30:00,53.83,53.86,53.82,53.82,120613.0,42.21,42.2335,42.2022,42.2022,120613.0
2017-02-22 09:30:00,53.9,53.94,53.88,53.92,69344.0,42.2649,42.2963,42.2492,42.2806,69344.0
2017-02-22 10:00:00,53.92,53.94,53.9,53.93,104374.0,42.2806,42.2963,42.2649,42.2884,104374.0
2017-02-22 10:30:00,53.93,53.93,53.88,53.91,111052.0,42.2884,42.2884,42.2492,42.2727,111052.0
2017-02-22 11:00:00,53.89,53.93,53.88,53.92,60615.0,42.2571,42.2884,42.2492,42.2806,60615.0
2017-02-22 11:30:00,53.91,53.92,53.88,53.89,123613.0,42.2727,42.2806,42.2492,42.2571,123613.0
2017-02-22 12:00:00,53.89,53.9,53.87,53.89,42756.0,42.2571,42.2649,42.2414,42.2571,42756.0
2017-02-22 12:30:00,53.9,53.91,53.89,53.91,31325.0,42.2649,42.2727,42.2571,42.2727,31325.0
2017-02-22 13:00:00,53.91,53.93,53.9,53.92,81238.0,42.2727,42.2884,42.2649,42.2806,81238.0
2017-02-22 13:30:00,53.92,53.93,53.88,53.91,75316.0,42.2806,42.2884,42.2492,42.2727,75316.0
2017-02-22 14:00:00,53.92,53.98,53.88,53.97,32587.0,42.2806,42.3276,42.2492,42.3198,32587.0
2017-02-22 14:30:00,53.96,53.98,53.96,53.98,63448.0,42.312,42.3276,42.312,42.3276,63448.0
2017-02-22 15:00:00,53.98,53.98,53.97,53.98,47593.0,42.3276,42.3276,42.3198,42.3276,47593.0
2017-02-22 15:30:00,53.97,53.98,53.95,53.97,80854.0,42.3198,42.3276,42.3041,42.3198,80854.0
2017-02-23 09:30:00,54.04,54.09,54.04,54.04,184103.0,42.3747,42.4139,42.3747,42.3747,184103.0
2017-02-23 10:00:00,54.03,54.06,54.01,54.04,93347.0,42.3668,42.3904,42.3512,42.3747,93347.0
2017-02-23 10:30:00,54.05,54.06,54.02,54.04,14669.0,42.3825,42.3904,42.359,42.3747,14669.0
2017-02-23 11:00:00,54.03,54.07,54.02,54.04,25292.0,42.3668,42.3982,42.359,42.3747,25292.0
2017-02-23 11:30:00,54.07,54.07,54.03,54.03,51902.0,42.3982,42.3982,42.3668,42.3668,51902.0
2017-02-23 12:00:00,54.04,54.07,54.02,54.07,20180.0,42.3747,42.3982,42.359,42.3982,20180.0
2017-02-23 12:30:00,54.07,54.07,54.02,54.04,15431.0,42.3982,42.3982,42.359,42.3747,15431.0
2017-02-23 13:00:00,54.04,54.08,54.02,54.05,15664.0,42.3747,42.4061,42.359,42.3825,15664.0
2017-02-23 13:30:00,54.05,54.06,54.02,54.04,53335.0,42.3825,42.3904,42.359,42.3747,53335.0
2017-02-23 14:00:00,54.03,54.07,54.03,54.06,51066.0,42.3668,42.3982,42.3668,42.3904,51066.0
2017-02-23 14:30:00,54.06,54.08,54.04,54.07,36803.0,42.3904,42.4061,42.3747,42.3982,36803.0
2017-02-23 15:00:00,54.07,54.08,54.04,54.07,51126.0,42.3982,42.4061,42.3747,42.3982,51126.0
2017-02-23 15:30:00,54.07,54.08,54.05,54.07,95686.0,42.3982,42.4061,42.3825,42.3982,95686.0
2017-02-24 09:30:00,54.17,54.2,54.13,54.16,90121.0,42.4766,42.5001,42.4453,42.4688,90121.0
2017-02-24 10:00:00,54.16,54.19,54.16,54.19,49798.0,42.4688,42.4923,42.4688,42.4923,49798.0
2017-02-24 10:30:00,54.19,54.21,54.17,54.2,40614.0,42.4923,42.508,42.4766,42.5001,40614.0
2017-02-24 11:00:00,54.2,54.22,54.19,54.21,126469.0,42.5001,42.5158,42.4923,42.508,126469.0
2017-02-24 11:30:00,54.22,54.24,54.21,54.24,120437.0,42.5158,42.5315,42.508,42.5315,120437.0
2017-02-24 12:00:00,54.24,54.25,54.23,54.23,14916.0,42.5315,42.5394,42.5237,42.5237,14916.0
2017-02-24 12:30:00,54.23,54.25,54.21,54.21,98133.0,42.5237,42.5394,42.508,42.508,98133.0
2017-02-24 13:00:00,54.22,54.23,54.2,54.22,19974.0,42.5158,42.5237,42.5001,42.5158,19974.0
2017-02-24 13:30:00,54.22,54.24,54.2,54.21,26599.0,42.5158,42.5315,42.5001,42.508,26599.0
2017-02-24 14:00:00,54.22,54.24,54.18,54.22,48056.0,42.5158,42.5315,42.4845,42.5158,48056.0
2017-02-24 14:30:00,54.22,54.25,54.2,54.23,91952.0,42.5158,42.5394,42.5001,42.5237,91952.0
2017-02-24 15:00:00,54.23,54.25,54.22,54.24,157643.0,42.5237,42.5394,42.5158,42.5315,157643.0
2017-02-24 15:30:00,54.24,54.25,54.22,54.24,318151.0,42.5315,42.5394,42.5158,42.5315,318151.0
2017-02-27 09:30:00,54.27,54.28,54.22,54.25,98698.0,42.555,42.5629,42.5158,42.5394,98698.0
2017-02-27 10:00:00,54.24,54.27,54.23,54.23,120741.0,42.5315,42.555,42.5237,42.5237,120741.0
2017-02-27 10:30:00,54.24,54.24,54.2,54.2,53770.0,42.5315,42.5315,42.5001,42.5001,53770.0
2017-02-27 11:00:00,54.21,54.24,54.2,54.22,21268.0,42.508,42.5315,42.5001,42.5158,21268.0
2017-02-27 11:30:00,54.22,54.24,54.21,54.23,28882.0,42.5158,42.5315,42.508,42.5237,28882.0
2017-02-27 12:00:00,54.24,54.25,54.22,54.22,64969.0,42.5315,42.5394,42.5158,42.5158,64969.0
2017-02-27 12:30:00,54.25,54.25,54.21,54.22,25198.0,42.5394,42.5394,42.508,42.5158,25198.0
2017-02-27 13:00:00,54.22,54.24,54.21,54.22,16145.0,42.5158,42.5315,42.508,42.5158,16145.0
2017-02-27 13:30:00,54.23,54.24,54.2,54.21,109569.0,42.5237,42.5315,42.5001,42.508,109569.0
2017-02-27 14:00:00,54.21,54.21,54.18,54.2,122385.0,42.508,42.508,42.4845,42.5001,122385.0
2017-02-27 14:30:00,54.21,54.22,54.17,54.18,79131.0,42.508,42.5158,42.4766,42.4845,79131.0
2017-02-27 15:00:00,54.21,54.23,54.17,54.21,57209.0,42.508,42.5237,42.4766,42.508,57209.0
2017-02-27 15:30:00,54.2,54.22,54.2,54.22,61662.0,42.5001,42.5158,42.5001,42.5158,61662.0
2017-02-28 09:30:00,54.24,54.26,54.17,54.22,150845.0,42.5315,42.5472,42.4766,42.5158,150845.0
2017-02-28 10:00:00,54.22,54.24,54.19,54.22,157847.0,42.5158,42.5315,42.4923,42.5158,157847.0
2017-02-28 10:30:00,54.22,54.24,54.21,54.23,127569.0,42.5158,42.5315,42.508,42.5237,127569.0
2017-02-28 11:00:00,54.23,54.24,54.22,54.24,23546.0,42.5237,42.5315,42.5158,42.5315,23546.0
2017-02-28 11:30:00,54.23,54.25,54.2,54.24,91077.0,42.5237,42.5394,42.5001,42.5315,91077.0
2017-02-28 12:00:00,54.25,54.25,54.22,54.25,79143.0,42.5394,42.5394,42.5158,42.5394,79143.0
2017-02-28 12:30:00,54.23,54.25,54.22,54.23,136023.0,42.5237,42.5394,42.5158,42.5237,136023.0
2017-02-28 13:00:00,54.22,54.23,54.22,54.23,28695.0,42.5158,42.5237,42.5158,42.5237,28695.0
2017-02-28 13:30:00,54.23,54.23,54.21,54.22,35123.0,42.5237,42.5237,42.508,42.5158,35123.0
2017-02-28 14:00:00,54.21,54.24,54.2,54.21,51090.0,42.508,42.5315,42.5001,42.508,51090.0
2017-02-28 14:30:00,54.22,54.23,54.19,54.23,66072.0,42.5158,42.5237,42.4923,42.5237,66072.0
2017-02-28 15:00:00,54.22,54.23,54.21,54.22,29518.0,42.5158,42.5237,42.508,42.5158,29518.0
2017-02-28 15:30:00,54.21,54.23,54.19,54.21,60071.0,42.508,42.5237,42.4923,42.508,60071.0
2017-03-01 09:30:00,54.05,54.08,54.01,54.05,105331.0,42.4186,42.4421,42.3872,42.4186,105331.0
2017-03-01 10:00:00,54.05,54.07,54.02,54.02,57569.0,42.4186,42.4343,42.395,42.395,57569.0
2017-03-01 10:30:00,54.02,54.06,54.02,54.04,277503.0,42.395,42.4264,42.395,42.4107,277503.0
2017-03-01 11:00:00,54.04,54.05,54.02,54.04,62031.0,42.4107,42.4186,42.395,42.4107,62031.0
2017-03-01 11:30:00,54.05,54.06,54.03,54.04,19144.0,42.4186,42.4264,42.4029,42.4107,19144.0
2017-03-01 12:00:00,54.04,54.06,54.04,54.06,51156.0,42.4107,42.4264,42.4107,42.4264,51156.0
2017-03-01 12:30:00,54.05,54.07,54.04,54.06,26524.0,42.4186,42.4343,42.4107,42.4264,26524.0
2017-03-01 13:00:00,54.06,54.07,54.03,54.06,56159.0,42.4264,42.4343,42.4029,42.4264,56159.0
2017-03-01 13:30:00,54.04,54.08,54.03,54.06,170046.0,42.4107,42.4421,42.4029,42.4264,170046.0
2017-03-01 14:00:00,54.07,54.09,54.04,54.05,421027.0,42.4343,42.45,42.4107,42.4186,421027.0
2017-03-01 14:30:00,54.06,54.07,54.04,54.06,132180.0,42.4264,42.4343,42.4107,42.4264,132180.0
2017-03-01 15:00:00,54.06,54.06,54.04,54.06,35280.0,42.4264,42.4264,42.4107,42.4264,35280.0
2017-03-01 15:30:00,54.05,54.09,54.05,54.08,124472.0,42.4186,42.45,42.4186,42.4421,124472.0
2017-03-02 09:30:00,54.04,54.08,54.02,54.03,86597.0,42.4107,42.4421,42.395,42.4029,86597.0
2017-03-02 10:00:00,54.03,54.05,54.01,54.02,164425.0,42.4029,42.4186,42.3872,42.395,164425.0
2017-03-02 10:30:00,54.02,54.04,54.01,54.02,163104.0,42.395,42.4107,42.3872,42.395,163104.0
2017-03-02 11:00:00,54.02,54.03,54.0,54.02,30941.0,42.395,42.4029,42.3793,42.395,30941.0
2017-03-02 11:30:00,54.02,54.03,54.01,54.01,121444.0,42.395,42.4029,42.3872,42.3872,121444.0
2017-03-02 12:00:00,54.02,54.02,53.98,53.98,38182.0,42.395,42.395,42.3636,42.3636,38182.0
2017-03-02 12:30:00,53.98,54.0,53.98,54.0,65302.0,42.3636,42.3793,42.3636,42.3793,65302.0
2017-03-02 13:00:00,54.01,54.01,53.98,54.0,16935.0,42.3872,42.3872,42.3636,42.3793,16935.0
2017-03-02 13:30:00,53.99,54.01,53.98,54.0,21360.0,42.3715,42.3872,42.3636,42.3793,21360.0
2017-03-02 14:00:00,54.0,54.03,53.99,54.01,47000.0,42.3793,42.4029,42.3715,42.3872,47000.0
2017-03-02 14:30:00,54.01,54.04,54.0,54.04,84680.0,42.3872,42.4107,42.3793,42.4107,84680.0
2017-03-02 15:00:00,54.04,54.04,54.02,54.03,64187.0,42.4107,42.4107,42.395,42.4029,64187.0
2017-03-02 15:30:00,54.03,54.04,54.01,54.02,182924.0,42.4029,42.4107,42.3872,42.395,182924.0
2017-03-03 09:30:00,54.02,54.02,53.96,53.99,95828.0,42.395,42.395,42.3479,42.3715,95828.0
2017-03-03 10:00:00,54.01,54.01,53.97,53.99,150842.0,42.3872,42.3872,42.3558,42.3715,150842.0
2017-03-03 10:30:00,54.0,54.0,53.97,53.98,132793.0,42.3793,42.3793,42.3558,42.3636,132793.0
2017-03-03 11:00:00,53.98,53.99,53.97,53.99,39586.0,42.3636,42.3715,42.3558,42.3715,39586.0
2017-03-03 11:30:00,53.97,54.0,53.97,53.98,28375.0,42.3558,42.3793,42.3558,42.3636,28375.0
2017-03-03 12:00:00,53.99,54.0,53.98,53.99,37153.0,42.3715,42.3793,42.3636,42.3715,37153.0
2017-03-03 12:30:00,54.0,54.01,53.99,54.01,15475.0,42.3793,42.3872,42.3715,42.3872,15475.0
2017-03-03 13:00:00,54.01,54.05,53.98,54.03,30382.0,42.3872,42.4186,42.3636,42.4029,30382.0
2017-03-03 13:30:00,54.02,54.04,54.0,54.03,13185.0,42.395,42.4107,42.3793,42.4029,13185.0
2017-03-03 14:00:00,54.03,54.04,54.01,54.03,36791.0,42.4029,42.4107,42.3872,42.4029,36791.0
2017-03-03 14:30:00,54.04,54.06,54.02,54.04,23864.0,42.4107,42.4264,42.395,42.4107,23864.0
2017-03-03 15:00:00,54.04,54.05,54.0,54.03,41370.0,42.4107,42.4186,42.3793,42.4029,41370.0
2017-03-03 15:30:00,54.02,54.06,54.0,54.05,81545.0,42.395,42.4264,42.3793,42.4186,81545.0
2017-03-06 09:30:00,54.06,54.07,54.04,54.04,143952.0,42.4264,42.4343,42.4107,42.4107,143952.0
2017-03-06 10:00:00,54.05,54.06,54.03,54.04,97282.0,42.4186,42.4264,42.4029,42.4107,97282.0
2017-03-06 10:30:00,54.03,54.04,54.01,54.02,30934.0,42.4029,42.4107,42.3872,42.395,30934.0
2017-03-06 11:00:00,54.02,54.03,54.01,54.03,46488.0,42.395,42.4029,42.3872,42.4029,46488.0
2017-03-06 11:30:00,54.02,54.04,54.02,54.03,29043.0,42.395,42.4107,42.395,42.4029,29043.0
2017-03-06 12:00:00,54.03,54.04,54.02,54.02,18055.0,42.4029,42.4107,42.395,42.395,18055.0
2017-03-06 12:30:00,54.02,54.04,54.01,54.03,11606.0,42.395,42.4107,42.3872,42.4029,11606.0
2017-03-06 13:00:00,54.02,54.04,54.01,54.03,155557.0,42.395,42.4107,42.3872,42.4029,155557.0
2017-03-06 13:30:00,54.02,54.04,54.02,54.04,129924.0,42.395,42.4107,42.395,42.4107,129924.0
2017-03-06 14:00:00,54.04,54.05,54.03,54.04,49436.0,42.4107,42.4186,42.4029,42.4107,49436.0
2017-03-06 14:30:00,54.05,54.06,54.03,54.05,181093.0,42.4186,42.4264,42.4029,42.4186,181093.0
2017-03-06 15:00:00,54.05,54.05,54.04,54.04,63201.0,42.4186,42.4186,42.4107,42.4107,63201.0
2017-03-06 15:30:00,54.04,54.05,54.02,54.03,248188.0,42.4107,42.4186,42.395,42.4029,248188.0
2017-03-07 09:30:00,54.04,54.05,54.03,54.04,29821.0,42.4107,42.4186,42.4029,42.4107,29821.0
2017-03-07 10:00:00,54.04,54.05,54.01,54.02,50296.0,42.4107,42.4186,42.3872,42.395,50296.0
2017-03-07 10:30:00,54.02,54.02,54.0,54.01,19043.0,42.395,42.395,42.3793,42.3872,19043.0
2017-03-07 11:00:00,54.01,54.02,54.0,54.01,26856.0,42.3872,42.395,42.3793,42.3872,26856.0
2017-03-07 11:30:00,54.01,54.01,54.0,54.0,25692.0,42.3872,42.3872,42.3793,42.3793,25692.0
2017-03-07 12:00:00,54.01,54.03,54.0,54.01,107777.0,42.3872,42.4029,42.3793,42.3872,107777.0
2017-03-07 12:30:00,54.01,54.03,54.0,54.02,123552.0,42.3872,42.4029,42.3793,42.395,123552.0
2017-03-07 13:00:00,54.02,54.02,54.0,54.01,21688.0,42.395,42.395,42.3793,42.3872,21688.0
2017-03-07 13:30:00,54.0,54.01,54.0,54.01,61100.0,42.3793,42.3872,42.3793,42.3872,61100.0
2017-03-07 14:00:00,54.01,54.01,53.99,54.0,26993.0,42.3872,42.3872,42.3715,42.3793,26993.0
2017-03-07 14:30:00,54.0,54.01,53.99,53.99,55624.0,42.3793,42.3872,42.3715,42.3715,55624.0
2017-03-07 15:00:00,53.99,54.01,53.98,53.99,63176.0,42.3715,42.3872,42.3636,42.3715,63176.0
2017-03-07 15:30:00,53.99,54.02,53.98,54.02,84645.0,42.3715,42.395,42.3636,42.395,84645.0
2017-03-08 09:30:00,53.87,53.89,53.84,53.84,55640.0,42.2773,42.293,42.2538,42.2538,55640.0
2017-03-08 10:00:00,53.85,53.87,53.84,53.86,47790.0,42.2616,42.2773,42.2538,42.2695,47790.0
2017-03-08 10:30:00,53.85,53.86,53.84,53.85,48690.0,42.2616,42.2695,42.2538,42.2616,48690.0
2017-03-08 11:00:00,53.86,53.88,53.85,53.85,22696.0,42.2695,42.2852,42.2616,42.2616,22696.0
2017-03-08 11:30:00,53.86,53.87,53.84,53.85,25153.0,42.2695,42.2773,42.2538,42.2616,25153.0
2017-03-08 12:00:00,53.85,53.89,53.83,53.85,208708.0,42.2616,42.293,42.2459,42.2616,208708.0
2017-03-08 12:30:00,53.84,53.85,53.83,53.84,113545.0,42.2538,42.2616,42.2459,42.2538,113545.0
2017-03-08 13:00:00,53.84,53.86,53.84,53.85,79702.0,42.2538,42.2695,42.2538,42.2616,79702.0
2017-03-08 13:30:00,53.85,53.88,53.84,53.85,166192.0,42.2616,42.2852,42.2538,42.2616,166192.0
2017-03-08 14:00:00,53.85,53.87,53.82,53.83,65370.0,42.2616,42.2773,42.2381,42.2459,65370.0
2017-03-08 14:30:00,53.84,53.85,53.82,53.83,79047.0,42.2538,42.2616,42.2381,42.2459,79047.0
2017-03-08 15:00:00,53.84,53.85,53.82,53.83,56254.0,42.2538,42.2616,42.2381,42.2459,56254.0
2017-03-08 15:30:00,53.83,53.87,53.83,53.87,197700.0,42.2459,42.2773,42.2459,42.2773,197700.0
2017-03-09 09:30:00,53.8,53.85,53.77,53.79,84033.0,42.2224,42.2616,42.1988,42.2145,84033.0
2017-03-09 10:00:00,53.79,53.81,53.77,53.78,28102.0,42.2145,42.2302,42.1988,42.2067,28102.0
2017-03-09 10:30:00,53.78,53.8,53.77,53.79,14261.0,42.2067,42.2224,42.1988,42.2145,14261.0
2017-03-09 11:00:00,53.79,53.79,53.77,53.78,35620.0,42.2145,42.2145,42.1988,42.2067,35620.0
2017-03-09 11:30:00,53.77,53.79,53.73,53.74,51713.0,42.1988,42.2145,42.1674,42.1753,51713.0
2017-03-09 12:00:00,53.74,53.75,53.72,53.73,141280.0,42.1753,42.1831,42.1596,42.1674,141280.0
2017-03-09 12:30:00,53.74,53.77,53.72,53.75,124610.0,42.1753,42.1988,42.1596,42.1831,124610.0
2017-03-09 13:00:00,53.75,53.77,53.75,53.76,22060.0,42.1831,42.1988,42.1831,42.191,22060.0
2017-03-09 13:30:00,53.76,53.76,53.73,53.74,69790.0,42.191,42.191,42.1674,42.1753,69790.0
2017-03-09 14:00:00,53.74,53.75,53.71,53.72,49302.0,42.1753,42.1831,42.1517,42.1596,49302.0
2017-03-09 14:30:00,53.72,53.74,53.71,53.74,40678.0,42.1596,42.1753,42.1517,42.1753,40678.0
2017-03-09 15:00:00,53.73,53.78,53.73,53.76,133292.0,42.1674,42.2067,42.1674,42.191,133292.0
2017-03-09 15:30:00,53.75,53.78,53.73,53.75,76024.0,42.1831,42.2067,42.1674,42.1831,76024.0
2017-03-10 09:30:00,53.79,53.79,53.71,53.73,109090.0,42.2145,42.2145,42.1517,42.1674,109090.0
2017-03-10 10:00:00,53.74,53.75,53.71,53.73,104263.0,42.1753,42.1831,42.1517,42.1674,104263.0
2017-03-10 10:30:00,53.73,53.73,53.7,53.71,139141.0,42.1674,42.1674,42.1439,42.1517,139141.0
2017-03-10 11:00:00,53.71,53.72,53.63,53.65,186361.0,42.1517,42.1596,42.089,42.1047,186361.0
2017-03-10 11:30:00,53.65,53.66,53.64,53.65,16871.0,42.1047,42.1125,42.0968,42.1047,16871.0
2017-03-10 12:00:00,53.66,53.67,53.65,53.66,41194.0,42.1125,42.1204,42.1047,42.1125,41194.0
2017-03-10 12:30:00,53.66,53.69,53.65,53.66,28599.0,42.1125,42.136,42.1047,42.1125,28599.0
2017-03-10 13:00:00,53.65,53.68,53.65,53.67,17946.0,42.1047,42.1282,42.1047,42.1204,17946.0
2017-03-10 13:30:00,53.68,53.71,53.66,53.71,26506.0,42.1282,42.1517,42.1125,42.1517,26506.0
2017-03-10 14:00:00,53.71,53.71,53.66,53.67,41121.0,42.1517,42.1517,42.1125,42.1204,41121.0
2017-03-10 14:30:00,53.66,53.71,53.66,53.69,119698.0,42.1125,42.1517,42.1125,42.136,119698.0
2017-03-10 15:00:00,53.68,53.7,53.65,53.68,150395.0,42.1282,42.1439,42.1047,42.1282,150395.0
2017-03-10 15:30:00,53.69,53.69,53.65,53.66,85379.0,42.136,42.136,42.1047,42.1125,85379.0
2017-03-13 09:30:00,53.68,53.7,53.66,53.67,141822.0,42.1282,42.1439,42.1125,42.1204,141822.0
2017-03-13 10:00:00,53.67,53.68,53.65,53.66,139850.0,42.1204,42.1282,42.1047,42.1125,139850.0
2017-03-13 10:30:00,53.67,53.67,53.66,53.67,49750.0,42.1204,42.1204,42.1125,42.1204,49750.0
2017-03-13 11:00:00,53.66,53.67,53.66,53.67,13747.0,42.1125,42.1204,42.1125,42.1204,13747.0
2017-03-13 11:30:00,53.67,53.67,53.66,53.66,26611.0,42.1204,42.1204,42.1125,42.1125,26611.0
2017-03-13 12:00:00,53.66,53.67,53.63,53.63,52593.0,42.1125,42.1204,42.089,42.089,52593.0
2017-03-13 12:30:00,53.63,53.64,53.62,53.63,19213.0,42.089,42.0968,42.0811,42.089,19213.0
2017-03-13 13:00:00,53.63,53.63,53.59,53.6,146376.0,42.089,42.089,42.0576,42.0654,146376.0
2017-03-13 13:30:00,53.61,53.62,53.59,53.6,117859.0,42.0733,42.0811,42.0576,42.0654,117859.0
2017-03-13 14:00:00,53.6,53.63,53.59,53.6,198785.0,42.0654,42.089,42.0576,42.0654,198785.0
2017-03-13 14:30:00,53.6,53.64,53.59,53.63,240258.0,42.0654,42.0968,42.0576,42.089,240258.0
2017-03-13 15:00:00,53.63,53.66,53.61,53.64,81850.0,42.089,42.1125,42.0733,42.0968,81850.0
2017-03-13 15:30:00,53.64,53.65,53.59,53.62,55166.0,42.0968,42.1047,42.0576,42.0811,55166.0
2017-03-14 09:30:00,53.67,53.7,53.63,53.65,89497.0,42.1204,42.1439,42.089,42.1047,89497.0
2017-03-14 10:00:00,53.65,53.69,53.64,53.68,156941.0,42.1047,42.136,42.0968,42.1282,156941.0
2017-03-14 10:30:00,53.69,53.7,53.68,53.7,33247.0,42.136,42.1439,42.1282,42.1439,33247.0
2017-03-14 11:00:00,53.7,53.7,53.67,53.67,56650.0,42.1439,42.1439,42.1204,42.1204,56650.0
2017-03-14 11:30:00,53.67,53.69,53.66,53.68,64526.0,42.1204,42.136,42.1125,42.1282,64526.0
2017-03-14 12:00:00,53.67,53.69,53.67,53.69,21052.0,42.1204,42.136,42.1204,42.136,21052.0
2017-03-14 12:30:00,53.69,53.69,53.67,53.68,43310.0,42.136,42.136,42.1204,42.1282,43310.0
2017-03-14 13:00:00,53.67,53.69,53.67,53.69,24771.0,42.1204,42.136,42.1204,42.136,24771.0
2017-03-14 13:30:00,53.69,53.72,53.68,53.71,149099.0,42.136,42.1596,42.1282,42.1517,149099.0
2017-03-14 14:00:00,53.71,53.72,53.68,53.71,140489.0,42.1517,42.1596,42.1282,42.1517,140489.0
2017-03-14 14:30:00,53.72,53.72,53.7,53.7,67029.0,42.1596,42.1596,42.1439,42.1439,67029.0
2017-03-14 15:00:00,53.7,53.73,53.69,53.72,137308.0,42.1439,42.1674,42.136,42.1596,137308.0
2017-03-14 15:30:00,53.71,53.73,53.68,53.7,109200.0,42.1517,42.1674,42.1282,42.1439,109200.0
2017-03-15 09:30:00,53.79,53.8,53.77,53.8,20274.0,42.2145,42.2224,42.1988,42.2224,20274.0
2017-03-15 10:00:00,53.8,53.81,53.77,53.79,58927.0,42.2224,42.2302,42.1988,42.2145,58927.0
2017-03-15 10:30:00,53.8,53.81,53.77,53.79,29604.0,42.2224,42.2302,42.1988,42.2145,29604.0
2017-03-15 11:00:00,53.78,53.8,53.77,53.8,38386.0,42.2067,42.2224,42.1988,42.2224,38386.0
2017-03-15 11:30:00,53.77,53.81,53.77,53.78,10712.0,42.1988,42.2302,42.1988,42.2067,10712.0
2017-03-15 12:00:00,53.8,53.83,53.78,53.82,70729.0,42.2224,42.2459,42.2067,42.2381,70729.0
2017-03-15 12:30:00,53.82,53.84,53.8,53.82,195104.0,42.2381,42.2538,42.2224,42.2381,195104.0
2017-03-15 13:00:00,53.83,53.83,53.78,53.82,379696.0,42.2459,42.2459,42.2067,42.2381,379696.0
2017-03-15 13:30:00,53.82,53.83,53.81,53.82,30893.0,42.2381,42.2459,42.2302,42.2381,30893.0
2017-03-15 14:00:00,53.82,53.96,53.82,53.91,40499.0,42.2381,42.3479,42.2381,42.3087,40499.0
2017-03-15 14:30:00,53.92,53.93,53.86,53.92,39057.0,42.3166,42.3244,42.2695,42.3166,39057.0
2017-03-15 15:00:00,53.93,53.94,53.92,53.92,29463.0,42.3244,42.3322,42.3166,42.3166,29463.0
2017-03-15 15:30:00,53.93,53.94,53.88,53.92,80485.0,42.3244,42.3322,42.2852,42.3166,80485.0
2017-03-16 09:30:00,53.84,53.88,53.77,53.79,60640.0,42.2538,42.2852,42.1988,42.2145,60640.0
2017-03-16 10:00:00,53.77,53.8,53.76,53.76,48745.0,42.1988,42.2224,42.191,42.191,48745.0
2017-03-16 10:30:00,53.78,53.79,53.77,53.79,16523.0,42.2067,42.2145,42.1988,42.2145,16523.0
2017-03-16 11:00:00,53.79,53.83,53.78,53.82,81960.0,42.2145,42.2459,42.2067,42.2381,81960.0
2017-03-16 11:30:00,53.81,53.84,53.8,53.83,126714.0,42.2302,42.2538,42.2224,42.2459,126714.0
2017-03-16 12:00:00,53.82,53.83,53.8,53.81,71703.0,42.2381,42.2459,42.2224,42.2302,71703.0
2017-03-16 12:30:00,53.8,53.81,53.76,53.77,440628.0,42.2224,42.2302,42.191,42.1988,440628.0
2017-03-16 13:00:00,53.78,53.78,53.76,53.78,113346.0,42.2067,42.2067,42.191,42.2067,113346.0
2017-03-16 13:30:00,53.78,53.78,53.76,53.77,49384.0,42.2067,42.2067,42.191,42.1988,49384.0
2017-03-16 14:00:00,53.78,53.8,53.77,53.79,122150.0,42.2067,42.2224,42.1988,42.2145,122150.0
2017-03-16 14:30:00,53.78,53.79,53.77,53.78,49644.0,42.2067,42.2145,42.1988,42.2067,49644.0
2017-03-16 15:00:00,53.79,53.79,53.75,53.77,51723.0,42.2145,42.2145,42.1831,42.1988,51723.0
2017-03-16 15:30:00,53.77,53.77,53.76,53.77,37430.0,42.1988,42.1988,42.191,42.1988,37430.0
2017-03-17 09:30:00,53.78,53.78,53.71,53.73,51483.0,42.2067,42.2067,42.1517,42.1674,51483.0
2017-03-17 10:00:00,53.73,53.76,53.73,53.75,42406.0,42.1674,42.191,42.1674,42.1831,42406.0
2017-03-17 10:30:00,53.74,53.76,53.73,53.74,109018.0,42.1753,42.191,42.1674,42.1753,109018.0
2017-03-17 11:00:00,53.73,53.78,53.73,53.77,41049.0,42.1674,42.2067,42.1674,42.1988,41049.0
2017-03-17 11:30:00,53.78,53.78,53.76,53.77,36554.0,42.2067,42.2067,42.191,42.1988,36554.0
2017-03-17 12:00:00,53.76,53.78,53.75,53.76,53590.0,42.191,42.2067,42.1831,42.191,53590.0
2017-03-17 12:30:00,53.76,53.77,53.75,53.77,103740.0,42.191,42.1988,42.1831,42.1988,103740.0
2017-03-17 13:00:00,53.77,53.77,53.76,53.76,27985.0,42.1988,42.1988,42.191,42.191,27985.0
2017-03-17 13:30:00,53.76,53.77,53.73,53.74,38884.0,42.191,42.1988,42.1674,42.1753,38884.0
2017-03-17 14:00:00,53.73,53.77,53.73,53.75,39720.0,42.1674,42.1988,42.1674,42.1831,39720.0
2017-03-17 14:30:00,53.76,53.76,53.72,53.73,30725.0,42.191,42.191,42.1596,42.1674,30725.0
2017-03-17 15:00:00,53.72,53.77,53.72,53.74,58723.0,42.1596,42.1988,42.1596,42.1753,58723.0
2017-03-17 15:30:00,53.74,53.75,53.72,53.74,97104.0,42.1753,42.1831,42.1596,42.1753,97104.0
2017-03-20 09:30:00,53.73,53.8,53.72,53.72,58803.0,42.1674,42.2224,42.1596,42.1596,58803.0
2017-03-20 10:00:00,53.75,53.78,53.73,53.76,221312.0,42.1831,42.2067,42.1674,42.191,221312.0
2017-03-20 10:30:00,53.76,53.77,53.73,53.75,142640.0,42.191,42.1988,42.1674,42.1831,142640.0
2017-03-20 11:00:00,53.76,53.77,53.75,53.77,82500.0,42.191,42.1988,42.1831,42.1988,82500.0
2017-03-20 11:30:00,53.76,53.8,53.76,53.79,35739.0,42.191,42.2224,42.191,42.2145,35739.0
2017-03-20 12:00:00,53.79,53.8,53.78,53.79,50930.0,42.2145,42.2224,42.2067,42.2145,50930.0
2017-03-20 12:30:00,53.79,53.81,53.77,53.8,277952.0,42.2145,42.2302,42.1988,42.2224,277952.0
2017-03-20 13:00:00,53.79,53.8,53.78,53.79,17199.0,42.2145,42.2224,42.2067,42.2145,17199.0
2017-03-20 13:30:00,53.79,53.79,53.78,53.78,14180.0,42.2145,42.2145,42.2067,42.2067,14180.0
2017-03-20 14:00:00,53.78,53.79,53.77,53.78,62549.0,42.2067,42.2145,42.1988,42.2067,62549.0
2017-03-20 14:30:00,53.79,53.79,53.76,53.77,27153.0,42.2145,42.2145,42.191,42.1988,27153.0
2017-03-20 15:00:00,53.77,53.82,53.75,53.8,44750.0,42.1988,42.2381,42.1831,42.2224,44750.0
2017-03-20 15:30:00,53.8,53.82,53.79,53.8,39096.0,42.2224,42.2381,42.2145,42.2224,39096.0
2017-03-21 09:30:00,53.82,53.86,53.81,53.83,43754.0,42.2381,42.2695,42.2302,42.2459,43754.0
2017-03-21 10:00:00,53.82,53.85,53.81,53.85,118396.0,42.2381,42.2616,42.2302,42.2616,118396.0
2017-03-21 10:30:00,53.84,53.85,53.82,53.84,65555.0,42.2538,42.2616,42.2381,42.2538,65555.0
2017-03-21 11:00:00,53.84,53.86,53.82,53.85,108294.0,42.2538,42.2695,42.2381,42.2616,108294.0
2017-03-21 11:30:00,53.84,53.88,53.83,53.85,202208.0,42.2538,42.2852,42.2459,42.2616,202208.0
2017-03-21 12:00:00,53.86,53.86,53.83,53.84,14700.0,42.2695,42.2695,42.2459,42.2538,14700.0
2017-03-21 12:30:00,53.83,53.85,53.83,53.85,42330.0,42.2459,42.2616,42.2459,42.2616,42330.0
2017-03-21 13:00:00,53.84,53.85,53.84,53.85,15759.0,42.2538,42.2616,42.2538,42.2616,15759.0
2017-03-21 13:30:00,53.85,53.85,53.84,53.85,42403.0,42.2616,42.2616,42.2538,42.2616,42403.0
2017-03-21 14:00:00,53.84,53.85,53.84,53.85,19393.0,42.2538,42.2616,42.2538,42.2616,19393.0
2017-03-21 14:30:00,53.85,53.85,53.84,53.85,32196.0,42.2616,42.2616,42.2538,42.2616,32196.0
2017-03-21 15:00:00,53.85,53.85,53.83,53.85,41494.0,42.2616,42.2616,42.2459,42.2616,41494.0
2017-03-21 15:30:00,53.85,53.88,53.84,53.87,28869.0,42.2616,42.2852,42.2538,42.2773,28869.0
2017-03-22 09:30:00,54.0,54.0,53.92,53.96,121273.0,42.3793,42.3793,42.3166,42.3479,121273.0
2017-03-22 10:00:00,53.95,54.01,53.95,54.01,155293.0,42.3401,42.3872,42.3401,42.3872,155293.0
2017-03-22 10:30:00,54.01,54.01,53.96,53.99,26453.0,42.3872,42.3872,42.3479,42.3715,26453.0
2017-03-22 11:00:00,53.98,54.0,53.94,53.96,26383.0,42.3636,42.3793,42.3322,42.3479,26383.0
2017-03-22 11:30:00,53.96,53.98,53.94,53.97,10885.0,42.3479,42.3636,42.3322,42.3558,10885.0
2017-03-22 12:00:00,53.98,53.99,53.95,53.95,24945.0,42.3636,42.3715,42.3401,42.3401,24945.0
2017-03-22 12:30:00,53.97,53.99,53.94,53.96,50188.0,42.3558,42.3715,42.3322,42.3479,50188.0
2017-03-22 13:00:00,53.97,53.98,53.95,53.98,13749.0,42.3558,42.3636,42.3401,42.3636,13749.0
2017-03-22 13:30:00,53.98,54.0,53.93,53.98,49667.0,42.3636,42.3793,42.3244,42.3636,49667.0
2017-03-22 14:00:00,53.97,53.99,53.96,53.96,54484.0,42.3558,42.3715,42.3479,42.3479,54484.0
2017-03-22 14:30:00,53.97,54.0,53.95,53.96,107402.0,42.3558,42.3793,42.3401,42.3479,107402.0
2017-03-22 15:00:00,53.97,54.0,53.97,53.97,80348.0,42.3558,42.3793,42.3558,42.3558,80348.0
2017-03-22 15:30:00,53.98,54.0,53.98,53.98,37048.0,42.3636,42.3793,42.3636,42.3636,37048.0
2017-03-23 09:30:00,54.02,54.05,54.0,54.01,16160.0,42.395,42.4186,42.3793,42.3872,16160.0
2017-03-23 10:00:00,54.01,54.02,54.0,54.0,40975.0,42.3872,42.395,42.3793,42.3793,40975.0
2017-03-23 10:30:00,54.0,54.01,53.98,53.99,11649.0,42.3793,42.3872,42.3636,42.3715,11649.0
2017-03-23 11:00:00,53.98,54.0,53.97,53.98,27803.0,42.3636,42.3793,42.3558,42.3636,27803.0
2017-03-23 11:30:00,53.98,53.98,53.97,53.98,17001.0,42.3636,42.3636,42.3558,42.3636,17001.0
2017-03-23 12:00:00,53.98,53.98,53.94,53.94,41331.0,42.3636,42.3636,42.3322,42.3322,41331.0
2017-03-23 12:30:00,53.94,53.96,53.92,53.95,20282.0,42.3322,42.3479,42.3166,42.3401,20282.0
2017-03-23 13:00:00,53.95,53.97,53.92,53.97,62623.0,42.3401,42.3558,42.3166,42.3558,62623.0
2017-03-23 13:30:00,53.96,53.97,53.93,53.93,20524.0,42.3479,42.3558,42.3244,42.3244,20524.0
2017-03-23 14:00:00,53.94,53.97,53.93,53.95,47597.0,42.3322,42.3558,42.3244,42.3401,47597.0
2017-03-23 14:30:00,53.95,53.96,53.94,53.94,44522.0,42.3401,42.3479,42.3322,42.3322,44522.0
2017-03-23 15:00:00,53.94,53.96,53.92,53.96,39798.0,42.3322,42.3479,42.3166,42.3479,39798.0
2017-03-23 15:30:00,53.96,53.97,53.94,53.96,50826.0,42.3479,42.3558,42.3322,42.3479,50826.0
2017-03-24 09:30:00,53.97,54.01,53.95,53.98,77558.0,42.3558,42.3872,42.3401,42.3636,77558.0
2017-03-24 10:00:00,53.98,53.99,53.96,53.98,63770.0,42.3636,42.3715,42.3479,42.3636,63770.0
2017-03-24 10:30:00,53.98,53.99,53.97,53.98,15112.0,42.3636,42.3715,42.3558,42.3636,15112.0
2017-03-24 11:00:00,53.98,53.99,53.98,53.98,14017.0,42.3636,42.3715,42.3636,42.3636,14017.0
2017-03-24 11:30:00,53.98,53.99,53.96,53.97,19067.0,42.3636,42.3715,42.3479,42.3558,19067.0
2017-03-24 12:00:00,53.97,54.0,53.97,53.99,33883.0,42.3558,42.3793,42.3558,42.3715,33883.0
2017-03-24 12:30:00,53.99,54.0,53.97,54.0,10564.0,42.3715,42.3793,42.3558,42.3793,10564.0
2017-03-24 13:00:00,53.99,54.01,53.99,54.0,58599.0,42.3715,42.3872,42.3715,42.3793,58599.0
2017-03-24 13:30:00,54.01,54.02,54.0,54.01,23023.0,42.3872,42.395,42.3793,42.3872,23023.0
2017-03-24 14:00:00,54.02,54.02,54.0,54.02,31151.0,42.395,42.395,42.3793,42.395,31151.0
2017-03-24 14:30:00,54.02,54.02,54.01,54.02,52369.0,42.395,42.395,42.3872,42.395,52369.0
2017-03-24 15:00:00,54.02,54.02,54.0,54.01,43453.0,42.395,42.395,42.3793,42.3872,43453.0
2017-03-24 15:30:00,54.01,54.03,53.99,53.99,58824.0,42.3872,42.4029,42.3715,42.3715,58824.0
2017-03-27 09:30:00,54.09,54.1,54.05,54.05,55728.0,42.45,42.4578,42.4186,42.4186,55728.0
2017-03-27 10:00:00,54.06,54.06,54.03,54.05,52396.0,42.4264,42.4264,42.4029,42.4186,52396.0
2017-03-27 10:30:00,54.06,54.06,54.02,54.03,17284.0,42.4264,42.4264,42.395,42.4029,17284.0
2017-03-27 11:00:00,54.02,54.04,54.01,54.02,19369.0,42.395,42.4107,42.3872,42.395,19369.0
2017-03-27 11:30:00,54.02,54.03,54.01,54.02,28634.0,42.395,42.4029,42.3872,42.395,28634.0
2017-03-27 12:00:00,54.03,54.06,54.02,54.02,87061.0,42.4029,42.4264,42.395,42.395,87061.0
2017-03-27 12:30:00,54.03,54.04,54.01,54.03,50586.0,42.4029,42.4107,42.3872,42.4029,50586.0
2017-03-27 13:00:00,54.03,54.04,54.02,54.03,9340.0,42.4029,42.4107,42.395,42.4029,9340.0
2017-03-27 13:30:00,54.03,54.04,54.03,54.04,26286.0,42.4029,42.4107,42.4029,42.4107,26286.0
2017-03-27 14:00:00,54.04,54.04,54.03,54.04,34163.0,42.4107,42.4107,42.4029,42.4107,34163.0
2017-03-27 14:30:00,54.03,54.04,54.03,54.04,59381.0,42.4029,42.4107,42.4029,42.4107,59381.0
2017-03-27 15:00:00,54.03,54.05,54.03,54.04,69649.0,42.4029,42.4186,42.4029,42.4107,69649.0
2017-03-27 15:30:00,54.05,54.05,54.02,54.03,37280.0,42.4186,42.4186,42.395,42.4029,37280.0
2017-03-28 09:30:00,54.1,54.12,54.03,54.03,66208.0,42.4578,42.4735,42.4029,42.4029,66208.0
2017-03-28 10:00:00,54.03,54.08,54.02,54.07,27585.0,42.4029,42.4421,42.395,42.4343,27585.0
2017-03-28 10:30:00,54.08,54.08,54.05,54.06,33343.0,42.4421,42.4421,42.4186,42.4264,33343.0
2017-03-28 11:00:00,54.07,54.07,54.01,54.04,556194.0,42.4343,42.4343,42.3872,42.4107,556194.0
2017-03-28 11:30:00,54.05,54.05,54.02,54.04,34865.0,42.4186,42.4186,42.395,42.4107,34865.0
2017-03-28 12:00:00,54.04,54.05,54.02,54.02,38064.0,42.4107,42.4186,42.395,42.395,38064.0
2017-03-28 12:30:00,54.03,54.05,54.02,54.04,71402.0,42.4029,42.4186,42.395,42.4107,71402.0
2017-03-28 13:00:00,54.05,54.06,54.04,54.05,32476.0,42.4186,42.4264,42.4107,42.4186,32476.0
2017-03-28 13:30:00,54.05,54.06,54.02,54.02,33049.0,42.4186,42.4264,42.395,42.395,33049.0
2017-03-28 14:00:00,54.02,54.04,54.0,54.01,28948.0,42.395,42.4107,42.3793,42.3872,28948.0
2017-03-28 14:30:00,54.01,54.03,54.0,54.01,65766.0,42.3872,42.4029,42.3793,42.3872,65766.0
2017-03-28 15:00:00,54.01,54.03,54.0,54.03,34317.0,42.3872,42.4029,42.3793,42.4029,34317.0
2017-03-28 15:30:00,54.03,54.05,54.02,54.04,104907.0,42.4029,42.4186,42.395,42.4107,104907.0
2017-03-29 09:30:00,54.12,54.13,54.08,54.11,37288.0,42.4735,42.4814,42.4421,42.4657,37288.0
2017-03-29 10:00:00,54.11,54.11,54.09,54.1,72419.0,42.4657,42.4657,42.45,42.4578,72419.0
2017-03-29 10:30:00,54.1,54.11,54.08,54.11,49035.0,42.4578,42.4657,42.4421,42.4657,49035.0
2017-03-29 11:00:00,54.1,54.12,54.08,54.12,72793.0,42.4578,42.4735,42.4421,42.4735,72793.0
2017-03-29 11:30:00,54.13,54.13,54.11,54.12,24222.0,42.4814,42.4814,42.4657,42.4735,24222.0
2017-03-29 12:00:00,54.11,54.12,54.11,54.12,42930.0,42.4657,42.4735,42.4657,42.4735,42930.0
2017-03-29 12:30:00,54.12,54.12,54.1,54.11,21496.0,42.4735,42.4735,42.4578,42.4657,21496.0
2017-03-29 13:00:00,54.1,54.12,54.1,54.11,24716.0,42.4578,42.4735,42.4578,42.4657,24716.0
2017-03-29 13:30:00,54.1,54.12,54.1,54.1,32448.0,42.4578,42.4735,42.4578,42.4578,32448.0
2017-03-29 14:00:00,54.1,54.11,54.08,54.09,115086.0,42.4578,42.4657,42.4421,42.45,115086.0
2017-03-29 14:30:00,54.09,54.1,54.08,54.09,117657.0,42.45,42.4578,42.4421,42.45,117657.0
2017-03-29 15:00:00,54.09,54.14,54.08,54.13,60117.0,42.45,42.4892,42.4421,42.4814,60117.0
2017-03-29 15:30:00,54.13,54.16,54.12,54.16,107222.0,42.4814,42.5049,42.4735,42.5049,107222.0
2017-03-30 09:30:00,54.16,54.18,54.12,54.15,36853.0,42.5049,42.5206,42.4735,42.4971,36853.0
2017-03-30 10:00:00,54.15,54.16,54.13,54.14,103214.0,42.4971,42.5049,42.4814,42.4892,103214.0
2017-03-30 10:30:00,54.15,54.18,54.14,54.18,132569.0,42.4971,42.5206,42.4892,42.5206,132569.0
2017-03-30 11:00:00,54.18,54.18,54.17,54.17,37478.0,42.5206,42.5206,42.5128,42.5128,37478.0
2017-03-30 11:30:00,54.18,54.18,54.15,54.16,25459.0,42.5206,42.5206,42.4971,42.5049,25459.0
2017-03-30 12:00:00,54.16,54.17,54.15,54.16,34500.0,42.5049,42.5128,42.4971,42.5049,34500.0
2017-03-30 12:30:00,54.16,54.19,54.16,54.18,69839.0,42.5049,42.5284,42.5049,42.5206,69839.0
2017-03-30 13:00:00,54.18,54.18,54.15,54.17,24838.0,42.5206,42.5206,42.4971,42.5128,24838.0
2017-03-30 13:30:00,54.18,54.18,54.17,54.18,11835.0,42.5206,42.5206,42.5128,42.5206,11835.0
2017-03-30 14:00:00,54.18,54.18,54.17,54.18,36790.0,42.5206,42.5206,42.5128,42.5206,36790.0
2017-03-30 14:30:00,54.17,54.18,54.17,54.17,36648.0,42.5128,42.5206,42.5128,42.5128,36648.0
2017-03-30 15:00:00,54.17,54.18,54.17,54.18,22761.0,42.5128,42.5206,42.5128,42.5206,22761.0
2017-03-30 15:30:00,54.17,54.18,54.16,54.16,25299.0,42.5128,42.5206,42.5049,42.5049,25299.0
2017-03-31 09:30:00,54.15,54.2,54.13,54.14,31224.0,42.4971,42.5363,42.4814,42.4892,31224.0
2017-03-31 10:00:00,54.15,54.15,54.12,54.12,16619.0,42.4971,42.4971,42.4735,42.4735,16619.0
2017-03-31 10:30:00,54.12,54.14,54.1,54.12,14597.0,42.4735,42.4892,42.4578,42.4735,14597.0
2017-03-31 11:00:00,54.12,54.16,54.12,54.14,43672.0,42.4735,42.5049,42.4735,42.4892,43672.0
2017-03-31 11:30:00,54.14,54.15,54.12,54.13,23541.0,42.4892,42.4971,42.4735,42.4814,23541.0
2017-03-31 12:00:00,54.13,54.13,54.11,54.13,45601.0,42.4814,42.4814,42.4657,42.4814,45601.0
2017-03-31 12:30:00,54.13,54.14,54.11,54.13,22256.0,42.4814,42.4892,42.4657,42.4814,22256.0
2017-03-31 13:00:00,54.13,54.14,54.12,54.12,18166.0,42.4814,42.4892,42.4735,42.4735,18166.0
2017-03-31 13:30:00,54.13,54.14,54.1,54.11,27871.0,42.4814,42.4892,42.4578,42.4657,27871.0
2017-03-31 14:00:00,54.12,54.14,54.11,54.14,45551.0,42.4735,42.4892,42.4657,42.4892,45551.0
2017-03-31 14:30:00,54.13,54.15,54.1,54.15,73291.0,42.4814,42.4971,42.4578,42.4971,73291.0
2017-03-31 15:00:00,54.14,54.15,54.13,54.13,164200.0,42.4892,42.4971,42.4814,42.4814,164200.0
2017-03-31 15:30:00,54.13,54.15,54.13,54.15,57361.0,42.4814,42.4971,42.4814,42.4971,57361.0
2017-04-03 09:30:00,54.12,54.14,54.07,54.1,219956.0,42.5095,42.5252,42.4703,42.4938,219956.0
2017-04-03 10:00:00,54.12,54.15,54.1,54.14,84489.0,42.5095,42.5331,42.4938,42.5252,84489.0
2017-04-03 10:30:00,54.15,54.2,54.12,54.19,159148.0,42.5331,42.5724,42.5095,42.5645,159148.0
2017-04-03 11:00:00,54.2,54.22,54.18,54.21,75454.0,42.5724,42.5881,42.5567,42.5802,75454.0
2017-04-03 11:30:00,54.21,54.22,54.19,54.19,43829.0,42.5802,42.5881,42.5645,42.5645,43829.0
2017-04-03 12:00:00,54.2,54.23,54.19,54.21,38046.0,42.5724,42.5959,42.5645,42.5802,38046.0
2017-04-03 12:30:00,54.21,54.21,54.2,54.2,54172.0,42.5802,42.5802,42.5724,42.5724,54172.0
2017-04-03 13:00:00,54.2,54.21,54.2,54.21,34662.0,42.5724,42.5802,42.5724,42.5802,34662.0
2017-04-03 13:30:00,54.21,54.21,54.2,54.2,43100.0,42.5802,42.5802,42.5724,42.5724,43100.0
2017-04-03 14:00:00,54.2,54.22,54.2,54.21,63818.0,42.5724,42.5881,42.5724,42.5802,63818.0
2017-04-03 14:30:00,54.22,54.23,54.2,54.21,113668.0,42.5881,42.5959,42.5724,42.5802,113668.0
2017-04-03 15:00:00,54.21,54.23,54.2,54.22,172608.0,42.5802,42.5959,42.5724,42.5881,172608.0
2017-04-03 15:30:00,54.22,54.24,54.21,54.23,128287.0,42.5881,42.6038,42.5802,42.5959,128287.0
2017-04-04 09:30:00,54.28,54.31,54.27,54.28,159931.0,42.6352,42.6588,42.6273,42.6352,159931.0
2017-04-04 10:00:00,54.28,54.28,54.26,54.27,44125.0,42.6352,42.6352,42.6195,42.6273,44125.0
2017-04-04 10:30:00,54.28,54.28,54.25,54.26,138207.0,42.6352,42.6352,42.6116,42.6195,138207.0
2017-04-04 11:00:00,54.26,54.26,54.24,54.26,40475.0,42.6195,42.6195,42.6038,42.6195,40475.0
2017-04-04 11:30:00,54.26,54.26,54.25,54.26,38918.0,42.6195,42.6195,42.6116,42.6195,38918.0
2017-04-04 12:00:00,54.26,54.26,54.25,54.25,67200.0,42.6195,42.6195,42.6116,42.6116,67200.0
2017-04-04 12:30:00,54.25,54.26,54.25,54.26,43784.0,42.6116,42.6195,42.6116,42.6195,43784.0
2017-04-04 13:00:00,54.26,54.26,54.25,54.25,23766.0,42.6195,42.6195,42.6116,42.6116,23766.0
2017-04-04 13:30:00,54.26,54.26,54.24,54.26,20929.0,42.6195,42.6195,42.6038,42.6195,20929.0
2017-04-04 14:00:00,54.25,54.26,54.24,54.24,46134.0,42.6116,42.6195,42.6038,42.6038,46134.0
2017-04-04 14:30:00,54.25,54.25,54.24,54.24,40281.0,42.6116,42.6116,42.6038,42.6038,40281.0
2017-04-04 15:00:00,54.25,54.25,54.24,54.24,42663.0,42.6116,42.6116,42.6038,42.6038,42663.0
2017-04-04 15:30:00,54.25,54.25,54.22,54.22,88770.0,42.6116,42.6116,42.5881,42.5881,88770.0
2017-04-05 09:30:00,54.2,54.25,54.16,54.18,34903.0,42.5724,42.6116,42.5409,42.5567,34903.0
2017-04-05 10:00:00,54.18,54.24,54.16,54.2,47822.0,42.5567,42.6038,42.5409,42.5724,47822.0
2017-04-05 10:30:00,54.19,54.22,54.19,54.2,24237.0,42.5645,42.5881,42.5645,42.5724,24237.0
2017-04-05 11:00:00,54.2,54.24,54.2,54.23,37117.0,42.5724,42.6038,42.5724,42.5959,37117.0
2017-04-05 11:30:00,54.23,54.24,54.21,54.22,48974.0,42.5959,42.6038,42.5802,42.5881,48974.0
2017-04-05 12:00:00,54.22,54.22,54.21,54.21,37034.0,42.5881,42.5881,42.5802,42.5802,37034.0
2017-04-05 12:30:00,54.22,54.24,54.21,54.23,55069.0,42.5881,42.6038,42.5802,42.5959,55069.0
2017-04-05 13:00:00,54.23,54.23,54.21,54.22,28192.0,42.5959,42.5959,42.5802,42.5881,28192.0
2017-04-05 13:30:00,54.21,54.22,54.2,54.21,25365.0,42.5802,42.5881,42.5724,42.5802,25365.0
2017-04-05 14:00:00,54.2,54.21,54.19,54.2,54393.0,42.5724,42.5802,42.5645,42.5724,54393.0
2017-04-05 14:30:00,54.21,54.21,54.2,54.21,30214.0,42.5802,42.5802,42.5724,42.5802,30214.0
2017-04-05 15:00:00,54.2,54.25,54.2,54.24,31888.0,42.5724,42.6116,42.5724,42.6038,31888.0
2017-04-05 15:30:00,54.25,54.26,54.23,54.25,40095.0,42.6116,42.6195,42.5959,42.6116,40095.0
2017-04-06 09:30:00,54.28,54.31,54.21,54.29,99060.0,42.6352,42.6588,42.5802,42.6431,99060.0
2017-04-06 10:00:00,54.28,54.31,54.25,54.27,36303.0,42.6352,42.6588,42.6116,42.6273,36303.0
2017-04-06 10:30:00,54.27,54.3,54.26,54.28,100620.0,42.6273,42.6509,42.6195,42.6352,100620.0
2017-04-06 11:00:00,54.29,54.29,54.26,54.28,126833.0,42.6431,42.6431,42.6195,42.6352,126833.0
2017-04-06 11:30:00,54.28,54.28,54.27,54.27,40843.0,42.6352,42.6352,42.6273,42.6273,40843.0
2017-04-06 12:00:00,54.27,54.28,54.26,54.28,34125.0,42.6273,42.6352,42.6195,42.6352,34125.0
2017-04-06 12:30:00,54.28,54.3,54.27,54.28,68972.0,42.6352,42.6509,42.6273,42.6352,68972.0
2017-04-06 13:00:00,54.29,54.29,54.27,54.27,17253.0,42.6431,42.6431,42.6273,42.6273,17253.0
2017-04-06 13:30:00,54.28,54.29,54.27,54.29,33528.0,42.6352,42.6431,42.6273,42.6431,33528.0
2017-04-06 14:00:00,54.27,54.29,54.27,54.29,29467.0,42.6273,42.6431,42.6273,42.6431,29467.0
2017-04-06 14:30:00,54.29,54.3,54.28,54.29,55995.0,42.6431,42.6509,42.6352,42.6431,55995.0
2017-04-06 15:00:00,54.3,54.31,54.29,54.31,48172.0,42.6509,42.6588,42.6431,42.6588,48172.0
2017-04-06 15:30:00,54.3,54.31,54.29,54.29,69339.0,42.6509,42.6588,42.6431,42.6431,69339.0
2017-04-07 09:30:00,54.36,54.4,54.3,54.39,40176.0,42.698,42.7295,42.6509,42.7216,40176.0
2017-04-07 10:00:00,54.39,54.4,54.35,54.37,54227.0,42.7216,42.7295,42.6902,42.7059,54227.0
2017-04-07 10:30:00,54.37,54.38,54.35,54.36,18943.0,42.7059,42.7137,42.6902,42.698,18943.0
2017-04-07 11:00:00,54.37,54.38,54.35,54.36,22270.0,42.7059,42.7137,42.6902,42.698,22270.0
2017-04-07 11:30:00,54.37,54.37,54.36,54.37,34249.0,42.7059,42.7059,42.698,42.7059,34249.0
2017-04-07 12:00:00,54.37,54.37,54.34,54.35,32896.0,42.7059,42.7059,42.6823,42.6902,32896.0
2017-04-07 12:30:00,54.35,54.36,54.33,54.33,17502.0,42.6902,42.698,42.6745,42.6745,17502.0
2017-04-07 13:00:00,54.33,54.35,54.32,54.33,15032.0,42.6745,42.6902,42.6666,42.6745,15032.0
2017-04-07 13:30:00,54.33,54.35,54.32,54.33,55643.0,42.6745,42.6902,42.6666,42.6745,55643.0
2017-04-07 14:00:00,54.34,54.34,54.32,54.33,48136.0,42.6823,42.6823,42.6666,42.6745,48136.0
2017-04-07 14:30:00,54.33,54.33,54.32,54.33,78826.0,42.6745,42.6745,42.6666,42.6745,78826.0
2017-04-07 15:00:00,54.32,54.33,54.31,54.32,41494.0,42.6666,42.6745,42.6588,42.6666,41494.0
2017-04-07 15:30:00,54.31,54.32,54.29,54.3,76702.0,42.6588,42.6666,42.6431,42.6509,76702.0
2017-04-10 09:30:00,54.31,54.35,54.27,54.28,93979.0,42.6588,42.6902,42.6273,42.6352,93979.0
2017-04-10 10:00:00,54.28,54.29,54.26,54.28,62991.0,42.6352,42.6431,42.6195,42.6352,62991.0
2017-04-10 10:30:00,54.27,54.28,54.27,54.28,13984.0,42.6273,42.6352,42.6273,42.6352,13984.0
2017-04-10 11:00:00,54.27,54.28,54.27,54.27,24023.0,42.6273,42.6352,42.6273,42.6273,24023.0
2017-04-10 11:30:00,54.28,54.29,54.27,54.28,17486.0,42.6352,42.6431,42.6273,42.6352,17486.0
2017-04-10 12:00:00,54.27,54.29,54.27,54.28,19854.0,42.6273,42.6431,42.6273,42.6352,19854.0
2017-04-10 12:30:00,54.29,54.31,54.28,54.3,44841.0,42.6431,42.6588,42.6352,42.6509,44841.0
2017-04-10 13:00:00,54.3,54.31,54.27,54.28,22159.0,42.6509,42.6588,42.6273,42.6352,22159.0
2017-04-10 13:30:00,54.28,54.29,54.27,54.27,18562.0,42.6352,42.6431,42.6273,42.6273,18562.0
2017-04-10 14:00:00,54.29,54.3,54.27,54.28,33257.0,42.6431,42.6509,42.6273,42.6352,33257.0
2017-04-10 14:30:00,54.28,54.29,54.26,54.29,29421.0,42.6352,42.6431,42.6195,42.6431,29421.0
2017-04-10 15:00:00,54.28,54.31,54.27,54.29,37670.0,42.6352,42.6588,42.6273,42.6431,37670.0
2017-04-10 15:30:00,54.29,54.3,54.27,54.29,60323.0,42.6431,42.6509,42.6273,42.6431,60323.0
2017-04-11 09:30:00,54.35,54.36,54.31,54.33,35099.0,42.6902,42.698,42.6588,42.6745,35099.0
2017-04-11 10:00:00,54.32,54.36,54.3,54.35,56981.0,42.6666,42.698,42.6509,42.6902,56981.0
2017-04-11 10:30:00,54.34,54.37,54.34,54.34,14190.0,42.6823,42.7059,42.6823,42.6823,14190.0
2017-04-11 11:00:00,54.36,54.36,54.34,54.35,31401.0,42.698,42.698,42.6823,42.6902,31401.0
2017-04-11 11:30:00,54.35,54.37,54.32,54.34,51557.0,42.6902,42.7059,42.6666,42.6823,51557.0
2017-04-11 12:00:00,54.33,54.36,54.31,54.31,21245.0,42.6745,42.698,42.6588,42.6588,21245.0
2017-04-11 12:30:00,54.32,54.32,54.29,54.3,49904.0,42.6666,42.6666,42.6431,42.6509,49904.0
2017-04-11 13:00:00,54.3,54.32,54.3,54.31,20581.0,42.6509,42.6666,42.6509,42.6588,20581.0
2017-04-11 13:30:00,54.32,54.35,54.29,54.35,16628.0,42.6666,42.6902,42.6431,42.6902,16628.0
2017-04-11 14:00:00,54.35,54.37,54.32,54.36,30676.0,42.6902,42.7059,42.6666,42.698,30676.0
2017-04-11 14:30:00,54.37,54.37,54.26,54.34,337591.0,42.7059,42.7059,42.6195,42.6823,337591.0
2017-04-11 15:00:00,54.34,54.38,54.33,54.35,40246.0,42.6823,42.7137,42.6745,42.6902,40246.0
2017-04-11 15:30:00,54.35,54.37,54.33,54.36,36619.0,42.6902,42.7059,42.6745,42.698,36619.0
2017-04-12 09:30:00,54.35,54.39,54.3,54.31,29896.0,42.6902,42.7216,42.6509,42.6588,29896.0
2017-04-12 10:00:00,54.3,54.37,54.29,54.35,47346.0,42.6509,42.7059,42.6431,42.6902,47346.0
2017-04-12 10:30:00,54.35,54.37,54.34,54.34,18265.0,42.6902,42.7059,42.6823,42.6823,18265.0
2017-04-12 11:00:00,54.36,54.36,54.32,54.35,45545.0,42.698,42.698,42.6666,42.6902,45545.0
2017-04-12 11:30:00,54.35,54.37,54.31,54.31,54217.0,42.6902,42.7059,42.6588,42.6588,54217.0
2017-04-12 12:00:00,54.33,54.36,54.32,54.35,36750.0,42.6745,42.698,42.6666,42.6902,36750.0
2017-04-12 12:30:00,54.36,54.37,54.34,54.36,12343.0,42.698,42.7059,42.6823,42.698,12343.0
2017-04-12 13:00:00,54.37,54.38,54.35,54.35,22488.0,42.7059,42.7137,42.6902,42.6902,22488.0
2017-04-12 13:30:00,54.36,54.38,54.34,54.36,64533.0,42.698,42.7137,42.6823,42.698,64533.0
2017-04-12 14:00:00,54.34,54.36,54.32,54.32,31367.0,42.6823,42.698,42.6666,42.6666,31367.0
2017-04-12 14:30:00,54.32,54.35,54.3,54.33,42247.0,42.6666,42.6902,42.6509,42.6745,42247.0
2017-04-12 15:00:00,54.32,54.42,54.31,54.37,96846.0,42.6666,42.7452,42.6588,42.7059,96846.0
2017-04-12 15:30:00,54.37,54.41,54.35,54.41,29891.0,42.7059,42.7373,42.6902,42.7373,29891.0
2017-04-13 09:30:00,54.43,54.47,54.41,54.43,31296.0,42.753,42.7844,42.7373,42.753,31296.0
2017-04-13 10:00:00,54.43,54.45,54.4,54.43,45661.0,42.753,42.7687,42.7295,42.753,45661.0
2017-04-13 10:30:00,54.43,54.45,54.42,54.44,26677.0,42.753,42.7687,42.7452,42.7609,26677.0
2017-04-13 11:00:00,54.44,54.45,54.43,54.44,30184.0,42.7609,42.7687,42.753,42.7609,30184.0
2017-04-13 11:30:00,54.44,54.45,54.41,54.43,43386.0,42.7609,42.7687,42.7373,42.753,43386.0
2017-04-13 12:00:00,54.43,54.45,54.4,54.42,58584.0,42.753,42.7687,42.7295,42.7452,58584.0
2017-04-13 12:30:00,54.42,54.44,54.41,54.41,15710.0,42.7452,42.7609,42.7373,42.7373,15710.0
2017-04-13 13:00:00,54.43,54.46,54.41,54.44,43528.0,42.753,42.7766,42.7373,42.7609,43528.0
2017-04-13 13:30:00,54.44,54.47,54.44,54.46,47127.0,42.7609,42.7844,42.7609,42.7766,47127.0
2017-04-13 14:00:00,54.46,54.47,54.42,54.45,134397.0,42.7766,42.7844,42.7452,42.7687,134397.0
2017-04-13 14:30:00,54.45,54.46,54.44,54.46,90669.0,42.7687,42.7766,42.7609,42.7766,90669.0
2017-04-13 15:00:00,54.45,54.47,54.45,54.46,53703.0,42.7687,42.7844,42.7687,42.7766,53703.0
2017-04-13 15:30:00,54.46,54.48,54.45,54.45,52812.0,42.7766,42.7923,42.7687,42.7687,52812.0
2017-04-17 09:30:00,54.5,54.52,54.46,54.47,51116.0,42.808,42.8237,42.7766,42.7844,51116.0
2017-04-17 10:00:00,54.47,54.5,54.46,54.5,99852.0,42.7844,42.808,42.7766,42.808,99852.0
2017-04-17 10:30:00,54.49,54.51,54.48,54.49,75143.0,42.8002,42.8159,42.7923,42.8002,75143.0
2017-04-17 11:00:00,54.5,54.5,54.48,54.49,17475.0,42.808,42.808,42.7923,42.8002,17475.0
2017-04-17 11:30:00,54.49,54.5,54.48,54.48,14478.0,42.8002,42.808,42.7923,42.7923,14478.0
2017-04-17 12:00:00,54.49,54.49,54.48,54.49,36645.0,42.8002,42.8002,42.7923,42.8002,36645.0
2017-04-17 12:30:00,54.48,54.5,54.48,54.48,34857.0,42.7923,42.808,42.7923,42.7923,34857.0
2017-04-17 13:00:00,54.5,54.5,54.48,54.49,20505.0,42.808,42.808,42.7923,42.8002,20505.0
2017-04-17 13:30:00,54.5,54.5,54.49,54.5,15988.0,42.808,42.808,42.8002,42.808,15988.0
2017-04-17 14:00:00,54.49,54.5,54.48,54.5,26198.0,42.8002,42.808,42.7923,42.808,26198.0
2017-04-17 14:30:00,54.5,54.5,54.46,54.47,45978.0,42.808,42.808,42.7766,42.7844,45978.0
2017-04-17 15:00:00,54.47,54.48,54.45,54.46,46171.0,42.7844,42.7923,42.7687,42.7766,46171.0
2017-04-17 15:30:00,54.46,54.48,54.45,54.46,44653.0,42.7766,42.7923,42.7687,42.7766,44653.0
2017-04-18 09:30:00,54.51,54.52,54.48,54.51,32215.0,42.8159,42.8237,42.7923,42.8159,32215.0
2017-04-18 10:00:00,54.51,54.51,54.45,54.48,44698.0,42.8159,42.8159,42.7687,42.7923,44698.0
2017-04-18 10:30:00,54.48,54.52,54.47,54.51,79881.0,42.7923,42.8237,42.7844,42.8159,79881.0
2017-04-18 11:00:00,54.51,54.52,54.48,54.49,42106.0,42.8159,42.8237,42.7923,42.8002,42106.0
2017-04-18 11:30:00,54.49,54.52,54.48,54.52,22955.0,42.8002,42.8237,42.7923,42.8237,22955.0
2017-04-18 12:00:00,54.51,54.57,54.51,54.54,24453.0,42.8159,42.863,42.8159,42.8394,24453.0
2017-04-18 12:30:00,54.54,54.55,54.54,54.54,21873.0,42.8394,42.8473,42.8394,42.8394,21873.0
2017-04-18 13:00:00,54.54,54.55,54.54,54.55,70419.0,42.8394,42.8473,42.8394,42.8473,70419.0
2017-04-18 13:30:00,54.54,54.55,54.52,54.54,21802.0,42.8394,42.8473,42.8237,42.8394,21802.0
2017-04-18 14:00:00,54.54,54.55,54.52,54.53,43381.0,42.8394,42.8473,42.8237,42.8316,43381.0
2017-04-18 14:30:00,54.52,54.54,54.52,54.54,21889.0,42.8237,42.8394,42.8237,42.8394,21889.0
2017-04-18 15:00:00,54.53,54.56,54.53,54.54,58874.0,42.8316,42.8551,42.8316,42.8394,58874.0
2017-04-18 15:30:00,54.54,54.56,54.53,54.54,58545.0,42.8394,42.8551,42.8316,42.8394,58545.0
2017-04-19 09:30:00,54.53,54.54,54.49,54.5,35676.0,42.8316,42.8394,42.8002,42.808,35676.0
2017-04-19 10:00:00,54.5,54.52,54.48,54.5,48501.0,42.808,42.8237,42.7923,42.808,48501.0
2017-04-19 10:30:00,54.49,54.52,54.48,54.49,91734.0,42.8002,42.8237,42.7923,42.8002,91734.0
2017-04-19 11:00:00,54.49,54.51,54.46,54.48,58610.0,42.8002,42.8159,42.7766,42.7923,58610.0
2017-04-19 11:30:00,54.47,54.49,54.46,54.48,11180.0,42.7844,42.8002,42.7766,42.7923,11180.0
2017-04-19 12:00:00,54.48,54.49,54.46,54.47,41231.0,42.7923,42.8002,42.7766,42.7844,41231.0
2017-04-19 12:30:00,54.48,54.52,54.48,54.51,39905.0,42.7923,42.8237,42.7923,42.8159,39905.0
2017-04-19 13:00:00,54.51,54.52,54.51,54.52,13434.0,42.8159,42.8237,42.8159,42.8237,13434.0
2017-04-19 13:30:00,54.51,54.52,54.49,54.51,25549.0,42.8159,42.8237,42.8002,42.8159,25549.0
2017-04-19 14:00:00,54.51,54.52,54.49,54.51,45206.0,42.8159,42.8237,42.8002,42.8159,45206.0
2017-04-19 14:30:00,54.51,54.52,54.5,54.51,27903.0,42.8159,42.8237,42.808,42.8159,27903.0
2017-04-19 15:00:00,54.5,54.52,54.5,54.51,52413.0,42.808,42.8237,42.808,42.8159,52413.0
2017-04-19 15:30:00,54.51,54.52,54.5,54.51,34626.0,42.8159,42.8237,42.808,42.8159,34626.0
2017-04-20 09:30:00,54.4,54.47,54.4,54.44,94401.0,42.7295,42.7844,42.7295,42.7609,94401.0
2017-04-20 10:00:00,54.44,54.45,54.4,54.41,51355.0,42.7609,42.7687,42.7295,42.7373,51355.0
2017-04-20 10:30:00,54.41,54.42,54.4,54.41,41590.0,42.7373,42.7452,42.7295,42.7373,41590.0
2017-04-20 11:00:00,54.41,54.44,54.4,54.44,71729.0,42.7373,42.7609,42.7295,42.7609,71729.0
2017-04-20 11:30:00,54.44,54.45,54.43,54.45,70478.0,42.7609,42.7687,42.753,42.7687,70478.0
2017-04-20 12:00:00,54.44,54.45,54.42,54.43,20812.0,42.7609,42.7687,42.7452,42.753,20812.0
2017-04-20 12:30:00,54.43,54.44,54.42,54.42,30672.0,42.753,42.7609,42.7452,42.7452,30672.0
2017-04-20 13:00:00,54.42,54.45,54.42,54.43,39888.0,42.7452,42.7687,42.7452,42.753,39888.0
2017-04-20 13:30:00,54.43,54.44,54.43,54.44,20791.0,42.753,42.7609,42.753,42.7609,20791.0
2017-04-20 14:00:00,54.44,54.45,54.42,54.44,77548.0,42.7609,42.7687,42.7452,42.7609,77548.0
2017-04-20 14:30:00,54.44,54.45,54.41,54.44,71173.0,42.7609,42.7687,42.7373,42.7609,71173.0
2017-04-20 15:00:00,54.44,54.45,54.42,54.43,134367.0,42.7609,42.7687,42.7452,42.753,134367.0
2017-04-20 15:30:00,54.43,54.45,54.42,54.44,39154.0,42.753,42.7687,42.7452,42.7609,39154.0
2017-04-21 09:30:00,54.47,54.49,54.47,54.48,52433.0,42.7844,42.8002,42.7844,42.7923,52433.0
2017-04-21 10:00:00,54.48,54.49,54.47,54.48,43318.0,42.7923,42.8002,42.7844,42.7923,43318.0
2017-04-21 10:30:00,54.48,54.49,54.47,54.48,23499.0,42.7923,42.8002,42.7844,42.7923,23499.0
2017-04-21 11:00:00,54.48,54.48,54.45,54.46,66655.0,42.7923,42.7923,42.7687,42.7766,66655.0
2017-04-21 11:30:00,54.46,54.46,54.45,54.45,35207.0,42.7766,42.7766,42.7687,42.7687,35207.0
2017-04-21 12:00:00,54.46,54.48,54.45,54.47,51284.0,42.7766,42.7923,42.7687,42.7844,51284.0
2017-04-21 12:30:00,54.47,54.47,54.46,54.46,23022.0,42.7844,42.7844,42.7766,42.7766,23022.0
2017-04-21 13:00:00,54.47,54.49,54.46,54.48,17614.0,42.7844,42.8002,42.7766,42.7923,17614.0
2017-04-21 13:30:00,54.48,54.49,54.47,54.47,51941.0,42.7923,42.8002,42.7844,42.7844,51941.0
2017-04-21 14:00:00,54.47,54.48,54.47,54.47,38350.0,42.7844,42.7923,42.7844,42.7844,38350.0
2017-04-21 14:30:00,54.47,54.48,54.45,54.46,68921.0,42.7844,42.7923,42.7687,42.7766,68921.0
2017-04-21 15:00:00,54.46,54.47,54.45,54.46,78229.0,42.7766,42.7844,42.7687,42.7766,78229.0
2017-04-21 15:30:00,54.45,54.46,54.45,54.45,57609.0,42.7687,42.7766,42.7687,42.7687,57609.0
2017-04-24 09:30:00,54.4,54.4,54.37,54.39,75117.0,42.7295,42.7295,42.7059,42.7216,75117.0
2017-04-24 10:00:00,54.38,54.41,54.37,54.39,101971.0,42.7137,42.7373,42.7059,42.7216,101971.0
2017-04-24 10:30:00,54.39,54.39,54.38,54.39,11837.0,42.7216,42.7216,42.7137,42.7216,11837.0
2017-04-24 11:00:00,54.39,54.45,54.38,54.44,36262.0,42.7216,42.7687,42.7137,42.7609,36262.0
2017-04-24 11:30:00,54.43,54.44,54.42,54.43,15577.0,42.753,42.7609,42.7452,42.753,15577.0
2017-04-24 12:00:00,54.44,54.45,54.43,54.44,27899.0,42.7609,42.7687,42.753,42.7609,27899.0
2017-04-24 12:30:00,54.45,54.45,54.44,54.44,27495.0,42.7687,42.7687,42.7609,42.7609,27495.0
2017-04-24 13:00:00,54.44,54.45,54.44,54.45,55824.0,42.7609,42.7687,42.7609,42.7687,55824.0
2017-04-24 13:30:00,54.45,54.45,54.44,54.45,24410.0,42.7687,42.7687,42.7609,42.7687,24410.0
2017-04-24 14:00:00,54.45,54.45,54.43,54.43,49207.0,42.7687,42.7687,42.753,42.753,49207.0
2017-04-24 14:30:00,54.44,54.44,54.43,54.44,70416.0,42.7609,42.7609,42.753,42.7609,70416.0
2017-04-24 15:00:00,54.43,54.44,54.42,54.43,22335.0,42.753,42.7609,42.7452,42.753,22335.0
2017-04-24 15:30:00,54.43,54.43,54.4,54.42,63664.0,42.753,42.753,42.7295,42.7452,63664.0
2017-04-25 09:30:00,54.36,54.39,54.31,54.37,45273.0,42.698,42.7216,42.6588,42.7059,45273.0
2017-04-25 10:00:00,54.35,54.37,54.33,54.35,60746.0,42.6902,42.7059,42.6745,42.6902,60746.0
2017-04-25 10:30:00,54.35,54.36,54.33,54.33,21549.0,42.6902,42.698,42.6745,42.6745,21549.0
2017-04-25 11:00:00,54.33,54.35,54.32,54.33,74987.0,42.6745,42.6902,42.6666,42.6745,74987.0
2017-04-25 11:30:00,54.33,54.34,54.3,54.33,48448.0,42.6745,42.6823,42.6509,42.6745,48448.0
2017-04-25 12:00:00,54.32,54.33,54.31,54.32,51204.0,42.6666,42.6745,42.6588,42.6666,51204.0
2017-04-25 12:30:00,54.32,54.33,54.31,54.32,15913.0,42.6666,42.6745,42.6588,42.6666,15913.0
2017-04-25 13:00:00,54.33,54.33,54.32,54.33,28464.0,42.6745,42.6745,42.6666,42.6745,28464.0
2017-04-25 13:30:00,54.33,54.33,54.32,54.32,22018.0,42.6745,42.6745,42.6666,42.6666,22018.0
2017-04-25 14:00:00,54.33,54.33,54.31,54.31,35158.0,42.6745,42.6745,42.6588,42.6588,35158.0
2017-04-25 14:30:00,54.31,54.33,54.3,54.32,39582.0,42.6588,42.6745,42.6509,42.6666,39582.0
2017-04-25 15:00:00,54.32,54.32,54.3,54.3,40614.0,42.6666,42.6666,42.6509,42.6509,40614.0
2017-04-25 15:30:00,54.3,54.32,54.3,54.3,189374.0,42.6509,42.6666,42.6509,42.6509,189374.0
2017-04-26 09:30:00,54.29,54.3,54.26,54.27,24394.0,42.6431,42.6509,42.6195,42.6273,24394.0
2017-04-26 10:00:00,54.29,54.32,54.26,54.32,40491.0,42.6431,42.6666,42.6195,42.6666,40491.0
2017-04-26 10:30:00,54.31,54.32,54.29,54.3,38645.0,42.6588,42.6666,42.6431,42.6509,38645.0
2017-04-26 11:00:00,54.31,54.33,54.29,54.32,31060.0,42.6588,42.6745,42.6431,42.6666,31060.0
2017-04-26 11:30:00,54.32,54.33,54.31,54.32,15640.0,42.6666,42.6745,42.6588,42.6666,15640.0
2017-04-26 12:00:00,54.31,54.32,54.3,54.32,46959.0,42.6588,42.6666,42.6509,42.6666,46959.0
2017-04-26 12:30:00,54.31,54.32,54.26,54.28,27784.0,42.6588,42.6666,42.6195,42.6352,27784.0
2017-04-26 13:00:00,54.3,54.31,54.28,54.3,23156.0,42.6509,42.6588,42.6352,42.6509,23156.0
2017-04-26 13:30:00,54.3,54.32,54.29,54.31,26710.0,42.6509,42.6666,42.6431,42.6588,26710.0
2017-04-26 14:00:00,54.31,54.33,54.31,54.31,57795.0,42.6588,42.6745,42.6588,42.6588,57795.0
2017-04-26 14:30:00,54.31,54.33,54.31,54.32,57570.0,42.6588,42.6745,42.6588,42.6666,57570.0
2017-04-26 15:00:00,54.33,54.33,54.31,54.33,30278.0,42.6745,42.6745,42.6588,42.6745,30278.0
2017-04-26 15:30:00,54.33,54.33,54.29,54.31,46255.0,42.6745,42.6745,42.6431,42.6588,46255.0
2017-04-27 09:30:00,54.34,54.38,54.33,54.36,24278.0,42.6823,42.7137,42.6745,42.698,24278.0
2017-04-27 10:00:00,54.34,54.39,54.33,54.36,69033.0,42.6823,42.7216,42.6745,42.698,69033.0
2017-04-27 10:30:00,54.37,54.39,54.35,54.38,63657.0,42.7059,42.7216,42.6902,42.7137,63657.0
2017-04-27 11:00:00,54.38,54.38,54.36,54.38,29300.0,42.7137,42.7137,42.698,42.7137,29300.0
2017-04-27 11:30:00,54.38,54.41,54.37,54.41,35438.0,42.7137,42.7373,42.7059,42.7373,35438.0
2017-04-27 12:00:00,54.41,54.41,54.39,54.39,50524.0,42.7373,42.7373,42.7216,42.7216,50524.0
2017-04-27 12:30:00,54.39,54.41,54.39,54.4,15415.0,42.7216,42.7373,42.7216,42.7295,15415.0
2017-04-27 13:00:00,54.41,54.42,54.39,54.42,27368.0,42.7373,42.7452,42.7216,42.7452,27368.0
2017-04-27 13:30:00,54.41,54.42,54.4,54.41,25814.0,42.7373,42.7452,42.7295,42.7373,25814.0
2017-04-27 14:00:00,54.41,54.42,54.41,54.41,22848.0,42.7373,42.7452,42.7373,42.7373,22848.0
2017-04-27 14:30:00,54.41,54.42,54.37,54.4,102691.0,42.7373,42.7452,42.7059,42.7295,102691.0
2017-04-27 15:00:00,54.41,54.41,54.39,54.4,43737.0,42.7373,42.7373,42.7216,42.7295,43737.0
2017-04-27 15:30:00,54.4,54.42,54.38,54.42,96962.0,42.7295,42.7452,42.7137,42.7452,96962.0
2017-04-28 09:30:00,54.42,54.42,54.34,54.39,45877.0,42.7452,42.7452,42.6823,42.7216,45877.0
2017-04-28 10:00:00,54.37,54.4,54.35,54.38,36599.0,42.7059,42.7295,42.6902,42.7137,36599.0
2017-04-28 10:30:00,54.38,54.41,54.37,54.39,19800.0,42.7137,42.7373,42.7059,42.7216,19800.0
2017-04-28 11:00:00,54.4,54.41,54.37,54.4,16505.0,42.7295,42.7373,42.7059,42.7295,16505.0
2017-04-28 11:30:00,54.4,54.41,54.36,54.36,17136.0,42.7295,42.7373,42.698,42.698,17136.0
2017-04-28 12:00:00,54.37,54.4,54.37,54.37,18881.0,42.7059,42.7295,42.7059,42.7059,18881.0
2017-04-28 12:30:00,54.39,54.4,54.37,54.38,75721.0,42.7216,42.7295,42.7059,42.7137,75721.0
2017-04-28 13:00:00,54.39,54.41,54.38,54.41,10811.0,42.7216,42.7373,42.7137,42.7373,10811.0
2017-04-28 13:30:00,54.4,54.41,54.35,54.36,59075.0,42.7295,42.7373,42.6902,42.698,59075.0
2017-04-28 14:00:00,54.36,54.4,54.36,54.39,86013.0,42.698,42.7295,42.698,42.7216,86013.0
2017-04-28 14:30:00,54.38,54.42,54.36,54.38,69550.0,42.7137,42.7452,42.698,42.7137,69550.0
2017-04-28 15:00:00,54.38,54.4,54.35,54.37,29873.0,42.7137,42.7295,42.6902,42.7059,29873.0
2017-04-28 15:30:00,54.37,54.38,54.35,54.36,75837.0,42.7059,42.7137,42.6902,42.698,75837.0
2017-05-01 09:30:00,54.35,54.37,54.32,54.33,47496.0,42.7263,42.7421,42.7028,42.7106,47496.0
2017-05-01 10:00:00,54.33,54.42,54.32,54.4,93156.0,42.7106,42.7814,42.7028,42.7656,93156.0
2017-05-01 10:30:00,54.41,54.41,54.37,54.37,23786.0,42.7735,42.7735,42.7421,42.7421,23786.0
2017-05-01 11:00:00,54.38,54.39,54.36,54.37,167910.0,42.7499,42.7578,42.7342,42.7421,167910.0
2017-05-01 11:30:00,54.37,54.37,54.34,54.34,27106.0,42.7421,42.7421,42.7185,42.7185,27106.0
2017-05-01 12:00:00,54.35,54.35,54.3,54.33,99898.0,42.7263,42.7263,42.687,42.7106,99898.0
2017-05-01 12:30:00,54.33,54.33,54.32,54.32,13849.0,42.7106,42.7106,42.7028,42.7028,13849.0
2017-05-01 13:00:00,54.33,54.33,54.32,54.33,11004.0,42.7106,42.7106,42.7028,42.7106,11004.0
2017-05-01 13:30:00,54.33,54.33,54.31,54.32,12170.0,42.7106,42.7106,42.6949,42.7028,12170.0
2017-05-01 14:00:00,54.32,54.36,54.31,54.34,29698.0,42.7028,42.7342,42.6949,42.7185,29698.0
2017-05-01 14:30:00,54.35,54.37,54.34,54.36,83084.0,42.7263,42.7421,42.7185,42.7342,83084.0
2017-05-01 15:00:00,54.36,54.37,54.35,54.36,8966.0,42.7342,42.7421,42.7263,42.7342,8966.0
2017-05-01 15:30:00,54.36,54.37,54.31,54.31,21819.0,42.7342,42.7421,42.6949,42.6949,21819.0
2017-05-02 09:30:00,54.36,54.38,54.34,54.36,48790.0,42.7342,42.7499,42.7185,42.7342,48790.0
2017-05-02 10:00:00,54.35,54.37,54.34,54.36,95421.0,42.7263,42.7421,42.7185,42.7342,95421.0
2017-05-02 10:30:00,54.35,54.37,54.35,54.35,15147.0,42.7263,42.7421,42.7263,42.7263,15147.0
2017-05-02 11:00:00,54.35,54.39,54.35,54.35,351778.0,42.7263,42.7578,42.7263,42.7263,351778.0
2017-05-02 11:30:00,54.37,54.37,54.35,54.37,16708.0,42.7421,42.7421,42.7263,42.7421,16708.0
2017-05-02 12:00:00,54.36,54.37,54.33,54.35,19225.0,42.7342,42.7421,42.7106,42.7263,19225.0
2017-05-02 12:30:00,54.35,54.37,54.34,54.36,51175.0,42.7263,42.7421,42.7185,42.7342,51175.0
2017-05-02 13:00:00,54.37,54.39,54.36,54.38,20484.0,42.7421,42.7578,42.7342,42.7499,20484.0
2017-05-02 13:30:00,54.38,54.39,54.37,54.38,21670.0,42.7499,42.7578,42.7421,42.7499,21670.0
2017-05-02 14:00:00,54.38,54.39,54.37,54.38,50956.0,42.7499,42.7578,42.7421,42.7499,50956.0
2017-05-02 14:30:00,54.38,54.38,54.37,54.38,53754.0,42.7499,42.7499,42.7421,42.7499,53754.0
2017-05-02 15:00:00,54.38,54.38,54.37,54.38,24168.0,42.7499,42.7499,42.7421,42.7499,24168.0
2017-05-02 15:30:00,54.38,54.39,54.37,54.39,65708.0,42.7499,42.7578,42.7421,42.7578,65708.0
2017-05-03 09:30:00,54.41,54.44,54.39,54.39,33004.0,42.7735,42.7971,42.7578,42.7578,33004.0
2017-05-03 10:00:00,54.41,54.43,54.36,54.39,50085.0,42.7735,42.7892,42.7342,42.7578,50085.0
2017-05-03 10:30:00,54.39,54.44,54.39,54.43,51269.0,42.7578,42.7971,42.7578,42.7892,51269.0
2017-05-03 11:00:00,54.43,54.43,54.41,54.43,65497.0,42.7892,42.7892,42.7735,42.7892,65497.0
2017-05-03 11:30:00,54.43,54.44,54.42,54.44,37844.0,42.7892,42.7971,42.7814,42.7971,37844.0
2017-05-03 12:00:00,54.44,54.45,54.42,54.43,49795.0,42.7971,42.805,42.7814,42.7892,49795.0
2017-05-03 12:30:00,54.43,54.44,54.42,54.44,17939.0,42.7892,42.7971,42.7814,42.7971,17939.0
2017-05-03 13:00:00,54.43,54.44,54.42,54.43,36314.0,42.7892,42.7971,42.7814,42.7892,36314.0
2017-05-03 13:30:00,54.43,54.47,54.43,54.47,38133.0,42.7892,42.8207,42.7892,42.8207,38133.0
2017-05-03 14:00:00,54.44,54.45,54.38,54.42,126982.0,42.7971,42.805,42.7499,42.7814,126982.0
2017-05-03 14:30:00,54.41,54.43,54.41,54.42,20775.0,42.7735,42.7892,42.7735,42.7814,20775.0
2017-05-03 15:00:00,54.42,54.43,54.41,54.43,29470.0,42.7814,42.7892,42.7735,42.7892,29470.0
2017-05-03 15:30:00,54.43,54.43,54.42,54.42,63102.0,42.7892,42.7892,42.7814,42.7814,63102.0
2017-05-04 09:30:00,54.35,54.37,54.33,54.35,37862.0,42.7263,42.7421,42.7106,42.7263,37862.0
2017-05-04 10:00:00,54.35,54.38,54.33,54.36,33507.0,42.7263,42.7499,42.7106,42.7342,33507.0
2017-05-04 10:30:00,54.35,54.35,54.33,54.34,15742.0,42.7263,42.7263,42.7106,42.7185,15742.0
2017-05-04 11:00:00,54.34,54.35,54.33,54.34,13931.0,42.7185,42.7263,42.7106,42.7185,13931.0
2017-05-04 11:30:00,54.34,54.34,54.3,54.31,31707.0,42.7185,42.7185,42.687,42.6949,31707.0
2017-05-04 12:00:00,54.31,54.33,54.3,54.32,46447.0,42.6949,42.7106,42.687,42.7028,46447.0
2017-05-04 12:30:00,54.32,54.33,54.31,54.33,17308.0,42.7028,42.7106,42.6949,42.7106,17308.0
2017-05-04 13:00:00,54.32,54.35,54.32,54.32,34070.0,42.7028,42.7263,42.7028,42.7028,34070.0
2017-05-04 13:30:00,54.34,54.34,54.33,54.33,29150.0,42.7185,42.7185,42.7106,42.7106,29150.0
2017-05-04 14:00:00,54.34,54.35,54.28,54.31,50255.0,42.7185,42.7263,42.6713,42.6949,50255.0
2017-05-04 14:30:00,54.31,54.34,54.3,54.33,64349.0,42.6949,42.7185,42.687,42.7106,64349.0
2017-05-04 15:00:00,54.33,54.34,54.32,54.34,54767.0,42.7106,42.7185,42.7028,42.7185,54767.0
2017-05-04 15:30:00,54.34,54.34,54.32,54.33,37960.0,42.7185,42.7185,42.7028,42.7106,37960.0
2017-05-05 09:30:00,54.36,54.38,54.32,54.34,29240.0,42.7342,42.7499,42.7028,42.7185,29240.0
2017-05-05 10:00:00,54.33,54.36,54.31,54.33,46214.0,42.7106,42.7342,42.6949,42.7106,46214.0
2017-05-05 10:30:00,54.32,54.34,54.3,54.31,12879.0,42.7028,42.7185,42.687,42.6949,12879.0
2017-05-05 11:00:00,54.32,54.33,54.3,54.31,22106.0,42.7028,42.7106,42.687,42.6949,22106.0
2017-05-05 11:30:00,54.3,54.35,54.3,54.34,21301.0,42.687,42.7263,42.687,42.7185,21301.0
2017-05-05 12:00:00,54.35,54.36,54.31,54.34,249856.0,42.7263,42.7342,42.6949,42.7185,249856.0
2017-05-05 12:30:00,54.35,54.35,54.3,54.31,20913.0,42.7263,42.7263,42.687,42.6949,20913.0
2017-05-05 13:00:00,54.32,54.35,54.31,54.32,16045.0,42.7028,42.7263,42.6949,42.7028,16045.0
2017-05-05 13:30:00,54.32,54.35,54.31,54.35,17020.0,42.7028,42.7263,42.6949,42.7263,17020.0
2017-05-05 14:00:00,54.34,54.35,54.34,54.35,59639.0,42.7185,42.7263,42.7185,42.7263,59639.0
2017-05-05 14:30:00,54.35,54.35,54.34,54.35,56298.0,42.7263,42.7263,42.7185,42.7263,56298.0
2017-05-05 15:00:00,54.34,54.35,54.32,54.34,59794.0,42.7185,42.7263,42.7028,42.7185,59794.0
2017-05-05 15:30:00,54.34,54.34,54.33,54.34,31841.0,42.7185,42.7185,42.7106,42.7185,31841.0
2017-05-08 09:30:00,54.31,54.32,54.3,54.31,38044.0,42.6949,42.7028,42.687,42.6949,38044.0
2017-05-08 10:00:00,54.3,54.32,54.26,54.29,104676.0,42.687,42.7028,42.6556,42.6792,104676.0
2017-05-08 10:30:00,54.29,54.3,54.26,54.28,67560.0,42.6792,42.687,42.6556,42.6713,67560.0
2017-05-08 11:00:00,54.28,54.28,54.26,54.28,23354.0,42.6713,42.6713,42.6556,42.6713,23354.0
2017-05-08 11:30:00,54.28,54.29,54.26,54.28,22217.0,42.6713,42.6792,42.6556,42.6713,22217.0
2017-05-08 12:00:00,54.28,54.28,54.26,54.27,17925.0,42.6713,42.6713,42.6556,42.6635,17925.0
2017-05-08 12:30:00,54.26,54.28,54.26,54.26,47764.0,42.6556,42.6713,42.6556,42.6556,47764.0
2017-05-08 13:00:00,54.26,54.27,54.26,54.26,14513.0,42.6556,42.6635,42.6556,42.6556,14513.0
2017-05-08 13:30:00,54.27,54.27,54.26,54.27,22542.0,42.6635,42.6635,42.6556,42.6635,22542.0
2017-05-08 14:00:00,54.27,54.29,54.26,54.29,37801.0,42.6635,42.6792,42.6556,42.6792,37801.0
2017-05-08 14:30:00,54.28,54.3,54.27,54.3,15280.0,42.6713,42.687,42.6635,42.687,15280.0
2017-05-08 15:00:00,54.29,54.3,54.28,54.29,30641.0,42.6792,42.687,42.6713,42.6792,30641.0
2017-05-08 15:30:00,54.28,54.29,54.28,54.28,24089.0,42.6713,42.6792,42.6713,42.6713,24089.0
2017-05-09 09:30:00,54.25,54.25,54.2,54.22,29552.0,42.6477,42.6477,42.6084,42.6241,29552.0
2017-05-09 10:00:00,54.23,54.23,54.19,54.2,42284.0,42.632,42.632,42.6006,42.6084,42284.0
2017-05-09 10:30:00,54.19,54.21,54.19,54.21,29745.0,42.6006,42.6163,42.6006,42.6163,29745.0
2017-05-09 11:00:00,54.21,54.23,54.2,54.22,35637.0,42.6163,42.632,42.6084,42.6241,35637.0
2017-05-09 11:30:00,54.22,54.23,54.21,54.23,83185.0,42.6241,42.632,42.6163,42.632,83185.0
2017-05-09 12:00:00,54.22,54.23,54.2,54.21,24239.0,42.6241,42.632,42.6084,42.6163,24239.0
2017-05-09 12:30:00,54.22,54.23,54.21,54.21,8865.0,42.6241,42.632,42.6163,42.6163,8865.0
2017-05-09 13:00:00,54.22,54.23,54.2,54.23,16203.0,42.6241,42.632,42.6084,42.632,16203.0
2017-05-09 13:30:00,54.22,54.23,54.21,54.22,43170.0,42.6241,42.632,42.6163,42.6241,43170.0
2017-05-09 14:00:00,54.22,54.24,54.21,54.23,45041.0,42.6241,42.6399,42.6163,42.632,45041.0
2017-05-09 14:30:00,54.22,54.24,54.21,54.23,12696.0,42.6241,42.6399,42.6163,42.632,12696.0
2017-05-09 15:00:00,54.23,54.24,54.19,54.22,391652.0,42.632,42.6399,42.6006,42.6241,391652.0
2017-05-09 15:30:00,54.22,54.23,54.21,54.22,138288.0,42.6241,42.632,42.6163,42.6241,138288.0
2017-05-10 09:30:00,54.32,54.33,54.3,54.32,55815.0,42.7028,42.7106,42.687,42.7028,55815.0
2017-05-10 10:00:00,54.32,54.33,54.3,54.32,50888.0,42.7028,42.7106,42.687,42.7028,50888.0
2017-05-10 10:30:00,54.33,54.33,54.31,54.32,24703.0,42.7106,42.7106,42.6949,42.7028,24703.0
2017-05-10 11:00:00,54.32,54.32,54.31,54.32,51957.0,42.7028,42.7028,42.6949,42.7028,51957.0
2017-05-10 11:30:00,54.31,54.32,54.3,54.31,64363.0,42.6949,42.7028,42.687,42.6949,64363.0
2017-05-10 12:00:00,54.3,54.31,54.3,54.3,33099.0,42.687,42.6949,42.687,42.687,33099.0
2017-05-10 12:30:00,54.3,54.31,54.27,54.27,53321.0,42.687,42.6949,42.6635,42.6635,53321.0
2017-05-10 13:00:00,54.28,54.28,54.25,54.26,82560.0,42.6713,42.6713,42.6477,42.6556,82560.0
2017-05-10 13:30:00,54.27,54.27,54.25,54.26,37969.0,42.6635,42.6635,42.6477,42.6556,37969.0
2017-05-10 14:00:00,54.26,54.27,54.25,54.27,36017.0,42.6556,42.6635,42.6477,42.6635,36017.0
2017-05-10 14:30:00,54.26,54.27,54.24,54.26,50567.0,42.6556,42.6635,42.6399,42.6556,50567.0
2017-05-10 15:00:00,54.26,54.27,54.25,54.26,18862.0,42.6556,42.6635,42.6477,42.6556,18862.0
2017-05-10 15:30:00,54.26,54.28,54.23,54.26,56305.0,42.6556,42.6713,42.632,42.6556,56305.0
2017-05-11 09:30:00,54.19,54.2,54.17,54.19,27726.0,42.6006,42.6084,42.5848,42.6006,27726.0
2017-05-11 10:00:00,54.17,54.21,54.16,54.2,43798.0,42.5848,42.6163,42.577,42.6084,43798.0
2017-05-11 10:30:00,54.21,54.23,54.18,54.21,61730.0,42.6163,42.632,42.5927,42.6163,61730.0
2017-05-11 11:00:00,54.22,54.22,54.18,54.18,16331.0,42.6241,42.6241,42.5927,42.5927,16331.0
2017-05-11 11:30:00,54.18,54.19,54.17,54.19,19097.0,42.5927,42.6006,42.5848,42.6006,19097.0
2017-05-11 12:00:00,54.18,54.19,54.17,54.18,36169.0,42.5927,42.6006,42.5848,42.5927,36169.0
2017-05-11 12:30:00,54.19,54.2,54.18,54.18,21751.0,42.6006,42.6084,42.5927,42.5927,21751.0
2017-05-11 13:00:00,54.18,54.21,54.17,54.19,23953.0,42.5927,42.6163,42.5848,42.6006,23953.0
2017-05-11 13:30:00,54.18,54.2,54.18,54.2,25061.0,42.5927,42.6084,42.5927,42.6084,25061.0
2017-05-11 14:00:00,54.19,54.2,54.17,54.19,35840.0,42.6006,42.6084,42.5848,42.6006,35840.0
2017-05-11 14:30:00,54.19,54.19,54.17,54.18,21355.0,42.6006,42.6006,42.5848,42.5927,21355.0
2017-05-11 15:00:00,54.17,54.21,54.17,54.18,38351.0,42.5848,42.6163,42.5848,42.5927,38351.0
2017-05-11 15:30:00,54.2,54.21,54.18,54.21,44601.0,42.6084,42.6163,42.5927,42.6163,44601.0
2017-05-12 09:30:00,54.3,54.31,54.19,54.29,38572.0,42.687,42.6949,42.6006,42.6792,38572.0
2017-05-12 10:00:00,54.28,54.32,54.27,54.29,41721.0,42.6713,42.7028,42.6635,42.6792,41721.0
2017-05-12 10:30:00,54.29,54.33,54.28,54.33,18382.0,42.6792,42.7106,42.6713,42.7106,18382.0
2017-05-12 11:00:00,54.32,54.34,54.3,54.33,32037.0,42.7028,42.7185,42.687,42.7106,32037.0
2017-05-12 11:30:00,54.32,54.34,54.31,54.34,20907.0,42.7028,42.7185,42.6949,42.7185,20907.0
2017-05-12 12:00:00,54.34,54.35,54.32,54.34,10040.0,42.7185,42.7263,42.7028,42.7185,10040.0
2017-05-12 12:30:00,54.33,54.35,54.33,54.33,42371.0,42.7106,42.7263,42.7106,42.7106,42371.0
2017-05-12 13:00:00,54.33,54.35,54.33,54.34,14465.0,42.7106,42.7263,42.7106,42.7185,14465.0
2017-05-12 13:30:00,54.35,54.35,54.33,54.34,30019.0,42.7263,42.7263,42.7106,42.7185,30019.0
2017-05-12 14:00:00,54.34,54.35,54.32,54.33,94085.0,42.7185,42.7263,42.7028,42.7106,94085.0
2017-05-12 14:30:00,54.33,54.34,54.32,54.34,42624.0,42.7106,42.7185,42.7028,42.7185,42624.0
2017-05-12 15:00:00,54.34,54.34,54.32,54.34,29286.0,42.7185,42.7185,42.7028,42.7185,29286.0
2017-05-12 15:30:00,54.34,54.35,54.33,54.34,52370.0,42.7185,42.7263,42.7106,42.7185,52370.0
2017-05-15 09:30:00,54.31,54.32,54.26,54.27,67528.0,42.6949,42.7028,42.6556,42.6635,67528.0
2017-05-15 10:00:00,54.27,54.29,54.25,54.27,424517.0,42.6635,42.6792,42.6477,42.6635,424517.0
2017-05-15 10:30:00,54.27,54.28,54.26,54.27,41497.0,42.6635,42.6713,42.6556,42.6635,41497.0
2017-05-15 11:00:00,54.27,54.28,54.26,54.26,53347.0,42.6635,42.6713,42.6556,42.6556,53347.0
2017-05-15 11:30:00,54.27,54.28,54.26,54.28,28334.0,42.6635,42.6713,42.6556,42.6713,28334.0
2017-05-15 12:00:00,54.27,54.28,54.25,54.27,41312.0,42.6635,42.6713,42.6477,42.6635,41312.0
2017-05-15 12:30:00,54.26,54.28,54.26,54.27,53149.0,42.6556,42.6713,42.6556,42.6635,53149.0
2017-05-15 13:00:00,54.28,54.28,54.27,54.27,37334.0,42.6713,42.6713,42.6635,42.6635,37334.0
2017-05-15 13:30:00,54.27,54.28,54.26,54.27,47754.0,42.6635,42.6713,42.6556,42.6635,47754.0
2017-05-15 14:00:00,54.26,54.27,54.26,54.27,34481.0,42.6556,42.6635,42.6556,42.6635,34481.0
2017-05-15 14:30:00,54.27,54.29,54.26,54.28,61079.0,42.6635,42.6792,42.6556,42.6713,61079.0
2017-05-15 15:00:00,54.29,54.29,54.28,54.29,96117.0,42.6792,42.6792,42.6713,42.6792,96117.0
2017-05-15 15:30:00,54.29,54.29,54.27,54.28,70763.0,42.6792,42.6792,42.6635,42.6713,70763.0
2017-05-16 09:30:00,54.26,54.3,54.26,54.26,28833.0,42.6556,42.687,42.6556,42.6556,28833.0
2017-05-16 10:00:00,54.27,54.29,54.26,54.28,55691.0,42.6635,42.6792,42.6556,42.6713,55691.0
2017-05-16 10:30:00,54.29,54.31,54.28,54.31,35770.0,42.6792,42.6949,42.6713,42.6949,35770.0
2017-05-16 11:00:00,54.3,54.31,54.29,54.3,33302.0,42.687,42.6949,42.6792,42.687,33302.0
2017-05-16 11:30:00,54.31,54.31,54.28,54.28,33263.0,42.6949,42.6949,42.6713,42.6713,33263.0
2017-05-16 12:00:00,54.28,54.28,54.25,54.25,136057.0,42.6713,42.6713,42.6477,42.6477,136057.0
2017-05-16 12:30:00,54.26,54.26,54.25,54.25,18269.0,42.6556,42.6556,42.6477,42.6477,18269.0
2017-05-16 13:00:00,54.26,54.26,54.25,54.26,28777.0,42.6556,42.6556,42.6477,42.6556,28777.0
2017-05-16 13:30:00,54.26,54.26,54.25,54.26,31664.0,42.6556,42.6556,42.6477,42.6556,31664.0
2017-05-16 14:00:00,54.25,54.27,54.25,54.26,37928.0,42.6477,42.6635,42.6477,42.6556,37928.0
2017-05-16 14:30:00,54.26,54.27,54.25,54.26,41045.0,42.6556,42.6635,42.6477,42.6556,41045.0
2017-05-16 15:00:00,54.26,54.27,54.24,54.27,71671.0,42.6556,42.6635,42.6399,42.6635,71671.0
2017-05-16 15:30:00,54.27,54.27,54.25,54.27,72609.0,42.6635,42.6635,42.6477,42.6635,72609.0
2017-05-17 09:30:00,54.4,54.41,54.35,54.38,34531.0,42.7656,42.7735,42.7263,42.7499,34531.0
2017-05-17 10:00:00,54.39,54.42,54.36,54.39,43261.0,42.7578,42.7814,42.7342,42.7578,43261.0
2017-05-17 10:30:00,54.39,54.43,54.38,54.39,30580.0,42.7578,42.7892,42.7499,42.7578,30580.0
2017-05-17 11:00:00,54.4,54.43,54.36,54.4,11522.0,42.7656,42.7892,42.7342,42.7656,11522.0
2017-05-17 11:30:00,54.39,54.43,54.39,54.41,31867.0,42.7578,42.7892,42.7578,42.7735,31867.0
2017-05-17 12:00:00,54.41,54.44,54.4,54.42,124344.0,42.7735,42.7971,42.7656,42.7814,124344.0
2017-05-17 12:30:00,54.42,54.43,54.4,54.41,25510.0,42.7814,42.7892,42.7656,42.7735,25510.0
2017-05-17 13:00:00,54.43,54.44,54.39,54.44,23184.0,42.7892,42.7971,42.7578,42.7971,23184.0
2017-05-17 13:30:00,54.44,54.45,54.41,54.43,26587.0,42.7971,42.805,42.7735,42.7892,26587.0
2017-05-17 14:00:00,54.44,54.46,54.41,54.46,21662.0,42.7971,42.8128,42.7735,42.8128,21662.0
2017-05-17 14:30:00,54.45,54.46,54.44,54.44,21518.0,42.805,42.8128,42.7971,42.7971,21518.0
2017-05-17 15:00:00,54.45,54.46,54.42,54.46,86724.0,42.805,42.8128,42.7814,42.8128,86724.0
2017-05-17 15:30:00,54.46,54.48,54.44,54.48,79814.0,42.8128,42.8285,42.7971,42.8285,79814.0
2017-05-18 09:30:00,54.52,54.56,54.49,54.53,52226.0,42.86,42.8914,42.8364,42.8678,52226.0
2017-05-18 10:00:00,54.53,54.54,54.5,54.51,70253.0,42.8678,42.8757,42.8443,42.8521,70253.0
2017-05-18 10:30:00,54.52,54.52,54.49,54.5,47260.0,42.86,42.86,42.8364,42.8443,47260.0
2017-05-18 11:00:00,54.5,54.5,54.49,54.49,23530.0,42.8443,42.8443,42.8364,42.8364,23530.0
2017-05-18 11:30:00,54.49,54.51,54.48,54.5,42071.0,42.8364,42.8521,42.8285,42.8443,42071.0
2017-05-18 12:00:00,54.51,54.52,54.5,54.51,72513.0,42.8521,42.86,42.8443,42.8521,72513.0
2017-05-18 12:30:00,54.52,54.52,54.51,54.51,24425.0,42.86,42.86,42.8521,42.8521,24425.0
2017-05-18 13:00:00,54.52,54.52,54.51,54.51,19216.0,42.86,42.86,42.8521,42.8521,19216.0
2017-05-18 13:30:00,54.51,54.52,54.5,54.51,23741.0,42.8521,42.86,42.8443,42.8521,23741.0
2017-05-18 14:00:00,54.51,54.51,54.48,54.5,52855.0,42.8521,42.8521,42.8285,42.8443,52855.0
2017-05-18 14:30:00,54.5,54.51,54.49,54.51,50700.0,42.8443,42.8521,42.8364,42.8521,50700.0
2017-05-18 15:00:00,54.51,54.51,54.49,54.5,73451.0,42.8521,42.8521,42.8364,42.8443,73451.0
2017-05-18 15:30:00,54.5,54.51,54.49,54.49,45242.0,42.8443,42.8521,42.8364,42.8364,45242.0
2017-05-19 09:30:00,54.48,54.52,54.47,54.49,29851.0,42.8285,42.86,42.8207,42.8364,29851.0
2017-05-19 10:00:00,54.48,54.49,54.46,54.47,39887.0,42.8285,42.8364,42.8128,42.8207,39887.0
2017-05-19 10:30:00,54.47,54.47,54.46,54.46,13117.0,42.8207,42.8207,42.8128,42.8128,13117.0
2017-05-19 11:00:00,54.46,54.47,54.45,54.45,23865.0,42.8128,42.8207,42.805,42.805,23865.0
2017-05-19 11:30:00,54.46,54.47,54.46,54.47,16790.0,42.8128,42.8207,42.8128,42.8207,16790.0
2017-05-19 12:00:00,54.47,54.47,54.45,54.46,38632.0,42.8207,42.8207,42.805,42.8128,38632.0
2017-05-19 12:30:00,54.46,54.46,54.45,54.45,13462.0,42.8128,42.8128,42.805,42.805,13462.0
2017-05-19 13:00:00,54.46,54.47,54.45,54.45,14069.0,42.8128,42.8207,42.805,42.805,14069.0
2017-05-19 13:30:00,54.45,54.47,54.45,54.47,22845.0,42.805,42.8207,42.805,42.8207,22845.0
2017-05-19 14:00:00,54.47,54.48,54.46,54.47,49525.0,42.8207,42.8285,42.8128,42.8207,49525.0
2017-05-19 14:30:00,54.48,54.48,54.45,54.47,21745.0,42.8285,42.8285,42.805,42.8207,21745.0
2017-05-19 15:00:00,54.46,54.47,54.46,54.47,19537.0,42.8128,42.8207,42.8128,42.8207,19537.0
2017-05-19 15:30:00,54.46,54.47,54.46,54.47,51230.0,42.8128,42.8207,42.8128,42.8207,51230.0
2017-05-22 09:30:00,54.47,54.47,54.44,54.46,90527.0,42.8207,42.8207,42.7971,42.8128,90527.0
2017-05-22 10:00:00,54.46,54.47,54.43,54.47,61403.0,42.8128,42.8207,42.7892,42.8207,61403.0
2017-05-22 10:30:00,54.47,54.47,54.46,54.47,23468.0,42.8207,42.8207,42.8128,42.8207,23468.0
2017-05-22 11:00:00,54.47,54.47,54.45,54.45,25918.0,42.8207,42.8207,42.805,42.805,25918.0
2017-05-22 11:30:00,54.46,54.46,54.44,54.45,17610.0,42.8128,42.8128,42.7971,42.805,17610.0
2017-05-22 12:00:00,54.45,54.45,54.44,54.45,18820.0,42.805,42.805,42.7971,42.805,18820.0
2017-05-22 12:30:00,54.45,54.45,54.44,54.45,24210.0,42.805,42.805,42.7971,42.805,24210.0
2017-05-22 13:00:00,54.45,54.45,54.44,54.45,6904.0,42.805,42.805,42.7971,42.805,6904.0
2017-05-22 13:30:00,54.44,54.45,54.41,54.45,145688.0,42.7971,42.805,42.7735,42.805,145688.0
2017-05-22 14:00:00,54.44,54.45,54.43,54.44,27864.0,42.7971,42.805,42.7892,42.7971,27864.0
2017-05-22 14:30:00,54.44,54.44,54.42,54.43,44844.0,42.7971,42.7971,42.7814,42.7892,44844.0
2017-05-22 15:00:00,54.43,54.44,54.42,54.42,25272.0,42.7892,42.7971,42.7814,42.7814,25272.0
2017-05-22 15:30:00,54.42,54.44,54.42,54.44,67680.0,42.7814,42.7971,42.7814,42.7971,67680.0
2017-05-23 09:30:00,54.49,54.5,54.45,54.46,56413.0,42.8364,42.8443,42.805,42.8128,56413.0
2017-05-23 10:00:00,54.47,54.47,54.45,54.45,55113.0,42.8207,42.8207,42.805,42.805,55113.0
2017-05-23 10:30:00,54.46,54.49,54.45,54.48,44018.0,42.8128,42.8364,42.805,42.8285,44018.0
2017-05-23 11:00:00,54.48,54.49,54.47,54.47,21723.0,42.8285,42.8364,42.8207,42.8207,21723.0
2017-05-23 11:30:00,54.47,54.48,54.43,54.44,12048.0,42.8207,42.8285,42.7892,42.7971,12048.0
2017-05-23 12:00:00,54.43,54.45,54.42,54.43,52300.0,42.7892,42.805,42.7814,42.7892,52300.0
2017-05-23 12:30:00,54.43,54.45,54.42,54.42,16207.0,42.7892,42.805,42.7814,42.7814,16207.0
2017-05-23 13:00:00,54.42,54.44,54.41,54.43,16734.0,42.7814,42.7971,42.7735,42.7892,16734.0
2017-05-23 13:30:00,54.42,54.44,54.42,54.43,25013.0,42.7814,42.7971,42.7814,42.7892,25013.0
2017-05-23 14:00:00,54.42,54.44,54.42,54.44,35195.0,42.7814,42.7971,42.7814,42.7971,35195.0
2017-05-23 14:30:00,54.44,54.45,54.43,54.43,68306.0,42.7971,42.805,42.7892,42.7892,68306.0
2017-05-23 15:00:00,54.43,54.44,54.43,54.43,27663.0,42.7892,42.7971,42.7892,42.7892,27663.0
2017-05-23 15:30:00,54.44,54.44,54.42,54.43,40228.0,42.7971,42.7971,42.7814,42.7892,40228.0
2017-05-24 09:30:00,54.48,54.48,54.43,54.44,78391.0,42.8285,42.8285,42.7892,42.7971,78391.0
2017-05-24 10:00:00,54.44,54.47,54.42,54.42,43602.0,42.7971,42.8207,42.7814,42.7814,43602.0
2017-05-24 10:30:00,54.42,54.43,54.4,54.41,39125.0,42.7814,42.7892,42.7656,42.7735,39125.0
2017-05-24 11:00:00,54.42,54.42,54.39,54.4,23750.0,42.7814,42.7814,42.7578,42.7656,23750.0
2017-05-24 11:30:00,54.4,54.42,54.4,54.41,53838.0,42.7656,42.7814,42.7656,42.7735,53838.0
2017-05-24 12:00:00,54.4,54.42,54.4,54.41,20471.0,42.7656,42.7814,42.7656,42.7735,20471.0
2017-05-24 12:30:00,54.41,54.43,54.39,54.41,53849.0,42.7735,42.7892,42.7578,42.7735,53849.0
2017-05-24 13:00:00,54.41,54.45,54.41,54.42,21907.0,42.7735,42.805,42.7735,42.7814,21907.0
2017-05-24 13:30:00,54.43,54.44,54.4,54.42,28783.0,42.7892,42.7971,42.7656,42.7814,28783.0
2017-05-24 14:00:00,54.43,54.46,54.41,54.46,21798.0,42.7892,42.8128,42.7735,42.8128,21798.0
2017-05-24 14:30:00,54.45,54.46,54.43,54.45,32392.0,42.805,42.8128,42.7892,42.805,32392.0
2017-05-24 15:00:00,54.42,54.46,54.42,54.44,32367.0,42.7814,42.8128,42.7814,42.7971,32367.0
2017-05-24 15:30:00,54.44,54.46,54.44,54.46,42976.0,42.7971,42.8128,42.7971,42.8128,42976.0
2017-05-25 09:30:00,54.53,54.53,54.49,54.52,19062.0,42.8678,42.8678,42.8364,42.86,19062.0
2017-05-25 10:00:00,54.51,54.54,54.5,54.52,34067.0,42.8521,42.8757,42.8443,42.86,34067.0
2017-05-25 10:30:00,54.53,54.53,54.51,54.52,9503.0,42.8678,42.8678,42.8521,42.86,9503.0
2017-05-25 11:00:00,54.52,54.53,54.51,54.53,22784.0,42.86,42.8678,42.8521,42.8678,22784.0
2017-05-25 11:30:00,54.53,54.55,54.52,54.53,32202.0,42.8678,42.8836,42.86,42.8678,32202.0
2017-05-25 12:00:00,54.54,54.54,54.53,54.54,39816.0,42.8757,42.8757,42.8678,42.8757,39816.0
2017-05-25 12:30:00,54.53,54.54,54.52,54.53,22996.0,42.8678,42.8757,42.86,42.8678,22996.0
2017-05-25 13:00:00,54.54,54.54,54.53,54.54,17153.0,42.8757,42.8757,42.8678,42.8757,17153.0
2017-05-25 13:30:00,54.54,54.55,54.53,54.55,25947.0,42.8757,42.8836,42.8678,42.8836,25947.0
2017-05-25 14:00:00,54.54,54.55,54.53,54.54,24872.0,42.8757,42.8836,42.8678,42.8757,24872.0
2017-05-25 14:30:00,54.54,54.54,54.52,54.52,29420.0,42.8757,42.8757,42.86,42.86,29420.0
2017-05-25 15:00:00,54.52,54.54,54.52,54.54,43494.0,42.86,42.8757,42.86,42.8757,43494.0
2017-05-25 15:30:00,54.53,54.55,54.52,54.54,52777.0,42.8678,42.8836,42.86,42.8757,52777.0
2017-05-26 09:30:00,54.64,54.68,54.58,54.62,29115.0,42.9543,42.9858,42.9072,42.9386,29115.0
2017-05-26 10:00:00,54.62,54.64,54.59,54.63,49884.0,42.9386,42.9543,42.915,42.9465,49884.0
2017-05-26 10:30:00,54.62,54.63,54.62,54.63,22800.0,42.9386,42.9465,42.9386,42.9465,22800.0
2017-05-26 11:00:00,54.63,54.63,54.62,54.62,14624.0,42.9465,42.9465,42.9386,42.9386,14624.0
2017-05-26 11:30:00,54.62,54.63,54.62,54.62,25128.0,42.9386,42.9465,42.9386,42.9386,25128.0
2017-05-26 12:00:00,54.62,54.64,54.62,54.62,97597.0,42.9386,42.9543,42.9386,42.9386,97597.0
2017-05-26 12:30:00,54.62,54.63,54.62,54.63,17866.0,42.9386,42.9465,42.9386,42.9465,17866.0
2017-05-26 13:00:00,54.63,54.63,54.62,54.62,11086.0,42.9465,42.9465,42.9386,42.9386,11086.0
2017-05-26 13:30:00,54.62,54.64,54.62,54.64,17692.0,42.9386,42.9543,42.9386,42.9543,17692.0
2017-05-26 14:00:00,54.64,54.65,54.63,54.65,61074.0,42.9543,42.9622,42.9465,42.9622,61074.0
2017-05-26 14:30:00,54.65,54.65,54.64,54.64,16858.0,42.9622,42.9622,42.9543,42.9543,16858.0
2017-05-26 15:00:00,54.65,54.65,54.64,54.65,30796.0,42.9622,42.9622,42.9543,42.9622,30796.0
2017-05-26 15:30:00,54.64,54.65,54.64,54.65,34298.0,42.9543,42.9622,42.9543,42.9622,34298.0
2017-05-30 09:30:00,54.65,54.69,54.65,54.65,146450.0,42.9622,42.9936,42.9622,42.9622,146450.0
2017-05-30 10:00:00,54.65,54.66,54.63,54.63,79795.0,42.9622,42.97,42.9465,42.9465,79795.0
2017-05-30 10:30:00,54.64,54.65,54.63,54.65,84060.0,42.9543,42.9622,42.9465,42.9622,84060.0
2017-05-30 11:00:00,54.65,54.65,54.64,54.64,61141.0,42.9622,42.9622,42.9543,42.9543,61141.0
2017-05-30 11:30:00,54.64,54.65,54.64,54.65,23221.0,42.9543,42.9622,42.9543,42.9622,23221.0
2017-05-30 12:00:00,54.65,54.65,54.64,54.65,52240.0,42.9622,42.9622,42.9543,42.9622,52240.0
2017-05-30 12:30:00,54.65,54.65,54.64,54.64,19578.0,42.9622,42.9622,42.9543,42.9543,19578.0
2017-05-30 13:00:00,54.65,54.65,54.64,54.65,44877.0,42.9622,42.9622,42.9543,42.9622,44877.0
2017-05-30 13:30:00,54.65,54.65,54.64,54.65,32286.0,42.9622,42.9622,42.9543,42.9622,32286.0
2017-05-30 14:00:00,54.65,54.66,54.64,54.66,110370.0,42.9622,42.97,42.9543,42.97,110370.0
2017-05-30 14:30:00,54.66,54.66,54.65,54.65,36362.0,42.97,42.97,42.9622,42.9622,36362.0
2017-05-30 15:00:00,54.66,54.67,54.65,54.67,63492.0,42.97,42.9779,42.9622,42.9779,63492.0
2017-05-30 15:30:00,54.67,54.67,54.66,54.66,51424.0,42.9779,42.9779,42.97,42.97,51424.0
2017-05-31 09:30:00,54.69,54.71,54.63,54.68,84214.0,42.9936,43.0094,42.9465,42.9858,84214.0
2017-05-31 10:00:00,54.67,54.69,54.67,54.68,34884.0,42.9779,42.9936,42.9779,42.9858,34884.0
2017-05-31 10:30:00,54.67,54.68,54.65,54.66,41751.0,42.9779,42.9858,42.9622,42.97,41751.0
2017-05-31 11:00:00,54.65,54.68,54.65,54.65,21991.0,42.9622,42.9858,42.9622,42.9622,21991.0
2017-05-31 11:30:00,54.67,54.67,54.63,54.64,38660.0,42.9779,42.9779,42.9465,42.9543,38660.0
2017-05-31 12:00:00,54.63,54.64,54.63,54.64,44893.0,42.9465,42.9543,42.9465,42.9543,44893.0
2017-05-31 12:30:00,54.64,54.64,54.63,54.63,11863.0,42.9543,42.9543,42.9465,42.9465,11863.0
2017-05-31 13:00:00,54.64,54.64,54.63,54.63,13489.0,42.9543,42.9543,42.9465,42.9465,13489.0
2017-05-31 13:30:00,54.63,54.64,54.63,54.63,44973.0,42.9465,42.9543,42.9465,42.9465,44973.0
2017-05-31 14:00:00,54.64,54.65,54.63,54.64,37046.0,42.9543,42.9622,42.9465,42.9543,37046.0
2017-05-31 14:30:00,54.65,54.65,54.64,54.64,55466.0,42.9622,42.9622,42.9543,42.9543,55466.0
2017-05-31 15:00:00,54.65,54.65,54.63,54.64,56965.0,42.9622,42.9622,42.9465,42.9543,56965.0
2017-05-31 15:30:00,54.64,54.65,54.63,54.64,91970.0,42.9543,42.9622,42.9465,42.9543,91970.0
2017-06-01 09:30:00,54.55,54.56,54.52,54.54,55474.0,42.9205,42.9284,42.8969,42.9126,55474.0
2017-06-01 10:00:00,54.54,54.55,54.52,54.53,53623.0,42.9126,42.9205,42.8969,42.9048,53623.0
2017-06-01 10:30:00,54.54,54.55,54.53,54.55,24953.0,42.9126,42.9205,42.9048,42.9205,24953.0
2017-06-01 11:00:00,54.55,54.57,54.54,54.57,96652.0,42.9205,42.9362,42.9126,42.9362,96652.0
2017-06-01 11:30:00,54.57,54.57,54.55,54.55,18786.0,42.9362,42.9362,42.9205,42.9205,18786.0
2017-06-01 12:00:00,54.55,54.56,54.55,54.55,15199.0,42.9205,42.9284,42.9205,42.9205,15199.0
2017-06-01 12:30:00,54.56,54.56,54.55,54.56,12845.0,42.9284,42.9284,42.9205,42.9284,12845.0
2017-06-01 13:00:00,54.56,54.57,54.55,54.56,80840.0,42.9284,42.9362,42.9205,42.9284,80840.0
2017-06-01 13:30:00,54.56,54.57,54.56,54.56,47490.0,42.9284,42.9362,42.9284,42.9284,47490.0
2017-06-01 14:00:00,54.57,54.57,54.56,54.56,20273.0,42.9362,42.9362,42.9284,42.9284,20273.0
2017-06-01 14:30:00,54.57,54.57,54.56,54.56,38622.0,42.9362,42.9362,42.9284,42.9284,38622.0
2017-06-01 15:00:00,54.56,54.57,54.56,54.56,24197.0,42.9284,42.9362,42.9284,42.9284,24197.0
2017-06-01 15:30:00,54.57,54.59,54.56,54.58,243165.0,42.9362,42.952,42.9284,42.9441,243165.0
2017-06-02 09:30:00,54.59,54.65,54.57,54.58,32027.0,42.952,42.9992,42.9362,42.9441,32027.0
2017-06-02 10:00:00,54.57,54.59,54.56,54.59,59815.0,42.9362,42.952,42.9284,42.952,59815.0
2017-06-02 10:30:00,54.59,54.59,54.57,54.59,124722.0,42.952,42.952,42.9362,42.952,124722.0
2017-06-02 11:00:00,54.59,54.6,54.58,54.6,18759.0,42.952,42.9598,42.9441,42.9598,18759.0
2017-06-02 11:30:00,54.6,54.61,54.59,54.61,110404.0,42.9598,42.9677,42.952,42.9677,110404.0
2017-06-02 12:00:00,54.61,54.61,54.59,54.61,14324.0,42.9677,42.9677,42.952,42.9677,14324.0
2017-06-02 12:30:00,54.6,54.62,54.6,54.6,53704.0,42.9598,42.9756,42.9598,42.9598,53704.0
2017-06-02 13:00:00,54.6,54.61,54.59,54.6,22683.0,42.9598,42.9677,42.952,42.9598,22683.0
2017-06-02 13:30:00,54.6,54.6,54.57,54.58,28384.0,42.9598,42.9598,42.9362,42.9441,28384.0
2017-06-02 14:00:00,54.58,54.6,54.57,54.58,36636.0,42.9441,42.9598,42.9362,42.9441,36636.0
2017-06-02 14:30:00,54.58,54.61,54.57,54.6,34229.0,42.9441,42.9677,42.9362,42.9598,34229.0
2017-06-02 15:00:00,54.61,54.61,54.6,54.61,50440.0,42.9677,42.9677,42.9598,42.9677,50440.0
2017-06-02 15:30:00,54.61,54.62,54.6,54.6,52529.0,42.9677,42.9756,42.9598,42.9598,52529.0
2017-06-05 09:30:00,54.57,54.59,54.55,54.57,40776.0,42.9362,42.952,42.9205,42.9362,40776.0
2017-06-05 10:00:00,54.57,54.61,54.56,54.58,69395.0,42.9362,42.9677,42.9284,42.9441,69395.0
2017-06-05 10:30:00,54.58,54.59,54.56,54.58,293169.0,42.9441,42.952,42.9284,42.9441,293169.0
2017-06-05 11:00:00,54.58,54.58,54.56,54.56,10893.0,42.9441,42.9441,42.9284,42.9284,10893.0
2017-06-05 11:30:00,54.57,54.59,54.56,54.59,22352.0,42.9362,42.952,42.9284,42.952,22352.0
2017-06-05 12:00:00,54.58,54.59,54.58,54.59,25052.0,42.9441,42.952,42.9441,42.952,25052.0
2017-06-05 12:30:00,54.59,54.59,54.58,54.58,49415.0,42.952,42.952,42.9441,42.9441,49415.0
2017-06-05 13:00:00,54.59,54.6,54.58,54.6,24567.0,42.952,42.9598,42.9441,42.9598,24567.0
2017-06-05 13:30:00,54.6,54.6,54.59,54.6,68483.0,42.9598,42.9598,42.952,42.9598,68483.0
2017-06-05 14:00:00,54.6,54.6,54.59,54.6,56407.0,42.9598,42.9598,42.952,42.9598,56407.0
2017-06-05 14:30:00,54.6,54.6,54.59,54.59,42424.0,42.9598,42.9598,42.952,42.952,42424.0
2017-06-05 15:00:00,54.59,54.6,54.57,54.58,60226.0,42.952,42.9598,42.9362,42.9441,60226.0
2017-06-05 15:30:00,54.58,54.59,54.57,54.58,37192.0,42.9441,42.952,42.9362,42.9441,37192.0
2017-06-06 09:30:00,54.68,54.69,54.66,54.68,48140.0,43.0228,43.0307,43.007,43.0228,48140.0
2017-06-06 10:00:00,54.67,54.7,54.67,54.68,41241.0,43.0149,43.0385,43.0149,43.0228,41241.0
2017-06-06 10:30:00,54.67,54.69,54.67,54.69,41644.0,43.0149,43.0307,43.0149,43.0307,41644.0
2017-06-06 11:00:00,54.68,54.7,54.68,54.7,23593.0,43.0228,43.0385,43.0228,43.0385,23593.0
2017-06-06 11:30:00,54.7,54.7,54.67,54.67,29772.0,43.0385,43.0385,43.0149,43.0149,29772.0
2017-06-06 12:00:00,54.68,54.68,54.67,54.68,43827.0,43.0228,43.0228,43.0149,43.0228,43827.0
2017-06-06 12:30:00,54.68,54.69,54.67,54.68,33286.0,43.0228,43.0307,43.0149,43.0228,33286.0
2017-06-06 13:00:00,54.69,54.7,54.68,54.7,27659.0,43.0307,43.0385,43.0228,43.0385,27659.0
2017-06-06 13:30:00,54.7,54.7,54.69,54.69,27992.0,43.0385,43.0385,43.0307,43.0307,27992.0
2017-06-06 14:00:00,54.69,54.7,54.68,54.69,25076.0,43.0307,43.0385,43.0228,43.0307,25076.0
2017-06-06 14:30:00,54.69,54.69,54.68,54.68,62857.0,43.0307,43.0307,43.0228,43.0228,62857.0
2017-06-06 15:00:00,54.69,54.69,54.68,54.68,46443.0,43.0307,43.0307,43.0228,43.0228,46443.0
2017-06-06 15:30:00,54.69,54.69,54.68,54.69,45643.0,43.0307,43.0307,43.0228,43.0307,45643.0
2017-06-07 09:30:00,54.66,54.71,54.65,54.66,46268.0,43.007,43.0464,42.9992,43.007,46268.0
2017-06-07 10:00:00,54.67,54.67,54.64,54.65,32366.0,43.0149,43.0149,42.9913,42.9992,32366.0
2017-06-07 10:30:00,54.65,54.67,54.65,54.66,10913.0,42.9992,43.0149,42.9992,43.007,10913.0
2017-06-07 11:00:00,54.66,54.67,54.66,54.66,8279.0,43.007,43.0149,43.007,43.007,8279.0
2017-06-07 11:30:00,54.66,54.67,54.64,54.66,53439.0,43.007,43.0149,42.9913,43.007,53439.0
2017-06-07 12:00:00,54.65,54.66,54.63,54.63,40669.0,42.9992,43.007,42.9834,42.9834,40669.0
2017-06-07 12:30:00,54.64,54.65,54.63,54.64,16547.0,42.9913,42.9992,42.9834,42.9913,16547.0
2017-06-07 13:00:00,54.65,54.65,54.64,54.65,16783.0,42.9992,42.9992,42.9913,42.9992,16783.0
2017-06-07 13:30:00,54.64,54.65,54.64,54.65,28970.0,42.9913,42.9992,42.9913,42.9992,28970.0
2017-06-07 14:00:00,54.65,54.65,54.63,54.65,23460.0,42.9992,42.9992,42.9834,42.9992,23460.0
2017-06-07 14:30:00,54.65,54.65,54.64,54.65,49908.0,42.9992,42.9992,42.9913,42.9992,49908.0
2017-06-07 15:00:00,54.65,54.65,54.63,54.65,46903.0,42.9992,42.9992,42.9834,42.9992,46903.0
2017-06-07 15:30:00,54.64,54.66,54.63,54.63,46579.0,42.9913,43.007,42.9834,42.9834,46579.0
2017-06-08 09:30:00,54.66,54.72,54.65,54.66,33359.0,43.007,43.0543,42.9992,43.007,33359.0
2017-06-08 10:00:00,54.65,54.66,54.61,54.63,96327.0,42.9992,43.007,42.9677,42.9834,96327.0
2017-06-08 10:30:00,54.64,54.64,54.62,54.64,12679.0,42.9913,42.9913,42.9756,42.9913,12679.0
2017-06-08 11:00:00,54.64,54.64,54.62,54.64,32334.0,42.9913,42.9913,42.9756,42.9913,32334.0
2017-06-08 11:30:00,54.64,54.65,54.62,54.65,56406.0,42.9913,42.9992,42.9756,42.9992,56406.0
2017-06-08 12:00:00,54.65,54.65,54.64,54.65,50622.0,42.9992,42.9992,42.9913,42.9992,50622.0
2017-06-08 12:30:00,54.64,54.65,54.64,54.64,19566.0,42.9913,42.9992,42.9913,42.9913,19566.0
2017-06-08 13:00:00,54.65,54.65,54.64,54.64,13222.0,42.9992,42.9992,42.9913,42.9913,13222.0
2017-06-08 13:30:00,54.65,54.69,54.64,54.69,44533.0,42.9992,43.0307,42.9913,43.0307,44533.0
2017-06-08 14:00:00,54.69,54.71,54.68,54.7,98318.0,43.0307,43.0464,43.0228,43.0385,98318.0
2017-06-08 14:30:00,54.7,54.7,54.69,54.7,15576.0,43.0385,43.0385,43.0307,43.0385,15576.0
2017-06-08 15:00:00,54.7,54.7,54.67,54.68,41536.0,43.0385,43.0385,43.0149,43.0228,41536.0
2017-06-08 15:30:00,54.68,54.7,54.67,54.67,168910.0,43.0228,43.0385,43.0149,43.0149,168910.0
2017-06-09 09:30:00,54.73,54.74,54.71,54.72,57513.0,43.0621,43.07,43.0464,43.0543,57513.0
2017-06-09 10:00:00,54.72,54.73,54.69,54.69,52412.0,43.0543,43.0621,43.0307,43.0307,52412.0
2017-06-09 10:30:00,54.69,54.7,54.69,54.7,60789.0,43.0307,43.0385,43.0307,43.0385,60789.0
2017-06-09 11:00:00,54.7,54.72,54.69,54.72,139362.0,43.0385,43.0543,43.0307,43.0543,139362.0
2017-06-09 11:30:00,54.72,54.73,54.71,54.73,20184.0,43.0543,43.0621,43.0464,43.0621,20184.0
2017-06-09 12:00:00,54.73,54.73,54.72,54.72,48901.0,43.0621,43.0621,43.0543,43.0543,48901.0
2017-06-09 12:30:00,54.73,54.73,54.71,54.72,27458.0,43.0621,43.0621,43.0464,43.0543,27458.0
2017-06-09 13:00:00,54.73,54.74,54.72,54.74,82324.0,43.0621,43.07,43.0543,43.07,82324.0
2017-06-09 13:30:00,54.74,54.74,54.73,54.73,68392.0,43.07,43.07,43.0621,43.0621,68392.0
2017-06-09 14:00:00,54.73,54.74,54.73,54.73,35515.0,43.0621,43.07,43.0621,43.0621,35515.0
2017-06-09 14:30:00,54.73,54.74,54.72,54.73,105675.0,43.0621,43.07,43.0543,43.0621,105675.0
2017-06-09 15:00:00,54.74,54.74,54.72,54.73,25901.0,43.07,43.07,43.0543,43.0621,25901.0
2017-06-09 15:30:00,54.73,54.74,54.71,54.73,42932.0,43.0621,43.07,43.0464,43.0621,42932.0
2017-06-12 09:30:00,54.77,54.79,54.76,54.78,31195.0,43.0936,43.1093,43.0857,43.1015,31195.0
2017-06-12 10:00:00,54.78,54.78,54.75,54.76,67112.0,43.1015,43.1015,43.0779,43.0857,67112.0
2017-06-12 10:30:00,54.76,54.77,54.75,54.77,24407.0,43.0857,43.0936,43.0779,43.0936,24407.0
2017-06-12 11:00:00,54.77,54.77,54.74,54.76,38977.0,43.0936,43.0936,43.07,43.0857,38977.0
2017-06-12 11:30:00,54.76,54.77,54.75,54.77,26323.0,43.0857,43.0936,43.0779,43.0936,26323.0
2017-06-12 12:00:00,54.76,54.77,54.72,54.76,643287.0,43.0857,43.0936,43.0543,43.0857,643287.0
2017-06-12 12:30:00,54.76,54.77,54.74,54.77,41002.0,43.0857,43.0936,43.07,43.0936,41002.0
2017-06-12 13:00:00,54.77,54.77,54.75,54.76,24187.0,43.0936,43.0936,43.0779,43.0857,24187.0
2017-06-12 13:30:00,54.75,54.76,54.74,54.75,17644.0,43.0779,43.0857,43.07,43.0779,17644.0
2017-06-12 14:00:00,54.75,54.75,54.73,54.73,27205.0,43.0779,43.0779,43.0621,43.0621,27205.0
2017-06-12 14:30:00,54.73,54.75,54.73,54.74,49477.0,43.0621,43.0779,43.0621,43.07,49477.0
2017-06-12 15:00:00,54.75,54.75,54.74,54.75,105126.0,43.0779,43.0779,43.07,43.0779,105126.0
2017-06-12 15:30:00,54.75,54.78,54.74,54.75,178494.0,43.0779,43.1015,43.07,43.0779,178494.0
2017-06-13 09:30:00,54.71,54.71,54.69,54.7,42579.0,43.0464,43.0464,43.0307,43.0385,42579.0
2017-06-13 10:00:00,54.7,54.71,54.68,54.71,62940.0,43.0385,43.0464,43.0228,43.0464,62940.0
2017-06-13 10:30:00,54.71,54.71,54.7,54.7,47470.0,43.0464,43.0464,43.0385,43.0385,47470.0
2017-06-13 11:00:00,54.71,54.73,54.7,54.73,42061.0,43.0464,43.0621,43.0385,43.0621,42061.0
2017-06-13 11:30:00,54.73,54.73,54.72,54.73,59885.0,43.0621,43.0621,43.0543,43.0621,59885.0
2017-06-13 12:00:00,54.73,54.73,54.71,54.72,29855.0,43.0621,43.0621,43.0464,43.0543,29855.0
2017-06-13 12:30:00,54.72,54.72,54.69,54.71,59064.0,43.0543,43.0543,43.0307,43.0464,59064.0
2017-06-13 13:00:00,54.7,54.72,54.7,54.72,28440.0,43.0385,43.0543,43.0385,43.0543,28440.0
2017-06-13 13:30:00,54.72,54.72,54.71,54.71,32344.0,43.0543,43.0543,43.0464,43.0464,32344.0
2017-06-13 14:00:00,54.72,54.73,54.71,54.73,36873.0,43.0543,43.0621,43.0464,43.0621,36873.0
2017-06-13 14:30:00,54.73,54.73,54.72,54.73,68902.0,43.0621,43.0621,43.0543,43.0621,68902.0
2017-06-13 15:00:00,54.73,54.73,54.72,54.73,35283.0,43.0621,43.0621,43.0543,43.0621,35283.0
2017-06-13 15:30:00,54.73,54.73,54.71,54.73,42147.0,43.0621,43.0621,43.0464,43.0621,42147.0
2017-06-14 09:30:00,54.82,54.83,54.8,54.8,43486.0,43.1329,43.1408,43.1172,43.1172,43486.0
2017-06-14 10:00:00,54.8,54.83,54.8,54.82,44205.0,43.1172,43.1408,43.1172,43.1329,44205.0
2017-06-14 10:30:00,54.82,54.84,54.81,54.84,43923.0,43.1329,43.1487,43.1251,43.1487,43923.0
2017-06-14 11:00:00,54.84,54.86,54.83,54.86,45048.0,43.1487,43.1644,43.1408,43.1644,45048.0
2017-06-14 11:30:00,54.86,54.86,54.83,54.85,30949.0,43.1644,43.1644,43.1408,43.1565,30949.0
2017-06-14 12:00:00,54.84,54.85,54.84,54.85,64092.0,43.1487,43.1565,43.1487,43.1565,64092.0
2017-06-14 12:30:00,54.85,54.86,54.84,54.85,51046.0,43.1565,43.1644,43.1487,43.1565,51046.0
2017-06-14 13:00:00,54.84,54.85,54.82,54.84,54055.0,43.1487,43.1565,43.1329,43.1487,54055.0
2017-06-14 13:30:00,54.84,54.84,54.82,54.84,24825.0,43.1487,43.1487,43.1329,43.1487,24825.0
2017-06-14 14:00:00,54.84,54.84,54.82,54.83,34520.0,43.1487,43.1487,43.1329,43.1408,34520.0
2017-06-14 14:30:00,54.82,54.83,54.78,54.81,34829.0,43.1329,43.1408,43.1015,43.1251,34829.0
2017-06-14 15:00:00,54.8,54.82,54.8,54.82,108733.0,43.1172,43.1329,43.1172,43.1329,108733.0
2017-06-14 15:30:00,54.82,54.84,54.81,54.83,95029.0,43.1329,43.1487,43.1251,43.1408,95029.0
2017-06-15 09:30:00,54.74,54.75,54.7,54.7,94061.0,43.07,43.0779,43.0385,43.0385,94061.0
2017-06-15 10:00:00,54.7,54.71,54.68,54.71,55728.0,43.0385,43.0464,43.0228,43.0464,55728.0
2017-06-15 10:30:00,54.71,54.71,54.7,54.71,38262.0,43.0464,43.0464,43.0385,43.0464,38262.0
2017-06-15 11:00:00,54.71,54.74,54.7,54.73,35917.0,43.0464,43.07,43.0385,43.0621,35917.0
2017-06-15 11:30:00,54.72,54.73,54.71,54.72,19961.0,43.0543,43.0621,43.0464,43.0543,19961.0
2017-06-15 12:00:00,54.71,54.73,54.71,54.72,32583.0,43.0464,43.0621,43.0464,43.0543,32583.0
2017-06-15 12:30:00,54.72,54.74,54.71,54.73,51743.0,43.0543,43.07,43.0464,43.0621,51743.0
2017-06-15 13:00:00,54.74,54.74,54.73,54.73,14584.0,43.07,43.07,43.0621,43.0621,14584.0
2017-06-15 13:30:00,54.73,54.74,54.73,54.73,32545.0,43.0621,43.07,43.0621,43.0621,32545.0
2017-06-15 14:00:00,54.73,54.74,54.73,54.73,35683.0,43.0621,43.07,43.0621,43.0621,35683.0
2017-06-15 14:30:00,54.74,54.75,54.72,54.73,75257.0,43.07,43.0779,43.0543,43.0621,75257.0
2017-06-15 15:00:00,54.73,54.75,54.71,54.75,42659.0,43.0621,43.0779,43.0464,43.0779,42659.0
2017-06-15 15:30:00,54.75,54.75,54.73,54.74,72293.0,43.0779,43.0779,43.0621,43.07,72293.0
2017-06-16 09:30:00,54.73,54.75,54.72,54.73,35416.0,43.0621,43.0779,43.0543,43.0621,35416.0
2017-06-16 10:00:00,54.74,54.74,54.7,54.72,38257.0,43.07,43.07,43.0385,43.0543,38257.0
2017-06-16 10:30:00,54.72,54.73,54.7,54.72,23090.0,43.0543,43.0621,43.0385,43.0543,23090.0
2017-06-16 11:00:00,54.73,54.73,54.72,54.73,32793.0,43.0621,43.0621,43.0543,43.0621,32793.0
2017-06-16 11:30:00,54.73,54.73,54.71,54.73,26106.0,43.0621,43.0621,43.0464,43.0621,26106.0
2017-06-16 12:00:00,54.73,54.74,54.72,54.72,35141.0,43.0621,43.07,43.0543,43.0543,35141.0
2017-06-16 12:30:00,54.73,54.74,54.72,54.73,59552.0,43.0621,43.07,43.0543,43.0621,59552.0
2017-06-16 13:00:00,54.73,54.74,54.72,54.72,19578.0,43.0621,43.07,43.0543,43.0543,19578.0
2017-06-16 13:30:00,54.72,54.74,54.72,54.73,20901.0,43.0543,43.07,43.0543,43.0621,20901.0
2017-06-16 14:00:00,54.73,54.73,54.72,54.73,25143.0,43.0621,43.0621,43.0543,43.0621,25143.0
2017-06-16 14:30:00,54.73,54.74,54.72,54.73,54175.0,43.0621,43.07,43.0543,43.0621,54175.0
2017-06-16 15:00:00,54.73,54.74,54.73,54.73,67129.0,43.0621,43.07,43.0621,43.0621,67129.0
2017-06-16 15:30:00,54.73,54.74,54.72,54.73,64858.0,43.0621,43.07,43.0543,43.0621,64858.0
2017-06-19 09:30:00,54.74,54.75,54.73,54.73,37930.0,43.07,43.0779,43.0621,43.0621,37930.0
2017-06-19 10:00:00,54.74,54.75,54.72,54.72,28452.0,43.07,43.0779,43.0543,43.0543,28452.0
2017-06-19 10:30:00,54.72,54.75,54.72,54.74,44129.0,43.0543,43.0779,43.0543,43.07,44129.0
2017-06-19 11:00:00,54.75,54.76,54.74,54.76,56926.0,43.0779,43.0857,43.07,43.0857,56926.0
2017-06-19 11:30:00,54.76,54.76,54.74,54.76,32235.0,43.0857,43.0857,43.07,43.0857,32235.0
2017-06-19 12:00:00,54.76,54.76,54.75,54.76,9748.0,43.0857,43.0857,43.0779,43.0857,9748.0
2017-06-19 12:30:00,54.76,54.77,54.75,54.76,62746.0,43.0857,43.0936,43.0779,43.0857,62746.0
2017-06-19 13:00:00,54.75,54.76,54.75,54.76,13312.0,43.0779,43.0857,43.0779,43.0857,13312.0
2017-06-19 13:30:00,54.76,54.76,54.75,54.76,24407.0,43.0857,43.0857,43.0779,43.0857,24407.0
2017-06-19 14:00:00,54.75,54.77,54.75,54.77,42359.0,43.0779,43.0936,43.0779,43.0936,42359.0
2017-06-19 14:30:00,54.76,54.76,54.75,54.75,57174.0,43.0857,43.0857,43.0779,43.0779,57174.0
2017-06-19 15:00:00,54.76,54.76,54.74,54.75,40849.0,43.0857,43.0857,43.07,43.0779,40849.0
2017-06-19 15:30:00,54.75,54.75,54.74,54.74,49790.0,43.0779,43.0779,43.07,43.07,49790.0
2017-06-20 09:30:00,54.82,54.83,54.79,54.81,47176.0,43.1329,43.1408,43.1093,43.1251,47176.0
2017-06-20 10:00:00,54.8,54.82,54.8,54.82,26064.0,43.1172,43.1329,43.1172,43.1329,26064.0
2017-06-20 10:30:00,54.81,54.83,54.81,54.83,25094.0,43.1251,43.1408,43.1251,43.1408,25094.0
2017-06-20 11:00:00,54.83,54.83,54.82,54.83,25027.0,43.1408,43.1408,43.1329,43.1408,25027.0
2017-06-20 11:30:00,54.83,54.83,54.78,54.79,111208.0,43.1408,43.1408,43.1015,43.1093,111208.0
2017-06-20 12:00:00,54.79,54.83,54.79,54.83,39351.0,43.1093,43.1408,43.1093,43.1408,39351.0
2017-06-20 12:30:00,54.83,54.84,54.83,54.84,14867.0,43.1408,43.1487,43.1408,43.1487,14867.0
2017-06-20 13:00:00,54.84,54.84,54.82,54.83,13652.0,43.1487,43.1487,43.1329,43.1408,13652.0
2017-06-20 13:30:00,54.83,54.84,54.82,54.84,31152.0,43.1408,43.1487,43.1329,43.1487,31152.0
2017-06-20 14:00:00,54.84,54.86,54.81,54.83,44762.0,43.1487,43.1644,43.1251,43.1408,44762.0
2017-06-20 14:30:00,54.82,54.87,54.81,54.85,83584.0,43.1329,43.1723,43.1251,43.1565,83584.0
2017-06-20 15:00:00,54.86,54.86,54.83,54.85,25352.0,43.1644,43.1644,43.1408,43.1565,25352.0
2017-06-20 15:30:00,54.85,54.85,54.83,54.84,33379.0,43.1565,43.1565,43.1408,43.1487,33379.0
2017-06-21 09:30:00,54.86,54.87,54.82,54.84,64462.0,43.1644,43.1723,43.1329,43.1487,64462.0
2017-06-21 10:00:00,54.84,54.85,54.83,54.84,93365.0,43.1487,43.1565,43.1408,43.1487,93365.0
2017-06-21 10:30:00,54.85,54.85,54.81,54.83,100184.0,43.1565,43.1565,43.1251,43.1408,100184.0
2017-06-21 11:00:00,54.83,54.86,54.82,54.85,41632.0,43.1408,43.1644,43.1329,43.1565,41632.0
2017-06-21 11:30:00,54.85,54.86,54.85,54.85,38073.0,43.1565,43.1644,43.1565,43.1565,38073.0
2017-06-21 12:00:00,54.86,54.86,54.85,54.85,23598.0,43.1644,43.1644,43.1565,43.1565,23598.0
2017-06-21 12:30:00,54.86,54.86,54.83,54.86,121451.0,43.1644,43.1644,43.1408,43.1644,121451.0
2017-06-21 13:00:00,54.86,54.86,54.85,54.86,33785.0,43.1644,43.1644,43.1565,43.1644,33785.0
2017-06-21 13:30:00,54.86,54.86,54.85,54.86,26689.0,43.1644,43.1644,43.1565,43.1644,26689.0
2017-06-21 14:00:00,54.86,54.86,54.85,54.86,23348.0,43.1644,43.1644,43.1565,43.1644,23348.0
2017-06-21 14:30:00,54.86,54.86,54.85,54.86,34707.0,43.1644,43.1644,43.1565,43.1644,34707.0
2017-06-21 15:00:00,54.86,54.88,54.85,54.87,67706.0,43.1644,43.1801,43.1565,43.1723,67706.0
2017-06-21 15:30:00,54.87,54.88,54.83,54.87,75943.0,43.1723,43.1801,43.1408,43.1723,75943.0
2017-06-22 09:30:00,54.88,54.92,54.88,54.92,40581.0,43.1801,43.2116,43.1801,43.2116,40581.0
2017-06-22 10:00:00,54.91,54.94,54.91,54.91,36243.0,43.2037,43.2274,43.2037,43.2037,36243.0
2017-06-22 10:30:00,54.91,54.92,54.91,54.91,52304.0,43.2037,43.2116,43.2037,43.2037,52304.0
2017-06-22 11:00:00,54.91,54.92,54.9,54.91,17777.0,43.2037,43.2116,43.1959,43.2037,17777.0
2017-06-22 11:30:00,54.9,54.91,54.9,54.91,20799.0,43.1959,43.2037,43.1959,43.2037,20799.0
2017-06-22 12:00:00,54.9,54.91,54.89,54.9,28538.0,43.1959,43.2037,43.188,43.1959,28538.0
2017-06-22 12:30:00,54.9,54.9,54.89,54.89,18160.0,43.1959,43.1959,43.188,43.188,18160.0
2017-06-22 13:00:00,54.9,54.9,54.89,54.9,27873.0,43.1959,43.1959,43.188,43.1959,27873.0
2017-06-22 13:30:00,54.9,54.91,54.89,54.91,18059.0,43.1959,43.2037,43.188,43.2037,18059.0
2017-06-22 14:00:00,54.91,54.91,54.9,54.91,26228.0,43.2037,43.2037,43.1959,43.2037,26228.0
2017-06-22 14:30:00,54.91,54.91,54.9,54.91,28213.0,43.2037,43.2037,43.1959,43.2037,28213.0
2017-06-22 15:00:00,54.91,54.91,54.9,54.91,24768.0,43.2037,43.2037,43.1959,43.2037,24768.0
2017-06-22 15:30:00,54.91,54.91,54.89,54.89,88128.0,43.2037,43.2037,43.188,43.188,88128.0
2017-06-23 09:30:00,54.88,54.9,54.86,54.87,35620.0,43.1801,43.1959,43.1644,43.1723,35620.0
2017-06-23 10:00:00,54.87,54.88,54.86,54.87,28357.0,43.1723,43.1801,43.1644,43.1723,28357.0
2017-06-23 10:30:00,54.86,54.87,54.86,54.87,23917.0,43.1644,43.1723,43.1644,43.1723,23917.0
2017-06-23 11:00:00,54.87,54.87,54.86,54.86,44469.0,43.1723,43.1723,43.1644,43.1644,44469.0
2017-06-23 11:30:00,54.87,54.88,54.86,54.88,28593.0,43.1723,43.1801,43.1644,43.1801,28593.0
2017-06-23 12:00:00,54.88,54.88,54.87,54.88,50780.0,43.1801,43.1801,43.1723,43.1801,50780.0
2017-06-23 12:30:00,54.88,54.88,54.87,54.87,33034.0,43.1801,43.1801,43.1723,43.1723,33034.0
2017-06-23 13:00:00,54.88,54.88,54.87,54.88,20785.0,43.1801,43.1801,43.1723,43.1801,20785.0
2017-06-23 13:30:00,54.88,54.89,54.87,54.88,211830.0,43.1801,43.188,43.1723,43.1801,211830.0
2017-06-23 14:00:00,54.88,54.88,54.86,54.86,23375.0,43.1801,43.1801,43.1644,43.1644,23375.0
2017-06-23 14:30:00,54.87,54.87,54.86,54.87,20369.0,43.1723,43.1723,43.1644,43.1723,20369.0
2017-06-23 15:00:00,54.87,54.87,54.86,54.87,15089.0,43.1723,43.1723,43.1644,43.1723,15089.0
2017-06-23 15:30:00,54.87,54.87,54.85,54.87,58081.0,43.1723,43.1723,43.1565,43.1723,58081.0
2017-06-26 09:30:00,54.93,54.96,54.92,54.92,32229.0,43.2195,43.2431,43.2116,43.2116,32229.0
2017-06-26 10:00:00,54.92,54.93,54.89,54.9,60959.0,43.2116,43.2195,43.188,43.1959,60959.0
2017-06-26 10:30:00,54.9,54.91,54.86,54.86,41741.0,43.1959,43.2037,43.1644,43.1644,41741.0
2017-06-26 11:00:00,54.86,54.9,54.86,54.9,21923.0,43.1644,43.1959,43.1644,43.1959,21923.0
2017-06-26 11:30:00,54.9,54.91,54.89,54.91,14821.0,43.1959,43.2037,43.188,43.2037,14821.0
2017-06-26 12:00:00,54.91,54.91,54.88,54.9,16318.0,43.2037,43.2037,43.1801,43.1959,16318.0
2017-06-26 12:30:00,54.9,54.91,54.89,54.91,32666.0,43.1959,43.2037,43.188,43.2037,32666.0
2017-06-26 13:00:00,54.91,54.93,54.89,54.91,94955.0,43.2037,43.2195,43.188,43.2037,94955.0
2017-06-26 13:30:00,54.92,54.92,54.88,54.89,369877.0,43.2116,43.2116,43.1801,43.188,369877.0
2017-06-26 14:00:00,54.89,54.9,54.88,54.9,18366.0,43.188,43.1959,43.1801,43.1959,18366.0
2017-06-26 14:30:00,54.9,54.9,54.89,54.9,57257.0,43.1959,43.1959,43.188,43.1959,57257.0
2017-06-26 15:00:00,54.89,54.9,54.89,54.9,23999.0,43.188,43.1959,43.188,43.1959,23999.0
2017-06-26 15:30:00,54.9,54.9,54.88,54.89,44835.0,43.1959,43.1959,43.1801,43.188,44835.0
2017-06-27 09:30:00,54.81,54.83,54.73,54.73,77119.0,43.1251,43.1408,43.0621,43.0621,77119.0
2017-06-27 10:00:00,54.73,54.74,54.7,54.71,38336.0,43.0621,43.07,43.0385,43.0464,38336.0
2017-06-27 10:30:00,54.7,54.72,54.7,54.71,27666.0,43.0385,43.0543,43.0385,43.0464,27666.0
2017-06-27 11:00:00,54.7,54.71,54.68,54.69,30248.0,43.0385,43.0464,43.0228,43.0307,30248.0
2017-06-27 11:30:00,54.68,54.69,54.67,54.67,29107.0,43.0228,43.0307,43.0149,43.0149,29107.0
2017-06-27 12:00:00,54.67,54.68,54.65,54.66,18910.0,43.0149,43.0228,42.9992,43.007,18910.0
2017-06-27 12:30:00,54.65,54.66,54.61,54.62,47049.0,42.9992,43.007,42.9677,42.9756,47049.0
2017-06-27 13:00:00,54.61,54.63,54.61,54.61,42467.0,42.9677,42.9834,42.9677,42.9677,42467.0
2017-06-27 13:30:00,54.61,54.63,54.6,54.6,40127.0,42.9677,42.9834,42.9598,42.9598,40127.0
2017-06-27 14:00:00,54.61,54.63,54.6,54.62,38477.0,42.9677,42.9834,42.9598,42.9756,38477.0
2017-06-27 14:30:00,54.63,54.64,54.62,54.63,55883.0,42.9834,42.9913,42.9756,42.9834,55883.0
2017-06-27 15:00:00,54.64,54.64,54.63,54.63,25470.0,42.9913,42.9913,42.9834,42.9834,25470.0
2017-06-27 15:30:00,54.64,54.64,54.61,54.63,44839.0,42.9913,42.9913,42.9677,42.9834,44839.0
2017-06-28 09:30:00,54.65,54.68,54.61,54.62,57930.0,42.9992,43.0228,42.9677,42.9756,57930.0
2017-06-28 10:00:00,54.61,54.61,54.57,54.57,53869.0,42.9677,42.9677,42.9362,42.9362,53869.0
2017-06-28 10:30:00,54.57,54.58,54.55,54.57,44249.0,42.9362,42.9441,42.9205,42.9362,44249.0
2017-06-28 11:00:00,54.57,54.6,54.57,54.59,39530.0,42.9362,42.9598,42.9362,42.952,39530.0
2017-06-28 11:30:00,54.59,54.6,54.57,54.6,38195.0,42.952,42.9598,42.9362,42.9598,38195.0
2017-06-28 12:00:00,54.6,54.6,54.57,54.59,44194.0,42.9598,42.9598,42.9362,42.952,44194.0
2017-06-28 12:30:00,54.59,54.59,54.57,54.57,16118.0,42.952,42.952,42.9362,42.9362,16118.0
2017-06-28 13:00:00,54.58,54.59,54.57,54.59,25278.0,42.9441,42.952,42.9362,42.952,25278.0
2017-06-28 13:30:00,54.59,54.6,54.58,54.59,21884.0,42.952,42.9598,42.9441,42.952,21884.0
2017-06-28 14:00:00,54.6,54.6,54.59,54.6,13442.0,42.9598,42.9598,42.952,42.9598,13442.0
2017-06-28 14:30:00,54.6,54.6,54.59,54.6,37159.0,42.9598,42.9598,42.952,42.9598,37159.0
2017-06-28 15:00:00,54.59,54.6,54.59,54.6,21157.0,42.952,42.9598,42.952,42.9598,21157.0
2017-06-28 15:30:00,54.6,54.63,54.59,54.62,61903.0,42.9598,42.9834,42.952,42.9756,61903.0
2017-06-29 09:30:00,54.45,54.47,54.42,54.43,42164.0,42.8418,42.8576,42.8182,42.8261,42164.0
2017-06-29 10:00:00,54.43,54.48,54.4,54.47,35351.0,42.8261,42.8654,42.8025,42.8576,35351.0
2017-06-29 10:30:00,54.46,54.48,54.44,54.45,70019.0,42.8497,42.8654,42.8339,42.8418,70019.0
2017-06-29 11:00:00,54.44,54.45,54.4,54.4,37026.0,42.8339,42.8418,42.8025,42.8025,37026.0
2017-06-29 11:30:00,54.39,54.41,54.36,54.39,22406.0,42.7946,42.8103,42.771,42.7946,22406.0
2017-06-29 12:00:00,54.4,54.42,54.39,54.42,47683.0,42.8025,42.8182,42.7946,42.8182,47683.0
2017-06-29 12:30:00,54.41,54.41,54.4,54.41,54447.0,42.8103,42.8103,42.8025,42.8103,54447.0
2017-06-29 13:00:00,54.4,54.43,54.39,54.41,21107.0,42.8025,42.8261,42.7946,42.8103,21107.0
2017-06-29 13:30:00,54.41,54.43,54.38,54.4,30435.0,42.8103,42.8261,42.7867,42.8025,30435.0
2017-06-29 14:00:00,54.41,54.42,54.38,54.39,65025.0,42.8103,42.8182,42.7867,42.7946,65025.0
2017-06-29 14:30:00,54.39,54.4,54.35,54.38,72183.0,42.7946,42.8025,42.7631,42.7867,72183.0
2017-06-29 15:00:00,54.37,54.41,54.35,54.36,38074.0,42.7789,42.8103,42.7631,42.771,38074.0
2017-06-29 15:30:00,54.35,54.37,54.33,54.35,249030.0,42.7631,42.7789,42.7474,42.7631,249030.0
2017-06-30 09:30:00,54.38,54.41,54.32,54.33,204272.0,42.7867,42.8103,42.7395,42.7474,204272.0
2017-06-30 10:00:00,54.34,54.35,54.32,54.34,37515.0,42.7553,42.7631,42.7395,42.7553,37515.0
2017-06-30 10:30:00,54.33,54.34,54.32,54.33,35762.0,42.7474,42.7553,42.7395,42.7474,35762.0
2017-06-30 11:00:00,54.32,54.36,54.31,54.33,35503.0,42.7395,42.771,42.7317,42.7474,35503.0
2017-06-30 11:30:00,54.32,54.37,54.31,54.36,24446.0,42.7395,42.7789,42.7317,42.771,24446.0
2017-06-30 12:00:00,54.35,54.35,54.31,54.34,43123.0,42.7631,42.7631,42.7317,42.7553,43123.0
2017-06-30 12:30:00,54.34,54.36,54.33,54.34,49845.0,42.7553,42.771,42.7474,42.7553,49845.0
2017-06-30 13:00:00,54.35,54.35,54.32,54.33,17763.0,42.7631,42.7631,42.7395,42.7474,17763.0
2017-06-30 13:30:00,54.32,54.34,54.31,54.33,25145.0,42.7395,42.7553,42.7317,42.7474,25145.0
2017-06-30 14:00:00,54.33,54.34,54.31,54.32,22665.0,42.7474,42.7553,42.7317,42.7395,22665.0
2017-06-30 14:30:00,54.31,54.35,54.31,54.33,49029.0,42.7317,42.7631,42.7317,42.7474,49029.0
2017-06-30 15:00:00,54.33,54.34,54.32,54.33,67625.0,42.7474,42.7553,42.7395,42.7474,67625.0
2017-06-30 15:30:00,54.32,54.35,54.32,54.34,115858.0,42.7395,42.7631,42.7395,42.7553,115858.0
2017-07-03 09:30:00,54.33,54.34,54.23,54.23,95423.0,42.786,42.7939,42.7073,42.7073,95423.0
2017-07-03 10:00:00,54.23,54.26,54.22,54.25,70012.0,42.7073,42.7309,42.6994,42.723,70012.0
2017-07-03 10:30:00,54.24,54.28,54.22,54.25,80086.0,42.7152,42.7467,42.6994,42.723,80086.0
2017-07-03 11:00:00,54.26,54.26,54.22,54.22,94806.0,42.7309,42.7309,42.6994,42.6994,94806.0
2017-07-03 11:30:00,54.22,54.25,54.2,54.23,63161.0,42.6994,42.723,42.6837,42.7073,63161.0
2017-07-03 12:00:00,54.22,54.27,54.22,54.27,109867.0,42.6994,42.7388,42.6994,42.7388,109867.0
2017-07-03 12:30:00,54.27,54.29,54.21,54.21,69632.0,42.7388,42.7545,42.6915,42.6915,69632.0
2017-07-05 09:30:00,54.2,54.22,54.2,54.21,52448.0,42.6837,42.6994,42.6837,42.6915,52448.0
2017-07-05 10:00:00,54.21,54.26,54.2,54.25,134749.0,42.6915,42.7309,42.6837,42.723,134749.0
2017-07-05 10:30:00,54.24,54.25,54.23,54.24,27432.0,42.7152,42.723,42.7073,42.7152,27432.0
2017-07-05 11:00:00,54.23,54.26,54.2,54.22,99354.0,42.7073,42.7309,42.6837,42.6994,99354.0
2017-07-05 11:30:00,54.22,54.23,54.21,54.23,29697.0,42.6994,42.7073,42.6915,42.7073,29697.0
2017-07-05 12:00:00,54.23,54.23,54.21,54.22,22392.0,42.7073,42.7073,42.6915,42.6994,22392.0
2017-07-05 12:30:00,54.21,54.22,54.21,54.22,77959.0,42.6915,42.6994,42.6915,42.6994,77959.0
2017-07-05 13:00:00,54.22,54.22,54.2,54.21,48670.0,42.6994,42.6994,42.6837,42.6915,48670.0
2017-07-05 13:30:00,54.21,54.21,54.19,54.21,102408.0,42.6915,42.6915,42.6758,42.6915,102408.0
2017-07-05 14:00:00,54.21,54.23,54.19,54.22,80673.0,42.6915,42.7073,42.6758,42.6994,80673.0
2017-07-05 14:30:00,54.22,54.22,54.19,54.21,31499.0,42.6994,42.6994,42.6758,42.6915,31499.0
2017-07-05 15:00:00,54.22,54.23,54.18,54.23,96996.0,42.6994,42.7073,42.6679,42.7073,96996.0
2017-07-05 15:30:00,54.23,54.23,54.2,54.23,64136.0,42.7073,42.7073,42.6837,42.7073,64136.0
2017-07-06 09:30:00,54.1,54.13,54.05,54.08,40876.0,42.6049,42.6285,42.5655,42.5892,40876.0
2017-07-06 10:00:00,54.09,54.12,54.05,54.09,118641.0,42.597,42.6207,42.5655,42.597,118641.0
2017-07-06 10:30:00,54.09,54.1,54.07,54.08,20219.0,42.597,42.6049,42.5813,42.5892,20219.0
2017-07-06 11:00:00,54.08,54.08,54.05,54.05,23315.0,42.5892,42.5892,42.5655,42.5655,23315.0
2017-07-06 11:30:00,54.05,54.09,54.05,54.08,26770.0,42.5655,42.597,42.5655,42.5892,26770.0
2017-07-06 12:00:00,54.09,54.09,54.08,54.09,64189.0,42.597,42.597,42.5892,42.597,64189.0
2017-07-06 12:30:00,54.09,54.09,54.05,54.08,74981.0,42.597,42.597,42.5655,42.5892,74981.0
2017-07-06 13:00:00,54.09,54.09,54.06,54.08,24200.0,42.597,42.597,42.5734,42.5892,24200.0
2017-07-06 13:30:00,54.08,54.09,54.07,54.09,26773.0,42.5892,42.597,42.5813,42.597,26773.0
2017-07-06 14:00:00,54.09,54.09,54.08,54.09,40216.0,42.597,42.597,42.5892,42.597,40216.0
2017-07-06 14:30:00,54.09,54.09,54.06,54.09,75596.0,42.597,42.597,42.5734,42.597,75596.0
2017-07-06 15:00:00,54.09,54.09,54.06,54.08,103357.0,42.597,42.597,42.5734,42.5892,103357.0
2017-07-06 15:30:00,54.09,54.1,54.06,54.09,49835.0,42.597,42.6049,42.5734,42.597,49835.0
2017-07-07 09:30:00,54.01,54.09,54.01,54.03,57859.0,42.534,42.597,42.534,42.5498,57859.0
2017-07-07 10:00:00,54.03,54.06,54.02,54.04,109909.0,42.5498,42.5734,42.5419,42.5577,109909.0
2017-07-07 10:30:00,54.04,54.04,54.0,54.02,93790.0,42.5577,42.5577,42.5262,42.5419,93790.0
2017-07-07 11:00:00,54.01,54.01,53.98,53.98,390950.0,42.534,42.534,42.5104,42.5104,390950.0
2017-07-07 11:30:00,53.98,54.0,53.98,53.99,122068.0,42.5104,42.5262,42.5104,42.5183,122068.0
2017-07-07 12:00:00,54.0,54.0,53.99,53.99,42107.0,42.5262,42.5262,42.5183,42.5183,42107.0
2017-07-07 12:30:00,53.99,54.0,53.99,54.0,16503.0,42.5183,42.5262,42.5183,42.5262,16503.0
2017-07-07 13:00:00,53.99,54.0,53.99,54.0,17424.0,42.5183,42.5262,42.5183,42.5262,17424.0
2017-07-07 13:30:00,54.0,54.0,53.98,54.0,136946.0,42.5262,42.5262,42.5104,42.5262,136946.0
2017-07-07 14:00:00,54.0,54.02,53.99,54.01,77468.0,42.5262,42.5419,42.5183,42.534,77468.0
2017-07-07 14:30:00,54.01,54.02,53.96,54.0,103725.0,42.534,42.5419,42.4947,42.5262,103725.0
2017-07-07 15:00:00,54.0,54.02,53.99,54.01,55932.0,42.5262,42.5419,42.5183,42.534,55932.0
2017-07-07 15:30:00,54.01,54.03,54.0,54.02,70280.0,42.534,42.5498,42.5262,42.5419,70280.0
2017-07-10 09:30:00,54.11,54.17,54.08,54.09,43199.0,42.6128,42.66,42.5892,42.597,43199.0
2017-07-10 10:00:00,54.1,54.11,54.08,54.08,51844.0,42.6049,42.6128,42.5892,42.5892,51844.0
2017-07-10 10:30:00,54.1,54.11,54.08,54.1,16886.0,42.6049,42.6128,42.5892,42.6049,16886.0
2017-07-10 11:00:00,54.09,54.12,54.09,54.11,18438.0,42.597,42.6207,42.597,42.6128,18438.0
2017-07-10 11:30:00,54.12,54.15,54.11,54.14,39277.0,42.6207,42.6443,42.6128,42.6364,39277.0
2017-07-10 12:00:00,54.15,54.15,54.11,54.13,73352.0,42.6443,42.6443,42.6128,42.6285,73352.0
2017-07-10 12:30:00,54.13,54.13,54.12,54.13,8880.0,42.6285,42.6285,42.6207,42.6285,8880.0
2017-07-10 13:00:00,54.13,54.13,54.12,54.13,23080.0,42.6285,42.6285,42.6207,42.6285,23080.0
2017-07-10 13:30:00,54.13,54.13,54.11,54.12,23892.0,42.6285,42.6285,42.6128,42.6207,23892.0
2017-07-10 14:00:00,54.12,54.12,54.11,54.11,20064.0,42.6207,42.6207,42.6128,42.6128,20064.0
2017-07-10 14:30:00,54.11,54.13,54.11,54.12,49546.0,42.6128,42.6285,42.6128,42.6207,49546.0
2017-07-10 15:00:00,54.13,54.13,54.1,54.1,31386.0,42.6285,42.6285,42.6049,42.6049,31386.0
2017-07-10 15:30:00,54.11,54.11,54.07,54.11,63396.0,42.6128,42.6128,42.5813,42.6128,63396.0
2017-07-11 09:30:00,54.1,54.12,54.05,54.07,195129.0,42.6049,42.6207,42.5655,42.5813,195129.0
2017-07-11 10:00:00,54.07,54.07,54.06,54.07,49291.0,42.5813,42.5813,42.5734,42.5813,49291.0
2017-07-11 10:30:00,54.06,54.07,54.06,54.06,103399.0,42.5734,42.5813,42.5734,42.5734,103399.0
2017-07-11 11:00:00,54.07,54.07,54.05,54.07,55815.0,42.5813,42.5813,42.5655,42.5813,55815.0
2017-07-11 11:30:00,54.07,54.08,54.06,54.08,15622.0,42.5813,42.5892,42.5734,42.5892,15622.0
2017-07-11 12:00:00,54.07,54.08,54.07,54.08,14963.0,42.5813,42.5892,42.5813,42.5892,14963.0
2017-07-11 12:30:00,54.07,54.08,54.06,54.07,116683.0,42.5813,42.5892,42.5734,42.5813,116683.0
2017-07-11 13:00:00,54.08,54.08,54.06,54.06,78097.0,42.5892,42.5892,42.5734,42.5734,78097.0
2017-07-11 13:30:00,54.06,54.07,54.05,54.06,43017.0,42.5734,42.5813,42.5655,42.5734,43017.0
2017-07-11 14:00:00,54.06,54.08,54.06,54.08,31542.0,42.5734,42.5892,42.5734,42.5892,31542.0
2017-07-11 14:30:00,54.07,54.08,54.07,54.08,64294.0,42.5813,42.5892,42.5813,42.5892,64294.0
2017-07-11 15:00:00,54.08,54.09,54.06,54.07,167133.0,42.5892,42.597,42.5734,42.5813,167133.0
2017-07-11 15:30:00,54.08,54.08,54.02,54.04,97378.0,42.5892,42.5892,42.5419,42.5577,97378.0
2017-07-12 09:30:00,54.23,54.25,54.22,54.22,38730.0,42.7073,42.723,42.6994,42.6994,38730.0
2017-07-12 10:00:00,54.22,54.23,54.19,54.22,51195.0,42.6994,42.7073,42.6758,42.6994,51195.0
2017-07-12 10:30:00,54.22,54.22,54.19,54.22,15395.0,42.6994,42.6994,42.6758,42.6994,15395.0
2017-07-12 11:00:00,54.22,54.22,54.19,54.2,25119.0,42.6994,42.6994,42.6758,42.6837,25119.0
2017-07-12 11:30:00,54.19,54.2,54.19,54.2,18626.0,42.6758,42.6837,42.6758,42.6837,18626.0
2017-07-12 12:00:00,54.2,54.21,54.19,54.2,59727.0,42.6837,42.6915,42.6758,42.6837,59727.0
2017-07-12 12:30:00,54.19,54.2,54.18,54.19,19066.0,42.6758,42.6837,42.6679,42.6758,19066.0
2017-07-12 13:00:00,54.2,54.2,54.17,54.18,37356.0,42.6837,42.6837,42.66,42.6679,37356.0
2017-07-12 13:30:00,54.18,54.19,54.18,54.19,25327.0,42.6679,42.6758,42.6679,42.6758,25327.0
2017-07-12 14:00:00,54.18,54.22,54.17,54.2,23714.0,42.6679,42.6994,42.66,42.6837,23714.0
2017-07-12 14:30:00,54.2,54.21,54.2,54.21,27289.0,42.6837,42.6915,42.6837,42.6915,27289.0
2017-07-12 15:00:00,54.21,54.23,54.2,54.22,37234.0,42.6915,42.7073,42.6837,42.6994,37234.0
2017-07-12 15:30:00,54.22,54.22,54.19,54.19,53005.0,42.6994,42.6994,42.6758,42.6758,53005.0
2017-07-13 09:30:00,54.2,54.22,54.16,54.21,21320.0,42.6837,42.6994,42.6522,42.6915,21320.0
2017-07-13 10:00:00,54.2,54.21,54.17,54.18,29551.0,42.6837,42.6915,42.66,42.6679,29551.0
2017-07-13 10:30:00,54.18,54.18,54.16,54.16,10128.0,42.6679,42.6679,42.6522,42.6522,10128.0
2017-07-13 11:00:00,54.16,54.17,54.16,54.17,24726.0,42.6522,42.66,42.6522,42.66,24726.0
2017-07-13 11:30:00,54.17,54.17,54.15,54.16,16048.0,42.66,42.66,42.6443,42.6522,16048.0
2017-07-13 12:00:00,54.16,54.16,54.14,54.14,36373.0,42.6522,42.6522,42.6364,42.6364,36373.0
2017-07-13 12:30:00,54.14,54.15,54.14,54.14,14460.0,42.6364,42.6443,42.6364,42.6364,14460.0
2017-07-13 13:00:00,54.14,54.17,54.14,54.15,47688.0,42.6364,42.66,42.6364,42.6443,47688.0
2017-07-13 13:30:00,54.16,54.18,54.15,54.16,38880.0,42.6522,42.6679,42.6443,42.6522,38880.0
2017-07-13 14:00:00,54.16,54.19,54.16,54.16,26339.0,42.6522,42.6758,42.6522,42.6522,26339.0
2017-07-13 14:30:00,54.16,54.18,54.16,54.18,48296.0,42.6522,42.6679,42.6522,42.6679,48296.0
2017-07-13 15:00:00,54.18,54.19,54.16,54.18,26732.0,42.6679,42.6758,42.6522,42.6679,26732.0
2017-07-13 15:30:00,54.18,54.19,54.17,54.17,34759.0,42.6679,42.6758,42.66,42.66,34759.0
2017-07-14 09:30:00,54.2,54.24,54.19,54.23,26054.0,42.6837,42.7152,42.6758,42.7073,26054.0
2017-07-14 10:00:00,54.23,54.24,54.18,54.18,26327.0,42.7073,42.7152,42.6679,42.6679,26327.0
2017-07-14 10:30:00,54.19,54.2,54.16,54.17,23301.0,42.6758,42.6837,42.6522,42.66,23301.0
2017-07-14 11:00:00,54.16,54.18,54.15,54.16,78715.0,42.6522,42.6679,42.6443,42.6522,78715.0
2017-07-14 11:30:00,54.15,54.18,54.14,54.15,22757.0,42.6443,42.6679,42.6364,42.6443,22757.0
2017-07-14 12:00:00,54.15,54.16,54.14,54.15,23423.0,42.6443,42.6522,42.6364,42.6443,23423.0
2017-07-14 12:30:00,54.14,54.15,54.1,54.13,91228.0,42.6364,42.6443,42.6049,42.6285,91228.0
2017-07-14 13:00:00,54.13,54.16,54.12,54.15,9914.0,42.6285,42.6522,42.6207,42.6443,9914.0
2017-07-14 13:30:00,54.16,54.18,54.12,54.13,40770.0,42.6522,42.6679,42.6207,42.6285,40770.0
2017-07-14 14:00:00,54.13,54.18,54.13,54.15,13126.0,42.6285,42.6679,42.6285,42.6443,13126.0
2017-07-14 14:30:00,54.15,54.17,54.13,54.14,28828.0,42.6443,42.66,42.6285,42.6364,28828.0
2017-07-14 15:00:00,54.14,54.18,54.13,54.18,42522.0,42.6364,42.6679,42.6285,42.6679,42522.0
2017-07-14 15:30:00,54.18,54.18,54.14,54.14,39291.0,42.6679,42.6679,42.6364,42.6364,39291.0
2017-07-17 09:30:00,54.24,54.25,54.2,54.21,62418.0,42.7152,42.723,42.6837,42.6915,62418.0
2017-07-17 10:00:00,54.22,54.25,54.21,54.25,87901.0,42.6994,42.723,42.6915,42.723,87901.0
2017-07-17 10:30:00,54.23,54.25,54.22,54.24,46569.0,42.7073,42.723,42.6994,42.7152,46569.0
2017-07-17 11:00:00,54.24,54.24,54.22,54.23,26896.0,42.7152,42.7152,42.6994,42.7073,26896.0
2017-07-17 11:30:00,54.23,54.24,54.23,54.23,17337.0,42.7073,42.7152,42.7073,42.7073,17337.0
2017-07-17 12:00:00,54.24,54.24,54.23,54.24,40481.0,42.7152,42.7152,42.7073,42.7152,40481.0
2017-07-17 12:30:00,54.23,54.24,54.22,54.22,19996.0,42.7073,42.7152,42.6994,42.6994,19996.0
2017-07-17 13:00:00,54.22,54.23,54.21,54.22,99584.0,42.6994,42.7073,42.6915,42.6994,99584.0
2017-07-17 13:30:00,54.21,54.24,54.21,54.24,27453.0,42.6915,42.7152,42.6915,42.7152,27453.0
2017-07-17 14:00:00,54.24,54.24,54.22,54.22,30000.0,42.7152,42.7152,42.6994,42.6994,30000.0
2017-07-17 14:30:00,54.23,54.24,54.22,54.23,20021.0,42.7073,42.7152,42.6994,42.7073,20021.0
2017-07-17 15:00:00,54.23,54.24,54.22,54.23,16756.0,42.7073,42.7152,42.6994,42.7073,16756.0
2017-07-17 15:30:00,54.23,54.25,54.21,54.22,63251.0,42.7073,42.723,42.6915,42.6994,63251.0
2017-07-18 09:30:00,54.27,54.28,54.26,54.28,41684.0,42.7388,42.7467,42.7309,42.7467,41684.0
2017-07-18 10:00:00,54.28,54.31,54.27,54.3,77846.0,42.7467,42.7703,42.7388,42.7624,77846.0
2017-07-18 10:30:00,54.3,54.3,54.29,54.3,22846.0,42.7624,42.7624,42.7545,42.7624,22846.0
2017-07-18 11:00:00,54.3,54.3,54.26,54.27,16868.0,42.7624,42.7624,42.7309,42.7388,16868.0
2017-07-18 11:30:00,54.26,54.29,54.26,54.29,32027.0,42.7309,42.7545,42.7309,42.7545,32027.0
2017-07-18 12:00:00,54.29,54.29,54.27,54.29,64392.0,42.7545,42.7545,42.7388,42.7545,64392.0
2017-07-18 12:30:00,54.28,54.29,54.27,54.27,17441.0,42.7467,42.7545,42.7388,42.7388,17441.0
2017-07-18 13:00:00,54.28,54.29,54.27,54.28,13307.0,42.7467,42.7545,42.7388,42.7467,13307.0
2017-07-18 13:30:00,54.28,54.3,54.27,54.29,20551.0,42.7467,42.7624,42.7388,42.7545,20551.0
2017-07-18 14:00:00,54.29,54.3,54.28,54.29,23946.0,42.7545,42.7624,42.7467,42.7545,23946.0
2017-07-18 14:30:00,54.28,54.31,54.27,54.31,61518.0,42.7467,42.7703,42.7388,42.7703,61518.0
2017-07-18 15:00:00,54.31,54.32,54.29,54.3,42980.0,42.7703,42.7782,42.7545,42.7624,42980.0
2017-07-18 15:30:00,54.31,54.31,54.27,54.29,59384.0,42.7703,42.7703,42.7388,42.7545,59384.0
2017-07-19 09:30:00,54.37,54.37,54.33,54.36,46008.0,42.8175,42.8175,42.786,42.8097,46008.0
2017-07-19 10:00:00,54.36,54.39,54.35,54.37,68742.0,42.8097,42.8333,42.8018,42.8175,68742.0
2017-07-19 10:30:00,54.37,54.37,54.35,54.36,77175.0,42.8175,42.8175,42.8018,42.8097,77175.0
2017-07-19 11:00:00,54.35,54.36,54.33,54.34,18547.0,42.8018,42.8097,42.786,42.7939,18547.0
2017-07-19 11:30:00,54.34,54.37,54.34,54.35,15312.0,42.7939,42.8175,42.7939,42.8018,15312.0
2017-07-19 12:00:00,54.34,54.36,54.34,54.34,9623.0,42.7939,42.8097,42.7939,42.7939,9623.0
2017-07-19 12:30:00,54.34,54.34,54.33,54.33,37073.0,42.7939,42.7939,42.786,42.786,37073.0
2017-07-19 13:00:00,54.33,54.36,54.33,54.35,34180.0,42.786,42.8097,42.786,42.8018,34180.0
2017-07-19 13:30:00,54.34,54.36,54.33,54.34,37566.0,42.7939,42.8097,42.786,42.7939,37566.0
2017-07-19 14:00:00,54.34,54.37,54.33,54.33,27200.0,42.7939,42.8175,42.786,42.786,27200.0
2017-07-19 14:30:00,54.34,54.37,54.34,54.36,29548.0,42.7939,42.8175,42.7939,42.8097,29548.0
2017-07-19 15:00:00,54.36,54.37,54.35,54.36,29935.0,42.8097,42.8175,42.8018,42.8097,29935.0
2017-07-19 15:30:00,54.37,54.37,54.35,54.37,47905.0,42.8175,42.8175,42.8018,42.8175,47905.0
2017-07-20 09:30:00,54.34,54.39,54.33,54.38,127464.0,42.7939,42.8333,42.786,42.8254,127464.0
2017-07-20 10:00:00,54.38,54.38,54.35,54.37,31807.0,42.8254,42.8254,42.8018,42.8175,31807.0
2017-07-20 10:30:00,54.36,54.37,54.35,54.36,27390.0,42.8097,42.8175,42.8018,42.8097,27390.0
2017-07-20 11:00:00,54.35,54.36,54.34,54.36,85484.0,42.8018,42.8097,42.7939,42.8097,85484.0
2017-07-20 11:30:00,54.35,54.38,54.35,54.38,19391.0,42.8018,42.8254,42.8018,42.8254,19391.0
2017-07-20 12:00:00,54.38,54.38,54.37,54.38,37099.0,42.8254,42.8254,42.8175,42.8254,37099.0
2017-07-20 12:30:00,54.38,54.39,54.37,54.38,21623.0,42.8254,42.8333,42.8175,42.8254,21623.0
2017-07-20 13:00:00,54.39,54.39,54.38,54.39,31029.0,42.8333,42.8333,42.8254,42.8333,31029.0
2017-07-20 13:30:00,54.39,54.39,54.38,54.39,18857.0,42.8333,42.8333,42.8254,42.8333,18857.0
2017-07-20 14:00:00,54.39,54.39,54.37,54.38,26763.0,42.8333,42.8333,42.8175,42.8254,26763.0
2017-07-20 14:30:00,54.38,54.38,54.37,54.38,32773.0,42.8254,42.8254,42.8175,42.8254,32773.0
2017-07-20 15:00:00,54.38,54.38,54.37,54.38,22231.0,42.8254,42.8254,42.8175,42.8254,22231.0
2017-07-20 15:30:00,54.38,54.38,54.36,54.36,28701.0,42.8254,42.8254,42.8097,42.8097,28701.0
2017-07-21 09:30:00,54.48,54.5,54.42,54.46,114707.0,42.9042,42.9199,42.8569,42.8884,114707.0
2017-07-21 10:00:00,54.45,54.48,54.45,54.48,40539.0,42.8805,42.9042,42.8805,42.9042,40539.0
2017-07-21 10:30:00,54.47,54.48,54.46,54.48,31729.0,42.8963,42.9042,42.8884,42.9042,31729.0
2017-07-21 11:00:00,54.48,54.48,54.45,54.46,20825.0,42.9042,42.9042,42.8805,42.8884,20825.0
2017-07-21 11:30:00,54.46,54.46,54.44,54.45,11636.0,42.8884,42.8884,42.8727,42.8805,11636.0
2017-07-21 12:00:00,54.45,54.48,54.44,54.48,17109.0,42.8805,42.9042,42.8727,42.9042,17109.0
2017-07-21 12:30:00,54.48,54.48,54.47,54.48,52677.0,42.9042,42.9042,42.8963,42.9042,52677.0
2017-07-21 13:00:00,54.47,54.48,54.46,54.48,20829.0,42.8963,42.9042,42.8884,42.9042,20829.0
2017-07-21 13:30:00,54.47,54.48,54.46,54.47,15435.0,42.8963,42.9042,42.8884,42.8963,15435.0
2017-07-21 14:00:00,54.47,54.48,54.47,54.48,23781.0,42.8963,42.9042,42.8963,42.9042,23781.0
2017-07-21 14:30:00,54.48,54.49,54.47,54.48,18585.0,42.9042,42.912,42.8963,42.9042,18585.0
2017-07-21 15:00:00,54.48,54.49,54.46,54.48,64743.0,42.9042,42.912,42.8884,42.9042,64743.0
2017-07-21 15:30:00,54.49,54.49,54.47,54.48,43090.0,42.912,42.912,42.8963,42.9042,43090.0
2017-07-24 09:30:00,54.48,54.49,54.43,54.45,69790.0,42.9042,42.912,42.8648,42.8805,69790.0
2017-07-24 10:00:00,54.44,54.45,54.43,54.45,72519.0,42.8727,42.8805,42.8648,42.8805,72519.0
2017-07-24 10:30:00,54.45,54.46,54.44,54.45,25753.0,42.8805,42.8884,42.8727,42.8805,25753.0
2017-07-24 11:00:00,54.45,54.46,54.44,54.45,11181.0,42.8805,42.8884,42.8727,42.8805,11181.0
2017-07-24 11:30:00,54.45,54.46,54.42,54.44,37839.0,42.8805,42.8884,42.8569,42.8727,37839.0
2017-07-24 12:00:00,54.43,54.45,54.42,54.44,89721.0,42.8648,42.8805,42.8569,42.8727,89721.0
2017-07-24 12:30:00,54.44,54.44,54.43,54.43,36332.0,42.8727,42.8727,42.8648,42.8648,36332.0
2017-07-24 13:00:00,54.43,54.44,54.41,54.41,23793.0,42.8648,42.8727,42.849,42.849,23793.0
2017-07-24 13:30:00,54.42,54.42,54.41,54.41,25872.0,42.8569,42.8569,42.849,42.849,25872.0
2017-07-24 14:00:00,54.41,54.43,54.41,54.42,54438.0,42.849,42.8648,42.849,42.8569,54438.0
2017-07-24 14:30:00,54.42,54.45,54.41,54.44,60450.0,42.8569,42.8805,42.849,42.8727,60450.0
2017-07-24 15:00:00,54.44,54.46,54.42,54.43,23373.0,42.8727,42.8884,42.8569,42.8648,23373.0
2017-07-24 15:30:00,54.43,54.44,54.42,54.44,82180.0,42.8648,42.8727,42.8569,42.8727,82180.0
2017-07-25 09:30:00,54.36,54.41,54.35,54.39,79754.0,42.8097,42.849,42.8018,42.8333,79754.0
2017-07-25 10:00:00,54.39,54.4,54.35,54.36,45840.0,42.8333,42.8412,42.8018,42.8097,45840.0
2017-07-25 10:30:00,54.36,54.37,54.33,54.34,11781.0,42.8097,42.8175,42.786,42.7939,11781.0
2017-07-25 11:00:00,54.33,54.34,54.31,54.32,48555.0,42.786,42.7939,42.7703,42.7782,48555.0
2017-07-25 11:30:00,54.32,54.36,54.31,54.34,49924.0,42.7782,42.8097,42.7703,42.7939,49924.0
2017-07-25 12:00:00,54.34,54.34,54.32,54.33,39764.0,42.7939,42.7939,42.7782,42.786,39764.0
2017-07-25 12:30:00,54.32,54.33,54.32,54.33,17576.0,42.7782,42.786,42.7782,42.786,17576.0
2017-07-25 13:00:00,54.32,54.33,54.32,54.32,52758.0,42.7782,42.786,42.7782,42.7782,52758.0
2017-07-25 13:30:00,54.33,54.34,54.32,54.32,29767.0,42.786,42.7939,42.7782,42.7782,29767.0
2017-07-25 14:00:00,54.32,54.34,54.32,54.34,19871.0,42.7782,42.7939,42.7782,42.7939,19871.0
2017-07-25 14:30:00,54.34,54.34,54.33,54.33,57478.0,42.7939,42.7939,42.786,42.786,57478.0
2017-07-25 15:00:00,54.33,54.34,54.33,54.33,29503.0,42.786,42.7939,42.786,42.786,29503.0
2017-07-25 15:30:00,54.34,54.35,54.31,54.32,28558.0,42.7939,42.8018,42.7703,42.7782,28558.0
2017-07-26 09:30:00,54.31,54.35,54.31,54.32,46853.0,42.7703,42.8018,42.7703,42.7782,46853.0
2017-07-26 10:00:00,54.33,54.38,54.32,54.37,58471.0,42.786,42.8254,42.7782,42.8175,58471.0
2017-07-26 10:30:00,54.37,54.37,54.35,54.36,14804.0,42.8175,42.8175,42.8018,42.8097,14804.0
2017-07-26 11:00:00,54.37,54.37,54.35,54.35,13827.0,42.8175,42.8175,42.8018,42.8018,13827.0
2017-07-26 11:30:00,54.36,54.37,54.35,54.35,8091.0,42.8097,42.8175,42.8018,42.8018,8091.0
2017-07-26 12:00:00,54.36,54.36,54.32,54.33,55051.0,42.8097,42.8097,42.7782,42.786,55051.0
2017-07-26 12:30:00,54.33,54.33,54.32,54.32,8001.0,42.786,42.786,42.7782,42.7782,8001.0
2017-07-26 13:00:00,54.32,54.36,54.32,54.36,7810.0,42.7782,42.8097,42.7782,42.8097,7810.0
2017-07-26 13:30:00,54.35,54.39,54.33,54.39,12605.0,42.8018,42.8333,42.786,42.8333,12605.0
2017-07-26 14:00:00,54.38,54.38,54.33,54.37,29445.0,42.8254,42.8254,42.786,42.8175,29445.0
2017-07-26 14:30:00,54.38,54.39,54.36,54.39,31266.0,42.8254,42.8333,42.8097,42.8333,31266.0
2017-07-26 15:00:00,54.41,54.42,54.36,54.38,69038.0,42.849,42.8569,42.8097,42.8254,69038.0
2017-07-26 15:30:00,54.37,54.38,54.36,54.37,30513.0,42.8175,42.8254,42.8097,42.8175,30513.0
2017-07-27 09:30:00,54.41,54.41,54.38,54.4,85376.0,42.849,42.849,42.8254,42.8412,85376.0
2017-07-27 10:00:00,54.4,54.43,54.38,54.4,95891.0,42.8412,42.8648,42.8254,42.8412,95891.0
2017-07-27 10:30:00,54.4,54.43,54.39,54.43,22418.0,42.8412,42.8648,42.8333,42.8648,22418.0
2017-07-27 11:00:00,54.43,54.44,54.42,54.44,26342.0,42.8648,42.8727,42.8569,42.8727,26342.0
2017-07-27 11:30:00,54.43,54.44,54.4,54.44,40438.0,42.8648,42.8727,42.8412,42.8727,40438.0
2017-07-27 12:00:00,54.44,54.44,54.43,54.44,19567.0,42.8727,42.8727,42.8648,42.8727,19567.0
2017-07-27 12:30:00,54.43,54.44,54.39,54.4,85883.0,42.8648,42.8727,42.8333,42.8412,85883.0
2017-07-27 13:00:00,54.39,54.44,54.39,54.42,22050.0,42.8333,42.8727,42.8333,42.8569,22050.0
2017-07-27 13:30:00,54.43,54.45,54.42,54.44,41958.0,42.8648,42.8805,42.8569,42.8727,41958.0
2017-07-27 14:00:00,54.45,54.45,54.44,54.44,66273.0,42.8805,42.8805,42.8727,42.8727,66273.0
2017-07-27 14:30:00,54.45,54.46,54.43,54.46,154184.0,42.8805,42.8884,42.8648,42.8884,154184.0
2017-07-27 15:00:00,54.46,54.46,54.45,54.46,27315.0,42.8884,42.8884,42.8805,42.8884,27315.0
2017-07-27 15:30:00,54.46,54.46,54.36,54.42,135060.0,42.8884,42.8884,42.8097,42.8569,135060.0
2017-07-28 09:30:00,54.36,54.39,54.36,54.39,89225.0,42.8097,42.8333,42.8097,42.8333,89225.0
2017-07-28 10:00:00,54.39,54.41,54.38,54.39,56913.0,42.8333,42.849,42.8254,42.8333,56913.0
2017-07-28 10:30:00,54.4,54.4,54.36,54.39,24792.0,42.8412,42.8412,42.8097,42.8333,24792.0
2017-07-28 11:00:00,54.38,54.39,54.37,54.38,18475.0,42.8254,42.8333,42.8175,42.8254,18475.0
2017-07-28 11:30:00,54.39,54.41,54.39,54.39,49233.0,42.8333,42.849,42.8333,42.8333,49233.0
2017-07-28 12:00:00,54.4,54.41,54.39,54.41,59357.0,42.8412,42.849,42.8333,42.849,59357.0
2017-07-28 12:30:00,54.41,54.41,54.39,54.4,8605.0,42.849,42.849,42.8333,42.8412,8605.0
2017-07-28 13:00:00,54.41,54.41,54.38,54.38,24351.0,42.849,42.849,42.8254,42.8254,24351.0
2017-07-28 13:30:00,54.39,54.39,54.38,54.38,13471.0,42.8333,42.8333,42.8254,42.8254,13471.0
2017-07-28 14:00:00,54.38,54.39,54.38,54.39,20799.0,42.8254,42.8333,42.8254,42.8333,20799.0
2017-07-28 14:30:00,54.39,54.4,54.38,54.39,62245.0,42.8333,42.8412,42.8254,42.8333,62245.0
2017-07-28 15:00:00,54.39,54.41,54.39,54.4,34993.0,42.8333,42.849,42.8333,42.8412,34993.0
2017-07-28 15:30:00,54.4,54.41,54.39,54.41,40293.0,42.8412,42.849,42.8333,42.849,40293.0
2017-07-31 09:30:00,54.29,54.38,54.26,54.37,51402.0,42.7545,42.8254,42.7309,42.8175,51402.0
2017-07-31 10:00:00,54.37,54.39,54.35,54.37,85700.0,42.8175,42.8333,42.8018,42.8175,85700.0
2017-07-31 10:30:00,54.37,54.4,54.36,54.4,35588.0,42.8175,42.8412,42.8097,42.8412,35588.0
2017-07-31 11:00:00,54.39,54.4,54.39,54.4,59353.0,42.8333,42.8412,42.8333,42.8412,59353.0
2017-07-31 11:30:00,54.4,54.41,54.39,54.4,10657.0,42.8412,42.849,42.8333,42.8412,10657.0
2017-07-31 12:00:00,54.41,54.41,54.4,54.41,39414.0,42.849,42.849,42.8412,42.849,39414.0
2017-07-31 12:30:00,54.41,54.41,54.4,54.41,16005.0,42.849,42.849,42.8412,42.849,16005.0
2017-07-31 13:00:00,54.4,54.41,54.38,54.4,38238.0,42.8412,42.849,42.8254,42.8412,38238.0
2017-07-31 13:30:00,54.4,54.41,54.39,54.39,24845.0,42.8412,42.849,42.8333,42.8333,24845.0
2017-07-31 14:00:00,54.39,54.4,54.39,54.39,92826.0,42.8333,42.8412,42.8333,42.8333,92826.0
2017-07-31 14:30:00,54.4,54.4,54.36,54.38,232701.0,42.8412,42.8412,42.8097,42.8254,232701.0
2017-07-31 15:00:00,54.38,54.4,54.37,54.39,97239.0,42.8254,42.8412,42.8175,42.8333,97239.0
2017-07-31 15:30:00,54.38,54.4,54.36,54.4,89466.0,42.8254,42.8412,42.8097,42.8412,89466.0
2017-08-01 09:30:00,54.37,54.46,54.36,54.45,83311.0,42.8552,42.9261,42.8473,42.9183,83311.0
2017-08-01 10:00:00,54.45,54.46,54.41,54.46,52513.0,42.9183,42.9261,42.8867,42.9261,52513.0
2017-08-01 10:30:00,54.45,54.49,54.43,54.49,45907.0,42.9183,42.9498,42.9025,42.9498,45907.0
2017-08-01 11:00:00,54.48,54.51,54.48,54.5,26972.0,42.9419,42.9656,42.9419,42.9577,26972.0
2017-08-01 11:30:00,54.49,54.51,54.48,54.51,59943.0,42.9498,42.9656,42.9419,42.9656,59943.0
2017-08-01 12:00:00,54.51,54.51,54.48,54.51,58372.0,42.9656,42.9656,42.9419,42.9656,58372.0
2017-08-01 12:30:00,54.5,54.52,54.48,54.51,50923.0,42.9577,42.9734,42.9419,42.9656,50923.0
2017-08-01 13:00:00,54.51,54.51,54.48,54.49,25516.0,42.9656,42.9656,42.9419,42.9498,25516.0
2017-08-01 13:30:00,54.49,54.52,54.47,54.48,78906.0,42.9498,42.9734,42.934,42.9419,78906.0
2017-08-01 14:00:00,54.48,54.49,54.46,54.48,45828.0,42.9419,42.9498,42.9261,42.9419,45828.0
2017-08-01 14:30:00,54.49,54.5,54.48,54.5,59093.0,42.9498,42.9577,42.9419,42.9577,59093.0
2017-08-01 15:00:00,54.5,54.5,54.48,54.5,94985.0,42.9577,42.9577,42.9419,42.9577,94985.0
2017-08-01 15:30:00,54.5,54.53,54.46,54.51,195252.0,42.9577,42.9813,42.9261,42.9656,195252.0
2017-08-02 09:30:00,54.5,54.57,54.46,54.52,43884.0,42.9577,43.0128,42.9261,42.9734,43884.0
2017-08-02 10:00:00,54.53,54.53,54.49,54.5,45779.0,42.9813,42.9813,42.9498,42.9577,45779.0
2017-08-02 10:30:00,54.5,54.54,54.49,54.51,36850.0,42.9577,42.9892,42.9498,42.9656,36850.0
2017-08-02 11:00:00,54.51,54.52,54.49,54.5,50417.0,42.9656,42.9734,42.9498,42.9577,50417.0
2017-08-02 11:30:00,54.5,54.5,54.49,54.5,18813.0,42.9577,42.9577,42.9498,42.9577,18813.0
2017-08-02 12:00:00,54.5,54.5,54.49,54.5,34403.0,42.9577,42.9577,42.9498,42.9577,34403.0
2017-08-02 12:30:00,54.5,54.5,54.49,54.5,67034.0,42.9577,42.9577,42.9498,42.9577,67034.0
2017-08-02 13:00:00,54.5,54.5,54.49,54.49,24330.0,42.9577,42.9577,42.9498,42.9498,24330.0
2017-08-02 13:30:00,54.5,54.5,54.49,54.5,36283.0,42.9577,42.9577,42.9498,42.9577,36283.0
2017-08-02 14:00:00,54.5,54.5,54.49,54.5,19316.0,42.9577,42.9577,42.9498,42.9577,19316.0
2017-08-02 14:30:00,54.5,54.5,54.49,54.5,50455.0,42.9577,42.9577,42.9498,42.9577,50455.0
2017-08-02 15:00:00,54.49,54.5,54.49,54.5,37302.0,42.9498,42.9577,42.9498,42.9577,37302.0
2017-08-02 15:30:00,54.5,54.5,54.49,54.5,45060.0,42.9577,42.9577,42.9498,42.9577,45060.0
2017-08-03 09:30:00,54.57,54.58,54.53,54.55,58076.0,43.0128,43.0207,42.9813,42.9971,58076.0
2017-08-03 10:00:00,54.56,54.6,54.54,54.58,30242.0,43.005,43.0365,42.9892,43.0207,30242.0
2017-08-03 10:30:00,54.58,54.58,54.55,54.57,34792.0,43.0207,43.0207,42.9971,43.0128,34792.0
2017-08-03 11:00:00,54.58,54.6,54.56,54.58,46321.0,43.0207,43.0365,43.005,43.0207,46321.0
2017-08-03 11:30:00,54.58,54.63,54.57,54.62,30293.0,43.0207,43.0601,43.0128,43.0523,30293.0
2017-08-03 12:00:00,54.63,54.63,54.59,54.6,16518.0,43.0601,43.0601,43.0286,43.0365,16518.0
2017-08-03 12:30:00,54.6,54.6,54.59,54.59,37504.0,43.0365,43.0365,43.0286,43.0286,37504.0
2017-08-03 13:00:00,54.6,54.6,54.59,54.59,14058.0,43.0365,43.0365,43.0286,43.0286,14058.0
2017-08-03 13:30:00,54.6,54.6,54.59,54.6,18412.0,43.0365,43.0365,43.0286,43.0365,18412.0
2017-08-03 14:00:00,54.6,54.6,54.58,54.6,44899.0,43.0365,43.0365,43.0207,43.0365,44899.0
2017-08-03 14:30:00,54.6,54.6,54.59,54.6,14055.0,43.0365,43.0365,43.0286,43.0365,14055.0
2017-08-03 15:00:00,54.6,54.6,54.59,54.59,54854.0,43.0365,43.0365,43.0286,43.0286,54854.0
2017-08-03 15:30:00,54.6,54.64,54.59,54.63,50802.0,43.0365,43.068,43.0286,43.0601,50802.0
2017-08-04 09:30:00,54.51,54.58,54.51,54.57,42113.0,42.9656,43.0207,42.9656,43.0128,42113.0
2017-08-04 10:00:00,54.57,54.57,54.56,54.57,24522.0,43.0128,43.0128,43.005,43.0128,24522.0
2017-08-04 10:30:00,54.57,54.58,54.53,54.56,29165.0,43.0128,43.0207,42.9813,43.005,29165.0
2017-08-04 11:00:00,54.56,54.57,54.53,54.57,15033.0,43.005,43.0128,42.9813,43.0128,15033.0
2017-08-04 11:30:00,54.56,54.57,54.54,54.55,38975.0,43.005,43.0128,42.9892,42.9971,38975.0
2017-08-04 12:00:00,54.55,54.56,54.55,54.55,6617.0,42.9971,43.005,42.9971,42.9971,6617.0
2017-08-04 12:30:00,54.56,54.59,54.56,54.58,49601.0,43.005,43.0286,43.005,43.0207,49601.0
2017-08-04 13:00:00,54.58,54.58,54.57,54.58,11741.0,43.0207,43.0207,43.0128,43.0207,11741.0
2017-08-04 13:30:00,54.58,54.58,54.57,54.57,16140.0,43.0207,43.0207,43.0128,43.0128,16140.0
2017-08-04 14:00:00,54.58,54.58,54.55,54.57,26591.0,43.0207,43.0207,42.9971,43.0128,26591.0
2017-08-04 14:30:00,54.58,54.59,54.56,54.57,62449.0,43.0207,43.0286,43.005,43.0128,62449.0
2017-08-04 15:00:00,54.56,54.59,54.53,54.55,30096.0,43.005,43.0286,42.9813,42.9971,30096.0
2017-08-04 15:30:00,54.55,54.59,54.54,54.58,29618.0,42.9971,43.0286,42.9892,43.0207,29618.0
2017-08-07 09:30:00,54.57,54.65,54.57,54.59,74695.0,43.0128,43.0759,43.0128,43.0286,74695.0
2017-08-07 10:00:00,54.59,54.6,54.56,54.57,84911.0,43.0286,43.0365,43.005,43.0128,84911.0
2017-08-07 10:30:00,54.58,54.6,54.55,54.59,32159.0,43.0207,43.0365,42.9971,43.0286,32159.0
2017-08-07 11:00:00,54.59,54.6,54.58,54.59,24837.0,43.0286,43.0365,43.0207,43.0286,24837.0
2017-08-07 11:30:00,54.6,54.6,54.59,54.6,30644.0,43.0365,43.0365,43.0286,43.0365,30644.0
2017-08-07 12:00:00,54.6,54.6,54.59,54.59,15255.0,43.0365,43.0365,43.0286,43.0286,15255.0
2017-08-07 12:30:00,54.6,54.6,54.59,54.59,6161.0,43.0365,43.0365,43.0286,43.0286,6161.0
2017-08-07 13:00:00,54.6,54.6,54.59,54.59,40816.0,43.0365,43.0365,43.0286,43.0286,40816.0
2017-08-07 13:30:00,54.6,54.62,54.59,54.61,36384.0,43.0365,43.0523,43.0286,43.0444,36384.0
2017-08-07 14:00:00,54.6,54.61,54.6,54.6,25575.0,43.0365,43.0444,43.0365,43.0365,25575.0
2017-08-07 14:30:00,54.61,54.61,54.6,54.61,33241.0,43.0444,43.0444,43.0365,43.0444,33241.0
2017-08-07 15:00:00,54.61,54.62,54.6,54.6,43490.0,43.0444,43.0523,43.0365,43.0365,43490.0
2017-08-07 15:30:00,54.61,54.61,54.59,54.59,29959.0,43.0444,43.0444,43.0286,43.0286,29959.0
2017-08-08 09:30:00,54.58,54.58,54.55,54.56,48017.0,43.0207,43.0207,42.9971,43.005,48017.0
2017-08-08 10:00:00,54.56,54.58,54.55,54.56,53481.0,43.005,43.0207,42.9971,43.005,53481.0
2017-08-08 10:30:00,54.57,54.58,54.56,54.56,20563.0,43.0128,43.0207,43.005,43.005,20563.0
2017-08-08 11:00:00,54.56,54.57,54.54,54.55,51119.0,43.005,43.0128,42.9892,42.9971,51119.0
2017-08-08 11:30:00,54.55,54.58,54.54,54.56,25814.0,42.9971,43.0207,42.9892,43.005,25814.0
2017-08-08 12:00:00,54.57,54.58,54.56,54.57,52478.0,43.0128,43.0207,43.005,43.0128,52478.0
2017-08-08 12:30:00,54.57,54.57,54.56,54.56,7592.0,43.0128,43.0128,43.005,43.005,7592.0
2017-08-08 13:00:00,54.57,54.58,54.56,54.57,24010.0,43.0128,43.0207,43.005,43.0128,24010.0
2017-08-08 13:30:00,54.56,54.57,54.56,54.57,21526.0,43.005,43.0128,43.005,43.0128,21526.0
2017-08-08 14:00:00,54.57,54.57,54.56,54.57,24853.0,43.0128,43.0128,43.005,43.0128,24853.0
2017-08-08 14:30:00,54.57,54.57,54.55,54.55,28569.0,43.0128,43.0128,42.9971,42.9971,28569.0
2017-08-08 15:00:00,54.55,54.56,54.55,54.56,40524.0,42.9971,43.005,42.9971,43.005,40524.0
2017-08-08 15:30:00,54.55,54.57,54.54,54.54,47514.0,42.9971,43.0128,42.9892,42.9892,47514.0
2017-08-09 09:30:00,54.67,54.7,54.66,54.69,46653.0,43.0917,43.1153,43.0838,43.1074,46653.0
2017-08-09 10:00:00,54.67,54.72,54.66,54.69,43937.0,43.0917,43.1311,43.0838,43.1074,43937.0
2017-08-09 10:30:00,54.69,54.69,54.66,54.67,28238.0,43.1074,43.1074,43.0838,43.0917,28238.0
2017-08-09 11:00:00,54.67,54.7,54.66,54.69,38580.0,43.0917,43.1153,43.0838,43.1074,38580.0
2017-08-09 11:30:00,54.68,54.7,54.67,54.69,79587.0,43.0995,43.1153,43.0917,43.1074,79587.0
2017-08-09 12:00:00,54.7,54.7,54.67,54.68,52727.0,43.1153,43.1153,43.0917,43.0995,52727.0
2017-08-09 12:30:00,54.68,54.68,54.66,54.66,53288.0,43.0995,43.0995,43.0838,43.0838,53288.0
2017-08-09 13:00:00,54.67,54.69,54.66,54.67,36101.0,43.0917,43.1074,43.0838,43.0917,36101.0
2017-08-09 13:30:00,54.68,54.68,54.67,54.67,18159.0,43.0995,43.0995,43.0917,43.0917,18159.0
2017-08-09 14:00:00,54.68,54.68,54.64,54.66,35700.0,43.0995,43.0995,43.068,43.0838,35700.0
2017-08-09 14:30:00,54.66,54.69,54.65,54.68,18194.0,43.0838,43.1074,43.0759,43.0995,18194.0
2017-08-09 15:00:00,54.68,54.68,54.66,54.66,32860.0,43.0995,43.0995,43.0838,43.0838,32860.0
2017-08-09 15:30:00,54.67,54.67,54.64,54.64,43281.0,43.0917,43.0917,43.068,43.068,43281.0
2017-08-10 09:30:00,54.62,54.71,54.57,54.7,54078.0,43.0523,43.1232,43.0128,43.1153,54078.0
2017-08-10 10:00:00,54.7,54.72,54.67,54.7,46226.0,43.1153,43.1311,43.0917,43.1153,46226.0
2017-08-10 10:30:00,54.7,54.7,54.68,54.7,59934.0,43.1153,43.1153,43.0995,43.1153,59934.0
2017-08-10 11:00:00,54.7,54.71,54.69,54.71,49831.0,43.1153,43.1232,43.1074,43.1232,49831.0
2017-08-10 11:30:00,54.71,54.71,54.68,54.69,39461.0,43.1232,43.1232,43.0995,43.1074,39461.0
2017-08-10 12:00:00,54.7,54.71,54.68,54.7,48564.0,43.1153,43.1232,43.0995,43.1153,48564.0
2017-08-10 12:30:00,54.7,54.7,54.66,54.67,11637.0,43.1153,43.1153,43.0838,43.0917,11637.0
2017-08-10 13:00:00,54.69,54.69,54.66,54.69,24828.0,43.1074,43.1074,43.0838,43.1074,24828.0
2017-08-10 13:30:00,54.69,54.7,54.68,54.69,12026.0,43.1074,43.1153,43.0995,43.1074,12026.0
2017-08-10 14:00:00,54.7,54.71,54.69,54.71,52031.0,43.1153,43.1232,43.1074,43.1232,52031.0
2017-08-10 14:30:00,54.71,54.71,54.7,54.71,20116.0,43.1232,43.1232,43.1153,43.1232,20116.0
2017-08-10 15:00:00,54.71,54.71,54.7,54.71,35264.0,43.1232,43.1232,43.1153,43.1232,35264.0
2017-08-10 15:30:00,54.71,54.71,54.69,54.71,51476.0,43.1232,43.1232,43.1074,43.1232,51476.0
2017-08-11 09:30:00,54.72,54.76,54.72,54.75,49037.0,43.1311,43.1626,43.1311,43.1547,49037.0
2017-08-11 10:00:00,54.75,54.76,54.74,54.76,36404.0,43.1547,43.1626,43.1468,43.1626,36404.0
2017-08-11 10:30:00,54.75,54.77,54.72,54.75,60845.0,43.1547,43.1705,43.1311,43.1547,60845.0
2017-08-11 11:00:00,54.75,54.77,54.74,54.77,21419.0,43.1547,43.1705,43.1468,43.1705,21419.0
2017-08-11 11:30:00,54.76,54.77,54.73,54.76,215131.0,43.1626,43.1705,43.139,43.1626,215131.0
2017-08-11 12:00:00,54.76,54.77,54.73,54.75,150875.0,43.1626,43.1705,43.139,43.1547,150875.0
2017-08-11 12:30:00,54.76,54.78,54.73,54.76,114353.0,43.1626,43.1784,43.139,43.1626,114353.0
2017-08-11 13:00:00,54.76,54.77,54.74,54.75,99450.0,43.1626,43.1705,43.1468,43.1547,99450.0
2017-08-11 13:30:00,54.75,54.77,54.74,54.75,56952.0,43.1547,43.1705,43.1468,43.1547,56952.0
2017-08-11 14:00:00,54.75,54.76,54.74,54.76,87533.0,43.1547,43.1626,43.1468,43.1626,87533.0
2017-08-11 14:30:00,54.76,54.78,54.75,54.78,29516.0,43.1626,43.1784,43.1547,43.1784,29516.0
2017-08-11 15:00:00,54.78,54.78,54.77,54.78,45380.0,43.1784,43.1784,43.1705,43.1784,45380.0
2017-08-11 15:30:00,54.78,54.79,54.77,54.78,118359.0,43.1784,43.1863,43.1705,43.1784,118359.0
2017-08-14 09:30:00,54.7,54.7,54.67,54.68,45081.0,43.1153,43.1153,43.0917,43.0995,45081.0
2017-08-14 10:00:00,54.68,54.71,54.67,54.7,65368.0,43.0995,43.1232,43.0917,43.1153,65368.0
2017-08-14 10:30:00,54.7,54.71,54.69,54.7,7819.0,43.1153,43.1232,43.1074,43.1153,7819.0
2017-08-14 11:00:00,54.71,54.71,54.68,54.7,11252.0,43.1232,43.1232,43.0995,43.1153,11252.0
2017-08-14 11:30:00,54.7,54.72,54.68,54.72,17938.0,43.1153,43.1311,43.0995,43.1311,17938.0
2017-08-14 12:00:00,54.72,54.72,54.7,54.72,18698.0,43.1311,43.1311,43.1153,43.1311,18698.0
2017-08-14 12:30:00,54.72,54.72,54.7,54.7,46850.0,43.1311,43.1311,43.1153,43.1153,46850.0
2017-08-14 13:00:00,54.71,54.72,54.7,54.71,13443.0,43.1232,43.1311,43.1153,43.1232,13443.0
2017-08-14 13:30:00,54.71,54.72,54.68,54.69,52560.0,43.1232,43.1311,43.0995,43.1074,52560.0
2017-08-14 14:00:00,54.69,54.73,54.69,54.72,127384.0,43.1074,43.139,43.1074,43.1311,127384.0
2017-08-14 14:30:00,54.72,54.73,54.69,54.7,24871.0,43.1311,43.139,43.1074,43.1153,24871.0
2017-08-14 15:00:00,54.71,54.73,54.68,54.69,69640.0,43.1232,43.139,43.0995,43.1074,69640.0
2017-08-14 15:30:00,54.7,54.72,54.69,54.71,52111.0,43.1153,43.1311,43.1074,43.1232,52111.0
2017-08-15 09:30:00,54.65,54.69,54.63,54.66,39649.0,43.0759,43.1074,43.0601,43.0838,39649.0
2017-08-15 10:00:00,54.67,54.68,54.64,54.67,39813.0,43.0917,43.0995,43.068,43.0917,39813.0
2017-08-15 10:30:00,54.67,54.67,54.66,54.67,13880.0,43.0917,43.0917,43.0838,43.0917,13880.0
2017-08-15 11:00:00,54.67,54.68,54.66,54.67,21313.0,43.0917,43.0995,43.0838,43.0917,21313.0
2017-08-15 11:30:00,54.68,54.69,54.67,54.68,22334.0,43.0995,43.1074,43.0917,43.0995,22334.0
2017-08-15 12:00:00,54.69,54.69,54.67,54.68,31655.0,43.1074,43.1074,43.0917,43.0995,31655.0
2017-08-15 12:30:00,54.69,54.69,54.68,54.69,61572.0,43.1074,43.1074,43.0995,43.1074,61572.0
2017-08-15 13:00:00,54.69,54.69,54.68,54.69,17489.0,43.1074,43.1074,43.0995,43.1074,17489.0
2017-08-15 13:30:00,54.69,54.69,54.66,54.66,18775.0,43.1074,43.1074,43.0838,43.0838,18775.0
2017-08-15 14:00:00,54.67,54.68,54.65,54.67,221366.0,43.0917,43.0995,43.0759,43.0917,221366.0
2017-08-15 14:30:00,54.67,54.68,54.66,54.68,70401.0,43.0917,43.0995,43.0838,43.0995,70401.0
2017-08-15 15:00:00,54.68,54.68,54.66,54.68,110297.0,43.0995,43.0995,43.0838,43.0995,110297.0
2017-08-15 15:30:00,54.68,54.68,54.66,54.68,60276.0,43.0995,43.0995,43.0838,43.0995,60276.0
2017-08-16 09:30:00,54.62,54.64,54.6,54.61,76856.0,43.0523,43.068,43.0365,43.0444,76856.0
2017-08-16 10:00:00,54.6,54.64,54.59,54.64,71369.0,43.0365,43.068,43.0286,43.068,71369.0
2017-08-16 10:30:00,54.64,54.65,54.63,54.65,49845.0,43.068,43.0759,43.0601,43.0759,49845.0
2017-08-16 11:00:00,54.65,54.66,54.64,54.66,60130.0,43.0759,43.0838,43.068,43.0838,60130.0
2017-08-16 11:30:00,54.66,54.66,54.65,54.66,62781.0,43.0838,43.0838,43.0759,43.0838,62781.0
2017-08-16 12:00:00,54.66,54.66,54.64,54.65,58699.0,43.0838,43.0838,43.068,43.0759,58699.0
2017-08-16 12:30:00,54.66,54.66,54.65,54.65,30721.0,43.0838,43.0838,43.0759,43.0759,30721.0
2017-08-16 13:00:00,54.66,54.67,54.65,54.66,34428.0,43.0838,43.0917,43.0759,43.0838,34428.0
2017-08-16 13:30:00,54.65,54.66,54.65,54.66,19235.0,43.0759,43.0838,43.0759,43.0838,19235.0
2017-08-16 14:00:00,54.67,54.69,54.65,54.67,24115.0,43.0917,43.1074,43.0759,43.0917,24115.0
2017-08-16 14:30:00,54.67,54.67,54.65,54.66,30726.0,43.0917,43.0917,43.0759,43.0838,30726.0
2017-08-16 15:00:00,54.65,54.67,54.64,54.67,31619.0,43.0759,43.0917,43.068,43.0917,31619.0
2017-08-16 15:30:00,54.67,54.68,54.64,54.64,120209.0,43.0917,43.0995,43.068,43.068,120209.0
2017-08-17 09:30:00,54.69,54.69,54.65,54.65,51675.0,43.1074,43.1074,43.0759,43.0759,51675.0
2017-08-17 10:00:00,54.65,54.72,54.64,54.71,65613.0,43.0759,43.1311,43.068,43.1232,65613.0
2017-08-17 10:30:00,54.69,54.71,54.65,54.67,70958.0,43.1074,43.1232,43.0759,43.0917,70958.0
2017-08-17 11:00:00,54.68,54.69,54.66,54.68,29797.0,43.0995,43.1074,43.0838,43.0995,29797.0
2017-08-17 11:30:00,54.68,54.72,54.68,54.7,37701.0,43.0995,43.1311,43.0995,43.1153,37701.0
2017-08-17 12:00:00,54.71,54.72,54.69,54.7,18940.0,43.1232,43.1311,43.1074,43.1153,18940.0
2017-08-17 12:30:00,54.7,54.71,54.68,54.7,45147.0,43.1153,43.1232,43.0995,43.1153,45147.0
2017-08-17 13:00:00,54.69,54.72,54.69,54.71,15496.0,43.1074,43.1311,43.1074,43.1232,15496.0
2017-08-17 13:30:00,54.72,54.72,54.7,54.72,38264.0,43.1311,43.1311,43.1153,43.1311,38264.0
2017-08-17 14:00:00,54.71,54.73,54.71,54.72,32447.0,43.1232,43.139,43.1232,43.1311,32447.0
2017-08-17 14:30:00,54.73,54.73,54.72,54.72,34256.0,43.139,43.139,43.1311,43.1311,34256.0
2017-08-17 15:00:00,54.72,54.75,54.72,54.74,73067.0,43.1311,43.1547,43.1311,43.1468,73067.0
2017-08-17 15:30:00,54.73,54.75,54.73,54.75,99107.0,43.139,43.1547,43.139,43.1547,99107.0
2017-08-18 09:30:00,54.76,54.79,54.74,54.75,23796.0,43.1626,43.1863,43.1468,43.1547,23796.0
2017-08-18 10:00:00,54.74,54.78,54.7,54.72,48003.0,43.1468,43.1784,43.1153,43.1311,48003.0
2017-08-18 10:30:00,54.75,54.76,54.72,54.75,13983.0,43.1547,43.1626,43.1311,43.1547,13983.0
2017-08-18 11:00:00,54.75,54.8,54.74,54.77,432583.0,43.1547,43.1941,43.1468,43.1705,432583.0
2017-08-18 11:30:00,54.76,54.76,54.73,54.75,15297.0,43.1626,43.1626,43.139,43.1547,15297.0
2017-08-18 12:00:00,54.75,54.75,54.72,54.73,15947.0,43.1547,43.1547,43.1311,43.139,15947.0
2017-08-18 12:30:00,54.73,54.75,54.66,54.71,62745.0,43.139,43.1547,43.0838,43.1232,62745.0
2017-08-18 13:00:00,54.71,54.75,54.7,54.71,21950.0,43.1232,43.1547,43.1153,43.1232,21950.0
2017-08-18 13:30:00,54.69,54.74,54.69,54.74,23692.0,43.1074,43.1468,43.1074,43.1468,23692.0
2017-08-18 14:00:00,54.74,54.75,54.71,54.73,40593.0,43.1468,43.1547,43.1232,43.139,40593.0
2017-08-18 14:30:00,54.73,54.76,54.71,54.75,30737.0,43.139,43.1626,43.1232,43.1547,30737.0
2017-08-18 15:00:00,54.74,54.75,54.72,54.75,42310.0,43.1468,43.1547,43.1311,43.1547,42310.0
2017-08-18 15:30:00,54.75,54.77,54.74,54.74,94908.0,43.1547,43.1705,43.1468,43.1468,94908.0
2017-08-21 09:30:00,54.79,54.8,54.73,54.75,47781.0,43.1863,43.1941,43.139,43.1547,47781.0
2017-08-21 10:00:00,54.74,54.78,54.74,54.78,62814.0,43.1468,43.1784,43.1468,43.1784,62814.0
2017-08-21 10:30:00,54.78,54.79,54.73,54.74,32752.0,43.1784,43.1863,43.139,43.1468,32752.0
2017-08-21 11:00:00,54.74,54.78,54.73,54.77,29838.0,43.1468,43.1784,43.139,43.1705,29838.0
2017-08-21 11:30:00,54.77,54.79,54.76,54.78,60374.0,43.1705,43.1863,43.1626,43.1784,60374.0
2017-08-21 12:00:00,54.77,54.77,54.75,54.75,14861.0,43.1705,43.1705,43.1547,43.1547,14861.0
2017-08-21 12:30:00,54.76,54.77,54.75,54.77,16047.0,43.1626,43.1705,43.1547,43.1705,16047.0
2017-08-21 13:00:00,54.77,54.77,54.75,54.76,51353.0,43.1705,43.1705,43.1547,43.1626,51353.0
2017-08-21 13:30:00,54.77,54.77,54.72,54.74,23927.0,43.1705,43.1705,43.1311,43.1468,23927.0
2017-08-21 14:00:00,54.75,54.76,54.73,54.75,13570.0,43.1547,43.1626,43.139,43.1547,13570.0
2017-08-21 14:30:00,54.74,54.78,54.73,54.76,21272.0,43.1468,43.1784,43.139,43.1626,21272.0
2017-08-21 15:00:00,54.75,54.79,54.75,54.78,41224.0,43.1547,43.1863,43.1547,43.1784,41224.0
2017-08-21 15:30:00,54.78,54.78,54.76,54.76,81009.0,43.1784,43.1784,43.1626,43.1626,81009.0
2017-08-22 09:30:00,54.77,54.79,54.73,54.73,45201.0,43.1705,43.1863,43.139,43.139,45201.0
2017-08-22 10:00:00,54.74,54.75,54.72,54.73,41251.0,43.1468,43.1547,43.1311,43.139,41251.0
2017-08-22 10:30:00,54.73,54.75,54.73,54.74,12969.0,43.139,43.1547,43.139,43.1468,12969.0
2017-08-22 11:00:00,54.75,54.75,54.73,54.74,14998.0,43.1547,43.1547,43.139,43.1468,14998.0
2017-08-22 11:30:00,54.75,54.75,54.73,54.73,56842.0,43.1547,43.1547,43.139,43.139,56842.0
2017-08-22 12:00:00,54.73,54.75,54.73,54.74,24609.0,43.139,43.1547,43.139,43.1468,24609.0
2017-08-22 12:30:00,54.75,54.75,54.73,54.73,21062.0,43.1547,43.1547,43.139,43.139,21062.0
2017-08-22 13:00:00,54.73,54.75,54.7,54.7,22721.0,43.139,43.1547,43.1153,43.1153,22721.0
2017-08-22 13:30:00,54.7,54.75,54.7,54.73,40098.0,43.1153,43.1547,43.1153,43.139,40098.0
2017-08-22 14:00:00,54.74,54.74,54.73,54.73,33748.0,43.1468,43.1468,43.139,43.139,33748.0
2017-08-22 14:30:00,54.73,54.74,54.73,54.73,40823.0,43.139,43.1468,43.139,43.139,40823.0
2017-08-22 15:00:00,54.73,54.74,54.71,54.71,34167.0,43.139,43.1468,43.1232,43.1232,34167.0
2017-08-22 15:30:00,54.73,54.75,54.7,54.73,80165.0,43.139,43.1547,43.1153,43.139,80165.0
2017-08-23 09:30:00,54.81,54.81,54.71,54.73,37888.0,43.202,43.202,43.1232,43.139,37888.0
2017-08-23 10:00:00,54.74,54.78,54.72,54.77,39572.0,43.1468,43.1784,43.1311,43.1705,39572.0
2017-08-23 10:30:00,54.74,54.78,54.74,54.78,21610.0,43.1468,43.1784,43.1468,43.1784,21610.0
2017-08-23 11:00:00,54.76,54.78,54.73,54.76,74631.0,43.1626,43.1784,43.139,43.1626,74631.0
2017-08-23 11:30:00,54.76,54.78,54.75,54.75,25715.0,43.1626,43.1784,43.1547,43.1547,25715.0
2017-08-23 12:00:00,54.75,54.79,54.75,54.78,15503.0,43.1547,43.1863,43.1547,43.1784,15503.0
2017-08-23 12:30:00,54.79,54.79,54.75,54.77,10335.0,43.1863,43.1863,43.1547,43.1705,10335.0
2017-08-23 13:00:00,54.77,54.78,54.76,54.77,39722.0,43.1705,43.1784,43.1626,43.1705,39722.0
2017-08-23 13:30:00,54.78,54.79,54.76,54.77,18876.0,43.1784,43.1863,43.1626,43.1705,18876.0
2017-08-23 14:00:00,54.78,54.8,54.75,54.77,72482.0,43.1784,43.1941,43.1547,43.1705,72482.0
2017-08-23 14:30:00,54.77,54.8,54.75,54.79,72811.0,43.1705,43.1941,43.1547,43.1863,72811.0
2017-08-23 15:00:00,54.79,54.8,54.77,54.79,28751.0,43.1863,43.1941,43.1705,43.1863,28751.0
2017-08-23 15:30:00,54.79,54.8,54.78,54.79,65988.0,43.1863,43.1941,43.1784,43.1863,65988.0
2017-08-24 09:30:00,54.78,54.81,54.76,54.79,46163.0,43.1784,43.202,43.1626,43.1863,46163.0
2017-08-24 10:00:00,54.79,54.84,54.78,54.82,157647.0,43.1863,43.2257,43.1784,43.2099,157647.0
2017-08-24 10:30:00,54.82,54.83,54.79,54.8,31451.0,43.2099,43.2178,43.1863,43.1941,31451.0
2017-08-24 11:00:00,54.8,54.8,54.77,54.78,23179.0,43.1941,43.1941,43.1705,43.1784,23179.0
2017-08-24 11:30:00,54.78,54.8,54.78,54.8,25297.0,43.1784,43.1941,43.1784,43.1941,25297.0
2017-08-24 12:00:00,54.8,54.8,54.79,54.8,15435.0,43.1941,43.1941,43.1863,43.1941,15435.0
2017-08-24 12:30:00,54.8,54.8,54.78,54.79,11874.0,43.1941,43.1941,43.1784,43.1863,11874.0
2017-08-24 13:00:00,54.79,54.8,54.78,54.79,41730.0,43.1863,43.1941,43.1784,43.1863,41730.0
2017-08-24 13:30:00,54.79,54.81,54.79,54.8,15601.0,43.1863,43.202,43.1863,43.1941,15601.0
2017-08-24 14:00:00,54.8,54.81,54.79,54.8,9970.0,43.1941,43.202,43.1863,43.1941,9970.0
2017-08-24 14:30:00,54.8,54.81,54.79,54.81,31519.0,43.1941,43.202,43.1863,43.202,31519.0
2017-08-24 15:00:00,54.8,54.81,54.79,54.79,51191.0,43.1941,43.202,43.1863,43.1863,51191.0
2017-08-24 15:30:00,54.79,54.81,54.78,54.78,45474.0,43.1863,43.202,43.1784,43.1784,45474.0
2017-08-25 09:30:00,54.79,54.8,54.74,54.74,19596.0,43.1863,43.1941,43.1468,43.1468,19596.0
2017-08-25 10:00:00,54.75,54.8,54.74,54.79,52582.0,43.1547,43.1941,43.1468,43.1863,52582.0
2017-08-25 10:30:00,54.79,54.79,54.76,54.78,10222.0,43.1863,43.1863,43.1626,43.1784,10222.0
2017-08-25 11:00:00,54.78,54.79,54.77,54.79,39301.0,43.1784,43.1863,43.1705,43.1863,39301.0
2017-08-25 11:30:00,54.79,54.79,54.78,54.78,14582.0,43.1863,43.1863,43.1784,43.1784,14582.0
2017-08-25 12:00:00,54.79,54.79,54.78,54.79,25713.0,43.1863,43.1863,43.1784,43.1863,25713.0
2017-08-25 12:30:00,54.78,54.8,54.78,54.79,52057.0,43.1784,43.1941,43.1784,43.1863,52057.0
2017-08-25 13:00:00,54.79,54.81,54.79,54.81,41645.0,43.1863,43.202,43.1863,43.202,41645.0
2017-08-25 13:30:00,54.81,54.81,54.8,54.81,20812.0,43.202,43.202,43.1941,43.202,20812.0
2017-08-25 14:00:00,54.8,54.81,54.8,54.81,15249.0,43.1941,43.202,43.1941,43.202,15249.0
2017-08-25 14:30:00,54.81,54.81,54.8,54.81,10187.0,43.202,43.202,43.1941,43.202,10187.0
2017-08-25 15:00:00,54.81,54.81,54.8,54.81,39091.0,43.202,43.202,43.1941,43.202,39091.0
2017-08-25 15:30:00,54.8,54.81,54.79,54.8,44552.0,43.1941,43.202,43.1863,43.1941,44552.0
2017-08-28 09:30:00,54.75,54.8,54.73,54.8,59735.0,43.1547,43.1941,43.139,43.1941,59735.0
2017-08-28 10:00:00,54.79,54.83,54.79,54.82,91254.0,43.1863,43.2178,43.1863,43.2099,91254.0
2017-08-28 10:30:00,54.82,54.83,54.81,54.82,38797.0,43.2099,43.2178,43.202,43.2099,38797.0
2017-08-28 11:00:00,54.81,54.82,54.8,54.82,60713.0,43.202,43.2099,43.1941,43.2099,60713.0
2017-08-28 11:30:00,54.81,54.83,54.81,54.83,78444.0,43.202,43.2178,43.202,43.2178,78444.0
2017-08-28 12:00:00,54.82,54.83,54.82,54.83,16524.0,43.2099,43.2178,43.2099,43.2178,16524.0
2017-08-28 12:30:00,54.83,54.83,54.82,54.83,7004.0,43.2178,43.2178,43.2099,43.2178,7004.0
2017-08-28 13:00:00,54.83,54.83,54.81,54.82,64856.0,43.2178,43.2178,43.202,43.2099,64856.0
2017-08-28 13:30:00,54.83,54.83,54.81,54.83,15710.0,43.2178,43.2178,43.202,43.2178,15710.0
2017-08-28 14:00:00,54.82,54.83,54.82,54.83,85603.0,43.2099,43.2178,43.2099,43.2178,85603.0
2017-08-28 14:30:00,54.83,54.83,54.82,54.83,57058.0,43.2178,43.2178,43.2099,43.2178,57058.0
2017-08-28 15:00:00,54.83,54.83,54.82,54.82,22086.0,43.2178,43.2178,43.2099,43.2099,22086.0
2017-08-28 15:30:00,54.82,54.83,54.82,54.83,37860.0,43.2099,43.2178,43.2099,43.2178,37860.0
2017-08-29 09:30:00,54.94,54.95,54.88,54.89,58291.0,43.3045,43.3124,43.2572,43.2651,58291.0
2017-08-29 10:00:00,54.89,54.91,54.88,54.89,38703.0,43.2651,43.2808,43.2572,43.2651,38703.0
2017-08-29 10:30:00,54.89,54.9,54.86,54.87,33800.0,43.2651,43.273,43.2414,43.2493,33800.0
2017-08-29 11:00:00,54.87,54.88,54.85,54.85,39273.0,43.2493,43.2572,43.2335,43.2335,39273.0
2017-08-29 11:30:00,54.86,54.86,54.83,54.83,38098.0,43.2414,43.2414,43.2178,43.2178,38098.0
2017-08-29 12:00:00,54.83,54.85,54.82,54.83,27164.0,43.2178,43.2335,43.2099,43.2178,27164.0
2017-08-29 12:30:00,54.82,54.84,54.79,54.8,58674.0,43.2099,43.2257,43.1863,43.1941,58674.0
2017-08-29 13:00:00,54.79,54.81,54.79,54.8,66171.0,43.1863,43.202,43.1863,43.1941,66171.0
2017-08-29 13:30:00,54.8,54.8,54.79,54.8,22770.0,43.1941,43.1941,43.1863,43.1941,22770.0
2017-08-29 14:00:00,54.79,54.8,54.78,54.78,66030.0,43.1863,43.1941,43.1784,43.1784,66030.0
2017-08-29 14:30:00,54.78,54.8,54.78,54.79,77648.0,43.1784,43.1941,43.1784,43.1863,77648.0
2017-08-29 15:00:00,54.78,54.81,54.77,54.8,175281.0,43.1784,43.202,43.1705,43.1941,175281.0
2017-08-29 15:30:00,54.8,54.86,54.77,54.83,109634.0,43.1941,43.2414,43.1705,43.2178,109634.0
2017-08-30 09:30:00,54.81,54.85,54.81,54.82,34551.0,43.202,43.2335,43.202,43.2099,34551.0
2017-08-30 10:00:00,54.82,54.82,54.8,54.81,31559.0,43.2099,43.2099,43.1941,43.202,31559.0
2017-08-30 10:30:00,54.81,54.82,54.8,54.81,23485.0,43.202,43.2099,43.1941,43.202,23485.0
2017-08-30 11:00:00,54.81,54.82,54.8,54.82,26351.0,43.202,43.2099,43.1941,43.2099,26351.0
2017-08-30 11:30:00,54.82,54.83,54.8,54.81,27835.0,43.2099,43.2178,43.1941,43.202,27835.0
2017-08-30 12:00:00,54.8,54.81,54.79,54.81,20225.0,43.1941,43.202,43.1863,43.202,20225.0
2017-08-30 12:30:00,54.8,54.82,54.79,54.79,67182.0,43.1941,43.2099,43.1863,43.1863,67182.0
2017-08-30 13:00:00,54.8,54.8,54.78,54.8,11191.0,43.1941,43.1941,43.1784,43.1941,11191.0
2017-08-30 13:30:00,54.78,54.8,54.78,54.8,23475.0,43.1784,43.1941,43.1784,43.1941,23475.0
2017-08-30 14:00:00,54.79,54.82,54.79,54.81,150812.0,43.1863,43.2099,43.1863,43.202,150812.0
2017-08-30 14:30:00,54.81,54.82,54.8,54.82,14924.0,43.202,43.2099,43.1941,43.2099,14924.0
2017-08-30 15:00:00,54.82,54.82,54.81,54.82,33791.0,43.2099,43.2099,43.202,43.2099,33791.0
2017-08-30 15:30:00,54.81,54.83,54.81,54.82,37443.0,43.202,43.2178,43.202,43.2099,37443.0
2017-08-31 09:30:00,54.84,54.86,54.83,54.86,67900.0,43.2257,43.2414,43.2178,43.2414,67900.0
2017-08-31 10:00:00,54.85,54.87,54.84,54.86,30024.0,43.2335,43.2493,43.2257,43.2414,30024.0
2017-08-31 10:30:00,54.86,54.87,54.85,54.87,22781.0,43.2414,43.2493,43.2335,43.2493,22781.0
2017-08-31 11:00:00,54.87,54.87,54.86,54.87,23745.0,43.2493,43.2493,43.2414,43.2493,23745.0
2017-08-31 11:30:00,54.87,54.87,54.86,54.87,31365.0,43.2493,43.2493,43.2414,43.2493,31365.0
2017-08-31 12:00:00,54.86,54.87,54.85,54.86,90732.0,43.2414,43.2493,43.2335,43.2414,90732.0
2017-08-31 12:30:00,54.85,54.87,54.85,54.87,21600.0,43.2335,43.2493,43.2335,43.2493,21600.0
2017-08-31 13:00:00,54.87,54.87,54.86,54.87,70282.0,43.2493,43.2493,43.2414,43.2493,70282.0
2017-08-31 13:30:00,54.87,54.87,54.86,54.87,27380.0,43.2493,43.2493,43.2414,43.2493,27380.0
2017-08-31 14:00:00,54.86,54.89,54.86,54.88,252585.0,43.2414,43.2651,43.2414,43.2572,252585.0
2017-08-31 14:30:00,54.88,54.9,54.87,54.9,147311.0,43.2572,43.273,43.2493,43.273,147311.0
2017-08-31 15:00:00,54.9,54.9,54.88,54.89,55096.0,43.273,43.273,43.2572,43.2651,55096.0
2017-08-31 15:30:00,54.88,54.9,54.87,54.89,46324.0,43.2572,43.273,43.2493,43.2651,46324.0
2017-09-01 09:30:00,54.73,54.82,54.73,54.77,43576.0,43.1775,43.2485,43.1775,43.2091,43576.0
2017-09-01 10:00:00,54.76,54.79,54.75,54.78,88853.0,43.2012,43.2249,43.1933,43.217,88853.0
2017-09-01 10:30:00,54.77,54.79,54.77,54.79,29965.0,43.2091,43.2249,43.2091,43.2249,29965.0
2017-09-01 11:00:00,54.79,54.8,54.78,54.79,28652.0,43.2249,43.2328,43.217,43.2249,28652.0
2017-09-01 11:30:00,54.79,54.79,54.78,54.78,173034.0,43.2249,43.2249,43.217,43.217,173034.0
2017-09-01 12:00:00,54.79,54.79,54.76,54.79,78273.0,43.2249,43.2249,43.2012,43.2249,78273.0
2017-09-01 12:30:00,54.79,54.81,54.78,54.79,106972.0,43.2249,43.2407,43.217,43.2249,106972.0
2017-09-01 13:00:00,54.79,54.8,54.78,54.79,9397.0,43.2249,43.2328,43.217,43.2249,9397.0
2017-09-01 13:30:00,54.79,54.8,54.79,54.8,23918.0,43.2249,43.2328,43.2249,43.2328,23918.0
2017-09-01 14:00:00,54.8,54.8,54.77,54.79,55498.0,43.2328,43.2328,43.2091,43.2249,55498.0
2017-09-01 14:30:00,54.79,54.79,54.78,54.79,18267.0,43.2249,43.2249,43.217,43.2249,18267.0
2017-09-01 15:00:00,54.79,54.79,54.78,54.79,55346.0,43.2249,43.2249,43.217,43.2249,55346.0
2017-09-01 15:30:00,54.79,54.79,54.77,54.77,48139.0,43.2249,43.2249,43.2091,43.2091,48139.0
2017-09-05 09:30:00,54.88,54.9,54.84,54.84,36842.0,43.2959,43.3117,43.2643,43.2643,36842.0
2017-09-05 10:00:00,54.85,54.88,54.82,54.87,68824.0,43.2722,43.2959,43.2485,43.288,68824.0
2017-09-05 10:30:00,54.88,54.9,54.87,54.89,35998.0,43.2959,43.3117,43.288,43.3038,35998.0
2017-09-05 11:00:00,54.89,54.9,54.88,54.9,19686.0,43.3038,43.3117,43.2959,43.3117,19686.0
2017-09-05 11:30:00,54.89,54.91,54.88,54.89,66348.0,43.3038,43.3196,43.2959,43.3038,66348.0
2017-09-05 12:00:00,54.89,54.92,54.89,54.91,24918.0,43.3038,43.3274,43.3038,43.3196,24918.0
2017-09-05 12:30:00,54.9,54.91,54.89,54.91,39872.0,43.3117,43.3196,43.3038,43.3196,39872.0
2017-09-05 13:00:00,54.91,54.91,54.89,54.91,19480.0,43.3196,43.3196,43.3038,43.3196,19480.0
2017-09-05 13:30:00,54.91,54.91,54.89,54.91,26300.0,43.3196,43.3196,43.3038,43.3196,26300.0
2017-09-05 14:00:00,54.91,54.91,54.88,54.9,16640.0,43.3196,43.3196,43.2959,43.3117,16640.0
2017-09-05 14:30:00,54.9,54.91,54.89,54.9,42615.0,43.3117,43.3196,43.3038,43.3117,42615.0
2017-09-05 15:00:00,54.9,54.91,54.9,54.91,84286.0,43.3117,43.3196,43.3117,43.3196,84286.0
2017-09-05 15:30:00,54.91,54.92,54.88,54.91,58106.0,43.3196,43.3274,43.2959,43.3196,58106.0
2017-09-06 09:30:00,54.88,54.91,54.85,54.91,35918.0,43.2959,43.3196,43.2722,43.3196,35918.0
2017-09-06 10:00:00,54.91,54.92,54.87,54.9,51937.0,43.3196,43.3274,43.288,43.3117,51937.0
2017-09-06 10:30:00,54.89,54.9,54.88,54.89,24588.0,43.3038,43.3117,43.2959,43.3038,24588.0
2017-09-06 11:00:00,54.88,54.91,54.88,54.9,23291.0,43.2959,43.3196,43.2959,43.3117,23291.0
2017-09-06 11:30:00,54.89,54.91,54.89,54.91,17118.0,43.3038,43.3196,43.3038,43.3196,17118.0
2017-09-06 12:00:00,54.9,54.92,54.87,54.88,18284.0,43.3117,43.3274,43.288,43.2959,18284.0
2017-09-06 12:30:00,54.88,54.89,54.87,54.89,13370.0,43.2959,43.3038,43.288,43.3038,13370.0
2017-09-06 13:00:00,54.88,54.88,54.85,54.85,57839.0,43.2959,43.2959,43.2722,43.2722,57839.0
2017-09-06 13:30:00,54.86,54.88,54.85,54.87,132296.0,43.2801,43.2959,43.2722,43.288,132296.0
2017-09-06 14:00:00,54.87,54.87,54.86,54.87,30429.0,43.288,43.288,43.2801,43.288,30429.0
2017-09-06 14:30:00,54.87,54.87,54.86,54.87,20642.0,43.288,43.288,43.2801,43.288,20642.0
2017-09-06 15:00:00,54.87,54.87,54.86,54.86,62291.0,43.288,43.288,43.2801,43.2801,62291.0
2017-09-06 15:30:00,54.86,54.87,54.85,54.86,54334.0,43.2801,43.288,43.2722,43.2801,54334.0
2017-09-07 09:30:00,54.88,54.89,54.85,54.89,26931.0,43.2959,43.3038,43.2722,43.3038,26931.0
2017-09-07 10:00:00,54.88,54.93,54.88,54.92,27888.0,43.2959,43.3353,43.2959,43.3274,27888.0
2017-09-07 10:30:00,54.92,54.93,54.89,54.92,31084.0,43.3274,43.3353,43.3038,43.3274,31084.0
2017-09-07 11:00:00,54.92,54.96,54.91,54.96,30423.0,43.3274,43.359,43.3196,43.359,30423.0
2017-09-07 11:30:00,54.95,54.98,54.95,54.95,325373.0,43.3511,43.3748,43.3511,43.3511,325373.0
2017-09-07 12:00:00,54.95,54.96,54.94,54.95,48601.0,43.3511,43.359,43.3432,43.3511,48601.0
2017-09-07 12:30:00,54.96,54.96,54.94,54.95,25002.0,43.359,43.359,43.3432,43.3511,25002.0
2017-09-07 13:00:00,54.94,54.95,54.92,54.93,28245.0,43.3432,43.3511,43.3274,43.3353,28245.0
2017-09-07 13:30:00,54.94,54.95,54.93,54.95,23013.0,43.3432,43.3511,43.3353,43.3511,23013.0
2017-09-07 14:00:00,54.95,54.95,54.94,54.94,18659.0,43.3511,43.3511,43.3432,43.3432,18659.0
2017-09-07 14:30:00,54.94,54.95,54.94,54.95,40842.0,43.3432,43.3511,43.3432,43.3511,40842.0
2017-09-07 15:00:00,54.95,54.95,54.94,54.95,33576.0,43.3511,43.3511,43.3432,43.3511,33576.0
2017-09-07 15:30:00,54.94,54.95,54.94,54.94,27623.0,43.3432,43.3511,43.3432,43.3432,27623.0
2017-09-08 09:30:00,54.95,54.95,54.89,54.91,62574.0,43.3511,43.3511,43.3038,43.3196,62574.0
2017-09-08 10:00:00,54.9,54.92,54.87,54.9,39634.0,43.3117,43.3274,43.288,43.3117,39634.0
2017-09-08 10:30:00,54.9,54.9,54.88,54.89,16508.0,43.3117,43.3117,43.2959,43.3038,16508.0
2017-09-08 11:00:00,54.9,54.9,54.89,54.9,15360.0,43.3117,43.3117,43.3038,43.3117,15360.0
2017-09-08 11:30:00,54.9,54.91,54.89,54.9,51186.0,43.3117,43.3196,43.3038,43.3117,51186.0
2017-09-08 12:00:00,54.91,54.92,54.89,54.91,36135.0,43.3196,43.3274,43.3038,43.3196,36135.0
2017-09-08 12:30:00,54.91,54.93,54.89,54.93,95795.0,43.3196,43.3353,43.3038,43.3353,95795.0
2017-09-08 13:00:00,54.93,54.93,54.9,54.9,9753.0,43.3353,43.3353,43.3117,43.3117,9753.0
2017-09-08 13:30:00,54.91,54.91,54.89,54.9,17593.0,43.3196,43.3196,43.3038,43.3117,17593.0
2017-09-08 14:00:00,54.9,54.91,54.89,54.89,33121.0,43.3117,43.3196,43.3038,43.3038,33121.0
2017-09-08 14:30:00,54.9,54.91,54.89,54.91,11811.0,43.3117,43.3196,43.3038,43.3196,11811.0
2017-09-08 15:00:00,54.9,54.91,54.89,54.91,52108.0,43.3117,43.3196,43.3038,43.3196,52108.0
2017-09-08 15:30:00,54.9,54.94,54.9,54.93,41279.0,43.3117,43.3432,43.3117,43.3353,41279.0
2017-09-11 09:30:00,54.9,54.91,54.86,54.87,44968.0,43.3117,43.3196,43.2801,43.288,44968.0
2017-09-11 10:00:00,54.87,54.88,54.85,54.88,46239.0,43.288,43.2959,43.2722,43.2959,46239.0
2017-09-11 10:30:00,54.87,54.88,54.87,54.87,6138.0,43.288,43.2959,43.288,43.288,6138.0
2017-09-11 11:00:00,54.87,54.88,54.87,54.88,41072.0,43.288,43.2959,43.288,43.2959,41072.0
2017-09-11 11:30:00,54.87,54.88,54.87,54.88,28718.0,43.288,43.2959,43.288,43.2959,28718.0
2017-09-11 12:00:00,54.88,54.88,54.87,54.87,37036.0,43.2959,43.2959,43.288,43.288,37036.0
2017-09-11 12:30:00,54.88,54.88,54.85,54.85,29504.0,43.2959,43.2959,43.2722,43.2722,29504.0
2017-09-11 13:00:00,54.86,54.87,54.85,54.85,40067.0,43.2801,43.288,43.2722,43.2722,40067.0
2017-09-11 13:30:00,54.85,54.86,54.84,54.84,24053.0,43.2722,43.2801,43.2643,43.2643,24053.0
2017-09-11 14:00:00,54.85,54.88,54.84,54.87,40507.0,43.2722,43.2959,43.2643,43.288,40507.0
2017-09-11 14:30:00,54.88,54.88,54.86,54.88,38077.0,43.2959,43.2959,43.2801,43.2959,38077.0
2017-09-11 15:00:00,54.87,54.89,54.87,54.87,60104.0,43.288,43.3038,43.288,43.288,60104.0
2017-09-11 15:30:00,54.88,54.88,54.86,54.88,54914.0,43.2959,43.2959,43.2801,43.2959,54914.0
2017-09-12 09:30:00,54.78,54.8,54.75,54.8,29743.0,43.217,43.2328,43.1933,43.2328,29743.0
2017-09-12 10:00:00,54.8,54.8,54.77,54.78,48838.0,43.2328,43.2328,43.2091,43.217,48838.0
2017-09-12 10:30:00,54.78,54.78,54.75,54.75,14797.0,43.217,43.217,43.1933,43.1933,14797.0
2017-09-12 11:00:00,54.75,54.76,54.74,54.75,21506.0,43.1933,43.2012,43.1854,43.1933,21506.0
2017-09-12 11:30:00,54.75,54.75,54.71,54.72,62239.0,43.1933,43.1933,43.1618,43.1697,62239.0
2017-09-12 12:00:00,54.72,54.73,54.71,54.72,24477.0,43.1697,43.1775,43.1618,43.1697,24477.0
2017-09-12 12:30:00,54.72,54.73,54.71,54.71,47974.0,43.1697,43.1775,43.1618,43.1618,47974.0
2017-09-12 13:00:00,54.72,54.72,54.71,54.72,21044.0,43.1697,43.1697,43.1618,43.1697,21044.0
2017-09-12 13:30:00,54.72,54.72,54.71,54.71,29579.0,43.1697,43.1697,43.1618,43.1618,29579.0
2017-09-12 14:00:00,54.72,54.73,54.71,54.73,49181.0,43.1697,43.1775,43.1618,43.1775,49181.0
2017-09-12 14:30:00,54.73,54.74,54.72,54.74,32229.0,43.1775,43.1854,43.1697,43.1854,32229.0
2017-09-12 15:00:00,54.74,54.74,54.72,54.73,66283.0,43.1854,43.1854,43.1697,43.1775,66283.0
2017-09-12 15:30:00,54.73,54.74,54.71,54.71,60121.0,43.1775,43.1854,43.1618,43.1618,60121.0
2017-09-13 09:30:00,54.73,54.73,54.71,54.71,21229.0,43.1775,43.1775,43.1618,43.1618,21229.0
2017-09-13 10:00:00,54.71,54.73,54.69,54.69,41370.0,43.1618,43.1775,43.146,43.146,41370.0
2017-09-13 10:30:00,54.7,54.71,54.69,54.69,15375.0,43.1539,43.1618,43.146,43.146,15375.0
2017-09-13 11:00:00,54.69,54.71,54.68,54.69,45419.0,43.146,43.1618,43.1381,43.146,45419.0
2017-09-13 11:30:00,54.69,54.72,54.69,54.69,30084.0,43.146,43.1697,43.146,43.146,30084.0
2017-09-13 12:00:00,54.7,54.7,54.68,54.68,11080.0,43.1539,43.1539,43.1381,43.1381,11080.0
2017-09-13 12:30:00,54.68,54.7,54.68,54.69,39775.0,43.1381,43.1539,43.1381,43.146,39775.0
2017-09-13 13:00:00,54.7,54.71,54.69,54.7,15348.0,43.1539,43.1618,43.146,43.1539,15348.0
2017-09-13 13:30:00,54.7,54.71,54.7,54.7,19966.0,43.1539,43.1618,43.1539,43.1539,19966.0
2017-09-13 14:00:00,54.71,54.71,54.68,54.69,53241.0,43.1618,43.1618,43.1381,43.146,53241.0
2017-09-13 14:30:00,54.69,54.72,54.68,54.72,69003.0,43.146,43.1697,43.1381,43.1697,69003.0
2017-09-13 15:00:00,54.71,54.72,54.68,54.7,38410.0,43.1618,43.1697,43.1381,43.1539,38410.0
2017-09-13 15:30:00,54.7,54.71,54.69,54.71,48085.0,43.1539,43.1618,43.146,43.1618,48085.0
2017-09-14 09:30:00,54.63,54.65,54.62,54.62,37232.0,43.0987,43.1144,43.0908,43.0908,37232.0
2017-09-14 10:00:00,54.63,54.65,54.62,54.64,40256.0,43.0987,43.1144,43.0908,43.1065,40256.0
2017-09-14 10:30:00,54.64,54.64,54.62,54.62,31436.0,43.1065,43.1065,43.0908,43.0908,31436.0
2017-09-14 11:00:00,54.63,54.65,54.63,54.63,21710.0,43.0987,43.1144,43.0987,43.0987,21710.0
2017-09-14 11:30:00,54.63,54.64,54.6,54.61,36993.0,43.0987,43.1065,43.075,43.0829,36993.0
2017-09-14 12:00:00,54.61,54.61,54.59,54.6,66184.0,43.0829,43.0829,43.0671,43.075,66184.0
2017-09-14 12:30:00,54.6,54.62,54.6,54.61,19198.0,43.075,43.0908,43.075,43.0829,19198.0
2017-09-14 13:00:00,54.61,54.62,54.6,54.61,43609.0,43.0829,43.0908,43.075,43.0829,43609.0
2017-09-14 13:30:00,54.61,54.62,54.6,54.62,13069.0,43.0829,43.0908,43.075,43.0908,13069.0
2017-09-14 14:00:00,54.62,54.63,54.58,54.6,321572.0,43.0908,43.0987,43.0592,43.075,321572.0
2017-09-14 14:30:00,54.6,54.61,54.6,54.6,94347.0,43.075,43.0829,43.075,43.075,94347.0
2017-09-14 15:00:00,54.61,54.61,54.6,54.61,31889.0,43.0829,43.0829,43.075,43.0829,31889.0
2017-09-14 15:30:00,54.61,54.61,54.59,54.6,70259.0,43.0829,43.0829,43.0671,43.075,70259.0
2017-09-15 09:30:00,54.64,54.64,54.6,54.61,21757.0,43.1065,43.1065,43.075,43.0829,21757.0
2017-09-15 10:00:00,54.61,54.61,54.6,54.61,28651.0,43.0829,43.0829,43.075,43.0829,28651.0
2017-09-15 10:30:00,54.6,54.61,54.57,54.58,17218.0,43.075,43.0829,43.0513,43.0592,17218.0
2017-09-15 11:00:00,54.58,54.59,54.57,54.58,13179.0,43.0592,43.0671,43.0513,43.0592,13179.0
2017-09-15 11:30:00,54.58,54.59,54.56,54.58,12931.0,43.0592,43.0671,43.0434,43.0592,12931.0
2017-09-15 12:00:00,54.58,54.59,54.56,54.58,17987.0,43.0592,43.0671,43.0434,43.0592,17987.0
2017-09-15 12:30:00,54.58,54.59,54.56,54.58,51073.0,43.0592,43.0671,43.0434,43.0592,51073.0
2017-09-15 13:00:00,54.59,54.6,54.57,54.58,12265.0,43.0671,43.075,43.0513,43.0592,12265.0
2017-09-15 13:30:00,54.58,54.6,54.58,54.59,18999.0,43.0592,43.075,43.0592,43.0671,18999.0
2017-09-15 14:00:00,54.58,54.59,54.57,54.59,30245.0,43.0592,43.0671,43.0513,43.0671,30245.0
2017-09-15 14:30:00,54.59,54.61,54.59,54.59,57107.0,43.0671,43.0829,43.0671,43.0671,57107.0
2017-09-15 15:00:00,54.6,54.6,54.59,54.59,39702.0,43.075,43.075,43.0671,43.0671,39702.0
2017-09-15 15:30:00,54.59,54.6,54.58,54.58,29630.0,43.0671,43.075,43.0592,43.0592,29630.0
2017-09-18 09:30:00,54.59,54.59,54.56,54.57,69541.0,43.0671,43.0671,43.0434,43.0513,69541.0
2017-09-18 10:00:00,54.58,54.58,54.55,54.56,76489.0,43.0592,43.0592,43.0355,43.0434,76489.0
2017-09-18 10:30:00,54.55,54.57,54.54,54.57,52943.0,43.0355,43.0513,43.0277,43.0513,52943.0
2017-09-18 11:00:00,54.56,54.58,54.56,54.58,41088.0,43.0434,43.0592,43.0434,43.0592,41088.0
2017-09-18 11:30:00,54.57,54.58,54.54,54.58,47446.0,43.0513,43.0592,43.0277,43.0592,47446.0
2017-09-18 12:00:00,54.58,54.58,54.56,54.57,11584.0,43.0592,43.0592,43.0434,43.0513,11584.0
2017-09-18 12:30:00,54.57,54.59,54.56,54.57,59781.0,43.0513,43.0671,43.0434,43.0513,59781.0
2017-09-18 13:00:00,54.57,54.57,54.55,54.55,44020.0,43.0513,43.0513,43.0355,43.0355,44020.0
2017-09-18 13:30:00,54.55,54.56,54.55,54.55,17828.0,43.0355,43.0434,43.0355,43.0355,17828.0
2017-09-18 14:00:00,54.56,54.57,54.55,54.55,24201.0,43.0434,43.0513,43.0355,43.0355,24201.0
2017-09-18 14:30:00,54.55,54.58,54.55,54.57,36261.0,43.0355,43.0592,43.0355,43.0513,36261.0
2017-09-18 15:00:00,54.56,54.59,54.55,54.59,28185.0,43.0434,43.0671,43.0355,43.0671,28185.0
2017-09-18 15:30:00,54.58,54.59,54.55,54.55,44170.0,43.0592,43.0671,43.0355,43.0355,44170.0
2017-09-19 09:30:00,54.64,54.65,54.55,54.63,27939.0,43.1065,43.1144,43.0355,43.0987,27939.0
2017-09-19 10:00:00,54.63,54.63,54.6,54.62,31899.0,43.0987,43.0987,43.075,43.0908,31899.0
2017-09-19 10:30:00,54.61,54.62,54.6,54.61,29156.0,43.0829,43.0908,43.075,43.0829,29156.0
2017-09-19 11:00:00,54.61,54.62,54.6,54.6,14404.0,43.0829,43.0908,43.075,43.075,14404.0
2017-09-19 11:30:00,54.61,54.62,54.58,54.6,59970.0,43.0829,43.0908,43.0592,43.075,59970.0
2017-09-19 12:00:00,54.59,54.61,54.59,54.6,40112.0,43.0671,43.0829,43.0671,43.075,40112.0
2017-09-19 12:30:00,54.6,54.6,54.57,54.59,10054.0,43.075,43.075,43.0513,43.0671,10054.0
2017-09-19 13:00:00,54.59,54.6,54.58,54.6,26284.0,43.0671,43.075,43.0592,43.075,26284.0
2017-09-19 13:30:00,54.6,54.61,54.59,54.61,34757.0,43.075,43.0829,43.0671,43.0829,34757.0
2017-09-19 14:00:00,54.61,54.61,54.6,54.6,30574.0,43.0829,43.0829,43.075,43.075,30574.0
2017-09-19 14:30:00,54.61,54.61,54.59,54.6,17797.0,43.0829,43.0829,43.0671,43.075,17797.0
2017-09-19 15:00:00,54.6,54.61,54.59,54.6,37282.0,43.075,43.0829,43.0671,43.075,37282.0
2017-09-19 15:30:00,54.61,54.61,54.6,54.61,48714.0,43.0829,43.0829,43.075,43.0829,48714.0
2017-09-20 09:30:00,54.61,54.63,54.58,54.6,34399.0,43.0829,43.0987,43.0592,43.075,34399.0
2017-09-20 10:00:00,54.6,54.61,54.58,54.61,54826.0,43.075,43.0829,43.0592,43.0829,54826.0
2017-09-20 10:30:00,54.61,54.62,54.59,54.6,11389.0,43.0829,43.0908,43.0671,43.075,11389.0
2017-09-20 11:00:00,54.6,54.6,54.58,54.6,46615.0,43.075,43.075,43.0592,43.075,46615.0
2017-09-20 11:30:00,54.6,54.6,54.57,54.59,24948.0,43.075,43.075,43.0513,43.0671,24948.0
2017-09-20 12:00:00,54.58,54.59,54.57,54.57,21943.0,43.0592,43.0671,43.0513,43.0513,21943.0
2017-09-20 12:30:00,54.57,54.58,54.56,54.57,58865.0,43.0513,43.0592,43.0434,43.0513,58865.0
2017-09-20 13:00:00,54.57,54.58,54.56,54.57,29030.0,43.0513,43.0592,43.0434,43.0513,29030.0
2017-09-20 13:30:00,54.58,54.58,54.57,54.57,19863.0,43.0592,43.0592,43.0513,43.0513,19863.0
2017-09-20 14:00:00,54.57,54.58,54.51,54.51,57744.0,43.0513,43.0592,43.004,43.004,57744.0
2017-09-20 14:30:00,54.52,54.54,54.51,54.53,38861.0,43.0119,43.0277,43.004,43.0198,38861.0
2017-09-20 15:00:00,54.53,54.53,54.52,54.53,33974.0,43.0198,43.0198,43.0119,43.0198,33974.0
2017-09-20 15:30:00,54.52,54.57,54.52,54.55,117637.0,43.0119,43.0513,43.0119,43.0355,117637.0
2017-09-21 09:30:00,54.48,54.54,54.46,54.54,131209.0,42.9803,43.0277,42.9645,43.0277,131209.0
2017-09-21 10:00:00,54.53,54.54,54.51,54.54,48748.0,43.0198,43.0277,43.004,43.0277,48748.0
2017-09-21 10:30:00,54.54,54.54,54.5,54.51,17787.0,43.0277,43.0277,42.9961,43.004,17787.0
2017-09-21 11:00:00,54.5,54.52,54.5,54.52,17961.0,42.9961,43.0119,42.9961,43.0119,17961.0
2017-09-21 11:30:00,54.51,54.52,54.5,54.5,12111.0,43.004,43.0119,42.9961,42.9961,12111.0
2017-09-21 12:00:00,54.51,54.51,54.5,54.5,21360.0,43.004,43.004,42.9961,42.9961,21360.0
2017-09-21 12:30:00,54.51,54.51,54.5,54.51,53607.0,43.004,43.004,42.9961,43.004,53607.0
2017-09-21 13:00:00,54.51,54.51,54.5,54.5,8328.0,43.004,43.004,42.9961,42.9961,8328.0
2017-09-21 13:30:00,54.5,54.51,54.5,54.5,11031.0,42.9961,43.004,42.9961,42.9961,11031.0
2017-09-21 14:00:00,54.51,54.55,54.5,54.54,64115.0,43.004,43.0355,42.9961,43.0277,64115.0
2017-09-21 14:30:00,54.54,54.55,54.53,54.55,59670.0,43.0277,43.0355,43.0198,43.0355,59670.0
2017-09-21 15:00:00,54.55,54.55,54.53,54.55,25413.0,43.0355,43.0355,43.0198,43.0355,25413.0
2017-09-21 15:30:00,54.55,54.55,54.54,54.55,61713.0,43.0355,43.0355,43.0277,43.0355,61713.0
2017-09-22 09:30:00,54.62,54.62,54.58,54.6,85409.0,43.0908,43.0908,43.0592,43.075,85409.0
2017-09-22 10:00:00,54.59,54.6,54.58,54.59,48167.0,43.0671,43.075,43.0592,43.0671,48167.0
2017-09-22 10:30:00,54.59,54.59,54.58,54.59,12069.0,43.0671,43.0671,43.0592,43.0671,12069.0
2017-09-22 11:00:00,54.59,54.59,54.58,54.59,23085.0,43.0671,43.0671,43.0592,43.0671,23085.0
2017-09-22 11:30:00,54.58,54.59,54.57,54.59,17307.0,43.0592,43.0671,43.0513,43.0671,17307.0
2017-09-22 12:00:00,54.59,54.59,54.58,54.59,17808.0,43.0671,43.0671,43.0592,43.0671,17808.0
2017-09-22 12:30:00,54.59,54.59,54.58,54.58,38042.0,43.0671,43.0671,43.0592,43.0592,38042.0
2017-09-22 13:00:00,54.59,54.59,54.57,54.58,14529.0,43.0671,43.0671,43.0513,43.0592,14529.0
2017-09-22 13:30:00,54.58,54.58,54.57,54.58,18939.0,43.0592,43.0592,43.0513,43.0592,18939.0
2017-09-22 14:00:00,54.58,54.59,54.57,54.58,20584.0,43.0592,43.0671,43.0513,43.0592,20584.0
2017-09-22 14:30:00,54.59,54.59,54.57,54.58,65573.0,43.0671,43.0671,43.0513,43.0592,65573.0
2017-09-22 15:00:00,54.58,54.59,54.58,54.59,29844.0,43.0592,43.0671,43.0592,43.0671,29844.0
2017-09-22 15:30:00,54.59,54.59,54.58,54.59,30745.0,43.0671,43.0671,43.0592,43.0671,30745.0
2017-09-25 09:30:00,54.63,54.64,54.62,54.64,70595.0,43.0987,43.1065,43.0908,43.1065,70595.0
2017-09-25 10:00:00,54.64,54.66,54.63,54.66,66498.0,43.1065,43.1223,43.0987,43.1223,66498.0
2017-09-25 10:30:00,54.66,54.66,54.64,54.66,69100.0,43.1223,43.1223,43.1065,43.1223,69100.0
2017-09-25 11:00:00,54.66,54.68,54.66,54.68,26230.0,43.1223,43.1381,43.1223,43.1381,26230.0
2017-09-25 11:30:00,54.68,54.68,54.67,54.67,49116.0,43.1381,43.1381,43.1302,43.1302,49116.0
2017-09-25 12:00:00,54.68,54.68,54.67,54.68,13540.0,43.1381,43.1381,43.1302,43.1381,13540.0
2017-09-25 12:30:00,54.68,54.68,54.67,54.67,48281.0,43.1381,43.1381,43.1302,43.1302,48281.0
2017-09-25 13:00:00,54.67,54.68,54.67,54.68,33040.0,43.1302,43.1381,43.1302,43.1381,33040.0
2017-09-25 13:30:00,54.68,54.68,54.67,54.68,20067.0,43.1381,43.1381,43.1302,43.1381,20067.0
2017-09-25 14:00:00,54.67,54.69,54.65,54.68,41861.0,43.1302,43.146,43.1144,43.1381,41861.0
2017-09-25 14:30:00,54.68,54.69,54.67,54.68,28949.0,43.1381,43.146,43.1302,43.1381,28949.0
2017-09-25 15:00:00,54.67,54.69,54.66,54.67,23281.0,43.1302,43.146,43.1223,43.1302,23281.0
2017-09-25 15:30:00,54.68,54.69,54.67,54.68,36254.0,43.1381,43.146,43.1302,43.1381,36254.0
2017-09-26 09:30:00,54.63,54.67,54.63,54.65,24536.0,43.0987,43.1302,43.0987,43.1144,24536.0
2017-09-26 10:00:00,54.64,54.66,54.64,54.65,39612.0,43.1065,43.1223,43.1065,43.1144,39612.0
2017-09-26 10:30:00,54.65,54.65,54.64,54.65,51994.0,43.1144,43.1144,43.1065,43.1144,51994.0
2017-09-26 11:00:00,54.65,54.67,54.64,54.67,54158.0,43.1144,43.1302,43.1065,43.1302,54158.0
2017-09-26 11:30:00,54.67,54.67,54.66,54.66,21171.0,43.1302,43.1302,43.1223,43.1223,21171.0
2017-09-26 12:00:00,54.66,54.67,54.66,54.66,17397.0,43.1223,43.1302,43.1223,43.1223,17397.0
2017-09-26 12:30:00,54.67,54.67,54.66,54.66,67888.0,43.1302,43.1302,43.1223,43.1223,67888.0
2017-09-26 13:00:00,54.66,54.68,54.66,54.67,18598.0,43.1223,43.1381,43.1223,43.1302,18598.0
2017-09-26 13:30:00,54.66,54.68,54.66,54.68,19721.0,43.1223,43.1381,43.1223,43.1381,19721.0
2017-09-26 14:00:00,54.67,54.68,54.67,54.68,22279.0,43.1302,43.1381,43.1302,43.1381,22279.0
2017-09-26 14:30:00,54.67,54.68,54.67,54.68,18095.0,43.1302,43.1381,43.1302,43.1381,18095.0
2017-09-26 15:00:00,54.67,54.68,54.67,54.67,27187.0,43.1302,43.1381,43.1302,43.1302,27187.0
2017-09-26 15:30:00,54.68,54.68,54.66,54.67,72230.0,43.1381,43.1381,43.1223,43.1302,72230.0
2017-09-27 09:30:00,54.55,54.57,54.46,54.51,76905.0,43.0355,43.0513,42.9645,43.004,76905.0
2017-09-27 10:00:00,54.51,54.51,54.5,54.51,24436.0,43.004,43.004,42.9961,43.004,24436.0
2017-09-27 10:30:00,54.5,54.54,54.5,54.54,52772.0,42.9961,43.0277,42.9961,43.0277,52772.0
2017-09-27 11:00:00,54.53,54.55,54.53,54.54,70435.0,43.0198,43.0355,43.0198,43.0277,70435.0
2017-09-27 11:30:00,54.54,54.56,54.54,54.55,93022.0,43.0277,43.0434,43.0277,43.0355,93022.0
2017-09-27 12:00:00,54.56,54.56,54.54,54.54,49972.0,43.0434,43.0434,43.0277,43.0277,49972.0
2017-09-27 12:30:00,54.54,54.55,54.53,54.54,62928.0,43.0277,43.0355,43.0198,43.0277,62928.0
2017-09-27 13:00:00,54.55,54.55,54.53,54.54,37741.0,43.0355,43.0355,43.0198,43.0277,37741.0
2017-09-27 13:30:00,54.54,54.55,54.53,54.53,34002.0,43.0277,43.0355,43.0198,43.0198,34002.0
2017-09-27 14:00:00,54.54,54.54,54.51,54.53,40693.0,43.0277,43.0277,43.004,43.0198,40693.0
2017-09-27 14:30:00,54.54,54.54,54.51,54.53,71278.0,43.0277,43.0277,43.004,43.0198,71278.0
2017-09-27 15:00:00,54.54,54.55,54.52,54.54,49644.0,43.0277,43.0355,43.0119,43.0277,49644.0
2017-09-27 15:30:00,54.54,54.56,54.53,54.55,35304.0,43.0277,43.0434,43.0198,43.0355,35304.0
2017-09-28 09:30:00,54.52,54.54,54.5,54.51,62388.0,43.0119,43.0277,42.9961,43.004,62388.0
2017-09-28 10:00:00,54.51,54.51,54.49,54.49,36221.0,43.004,43.004,42.9882,42.9882,36221.0
2017-09-28 10:30:00,54.5,54.5,54.49,54.5,33815.0,42.9961,42.9961,42.9882,42.9961,33815.0
2017-09-28 11:00:00,54.49,54.51,54.49,54.5,25408.0,42.9882,43.004,42.9882,42.9961,25408.0
2017-09-28 11:30:00,54.49,54.51,54.49,54.5,76474.0,42.9882,43.004,42.9882,42.9961,76474.0
2017-09-28 12:00:00,54.49,54.5,54.49,54.5,31828.0,42.9882,42.9961,42.9882,42.9961,31828.0
2017-09-28 12:30:00,54.49,54.54,54.49,54.52,85825.0,42.9882,43.0277,42.9882,43.0119,85825.0
2017-09-28 13:00:00,54.53,54.54,54.52,54.53,16164.0,43.0198,43.0277,43.0119,43.0198,16164.0
2017-09-28 13:30:00,54.53,54.55,54.52,54.53,48837.0,43.0198,43.0355,43.0119,43.0198,48837.0
2017-09-28 14:00:00,54.53,54.54,54.52,54.54,32700.0,43.0198,43.0277,43.0119,43.0277,32700.0
2017-09-28 14:30:00,54.54,54.54,54.52,54.54,36865.0,43.0277,43.0277,43.0119,43.0277,36865.0
2017-09-28 15:00:00,54.54,54.54,54.53,54.54,22580.0,43.0277,43.0277,43.0198,43.0277,22580.0
2017-09-28 15:30:00,54.54,54.55,54.54,54.55,78123.0,43.0277,43.0355,43.0277,43.0355,78123.0
2017-09-29 09:30:00,54.58,54.63,54.55,54.55,56092.0,43.0592,43.0987,43.0355,43.0355,56092.0
2017-09-29 10:00:00,54.55,54.56,54.53,54.55,46649.0,43.0355,43.0434,43.0198,43.0355,46649.0
2017-09-29 10:30:00,54.55,54.57,54.53,54.55,57291.0,43.0355,43.0513,43.0198,43.0355,57291.0
2017-09-29 11:00:00,54.57,54.57,54.55,54.56,21540.0,43.0513,43.0513,43.0355,43.0434,21540.0
2017-09-29 11:30:00,54.55,54.57,54.54,54.56,39970.0,43.0355,43.0513,43.0277,43.0434,39970.0
2017-09-29 12:00:00,54.56,54.57,54.55,54.56,24322.0,43.0434,43.0513,43.0355,43.0434,24322.0
2017-09-29 12:30:00,54.56,54.58,54.55,54.57,26917.0,43.0434,43.0592,43.0355,43.0513,26917.0
2017-09-29 13:00:00,54.56,54.58,54.56,54.57,82086.0,43.0434,43.0592,43.0434,43.0513,82086.0
2017-09-29 13:30:00,54.57,54.58,54.56,54.57,31308.0,43.0513,43.0592,43.0434,43.0513,31308.0
2017-09-29 14:00:00,54.57,54.59,54.56,54.58,29792.0,43.0513,43.0671,43.0434,43.0592,29792.0
2017-09-29 14:30:00,54.58,54.59,54.57,54.58,28634.0,43.0592,43.0671,43.0513,43.0592,28634.0
2017-09-29 15:00:00,54.57,54.58,54.56,54.57,55847.0,43.0513,43.0592,43.0434,43.0513,55847.0
2017-09-29 15:30:00,54.57,54.57,54.56,54.56,40385.0,43.0513,43.0513,43.0434,43.0434,40385.0
2017-10-02 09:30:00,54.51,54.55,54.49,54.49,38826.0,43.0427,43.0742,43.0269,43.0269,38826.0
2017-10-02 10:00:00,54.46,54.5,54.46,54.49,87657.0,43.0032,43.0348,43.0032,43.0269,87657.0
2017-10-02 10:30:00,54.48,54.51,54.48,54.49,38102.0,43.019,43.0427,43.019,43.0269,38102.0
2017-10-02 11:00:00,54.5,54.51,54.48,54.5,91966.0,43.0348,43.0427,43.019,43.0348,91966.0
2017-10-02 11:30:00,54.49,54.5,54.49,54.5,26743.0,43.0269,43.0348,43.0269,43.0348,26743.0
2017-10-02 12:00:00,54.49,54.5,54.48,54.49,15047.0,43.0269,43.0348,43.019,43.0269,15047.0
2017-10-02 12:30:00,54.48,54.5,54.48,54.49,20871.0,43.019,43.0348,43.019,43.0269,20871.0
2017-10-02 13:00:00,54.48,54.49,54.48,54.49,39324.0,43.019,43.0269,43.019,43.0269,39324.0
2017-10-02 13:30:00,54.48,54.5,54.46,54.49,100277.0,43.019,43.0348,43.0032,43.0269,100277.0
2017-10-02 14:00:00,54.5,54.5,54.49,54.5,18323.0,43.0348,43.0348,43.0269,43.0348,18323.0
2017-10-02 14:30:00,54.49,54.5,54.48,54.5,118246.0,43.0269,43.0348,43.019,43.0348,118246.0
2017-10-02 15:00:00,54.49,54.5,54.46,54.46,117081.0,43.0269,43.0348,43.0032,43.0032,117081.0
2017-10-02 15:30:00,54.47,54.48,54.45,54.48,64275.0,43.0111,43.019,42.9953,43.019,64275.0
2017-10-03 09:30:00,54.45,54.47,54.43,54.45,40225.0,42.9953,43.0111,42.9795,42.9953,40225.0
2017-10-03 10:00:00,54.44,54.48,54.44,54.48,57356.0,42.9874,43.019,42.9874,43.019,57356.0
2017-10-03 10:30:00,54.48,54.5,54.47,54.49,84936.0,43.019,43.0348,43.0111,43.0269,84936.0
2017-10-03 11:00:00,54.48,54.49,54.45,54.46,128911.0,43.019,43.0269,42.9953,43.0032,128911.0
2017-10-03 11:30:00,54.45,54.46,54.44,54.45,14287.0,42.9953,43.0032,42.9874,42.9953,14287.0
2017-10-03 12:00:00,54.44,54.46,54.44,54.45,24850.0,42.9874,43.0032,42.9874,42.9953,24850.0
2017-10-03 12:30:00,54.45,54.46,54.44,54.44,84930.0,42.9953,43.0032,42.9874,42.9874,84930.0
2017-10-03 13:00:00,54.45,54.46,54.44,54.45,11189.0,42.9953,43.0032,42.9874,42.9953,11189.0
2017-10-03 13:30:00,54.46,54.46,54.45,54.46,17746.0,43.0032,43.0032,42.9953,43.0032,17746.0
2017-10-03 14:00:00,54.45,54.5,54.45,54.48,33197.0,42.9953,43.0348,42.9953,43.019,33197.0
2017-10-03 14:30:00,54.48,54.5,54.45,54.49,99405.0,43.019,43.0348,42.9953,43.0269,99405.0
2017-10-03 15:00:00,54.49,54.49,54.48,54.49,28642.0,43.0269,43.0269,43.019,43.0269,28642.0
2017-10-03 15:30:00,54.49,54.5,54.48,54.49,93882.0,43.0269,43.0348,43.019,43.0269,93882.0
2017-10-04 09:30:00,54.54,54.55,54.5,54.53,63323.0,43.0664,43.0742,43.0348,43.0585,63323.0
2017-10-04 10:00:00,54.52,54.52,54.47,54.52,62261.0,43.0506,43.0506,43.0111,43.0506,62261.0
2017-10-04 10:30:00,54.51,54.52,54.48,54.52,24390.0,43.0427,43.0506,43.019,43.0506,24390.0
2017-10-04 11:00:00,54.52,54.52,54.49,54.49,35319.0,43.0506,43.0506,43.0269,43.0269,35319.0
2017-10-04 11:30:00,54.49,54.51,54.48,54.48,130925.0,43.0269,43.0427,43.019,43.019,130925.0
2017-10-04 12:00:00,54.49,54.49,54.48,54.48,18959.0,43.0269,43.0269,43.019,43.019,18959.0
2017-10-04 12:30:00,54.49,54.49,54.48,54.48,39397.0,43.0269,43.0269,43.019,43.019,39397.0
2017-10-04 13:00:00,54.49,54.5,54.48,54.49,19130.0,43.0269,43.0348,43.019,43.0269,19130.0
2017-10-04 13:30:00,54.5,54.5,54.49,54.49,34432.0,43.0348,43.0348,43.0269,43.0269,34432.0
2017-10-04 14:00:00,54.49,54.51,54.49,54.5,38844.0,43.0269,43.0427,43.0269,43.0348,38844.0
2017-10-04 14:30:00,54.5,54.51,54.5,54.5,63769.0,43.0348,43.0427,43.0348,43.0348,63769.0
2017-10-04 15:00:00,54.5,54.51,54.5,54.51,36039.0,43.0348,43.0427,43.0348,43.0427,36039.0
2017-10-04 15:30:00,54.5,54.51,54.5,54.5,29033.0,43.0348,43.0427,43.0348,43.0348,29033.0
2017-10-05 09:30:00,54.53,54.55,54.5,54.53,54247.0,43.0585,43.0742,43.0348,43.0585,54247.0
2017-10-05 10:00:00,54.53,54.54,54.52,54.54,32677.0,43.0585,43.0664,43.0506,43.0664,32677.0
2017-10-05 10:30:00,54.54,54.54,54.52,54.52,21361.0,43.0664,43.0664,43.0506,43.0506,21361.0
2017-10-05 11:00:00,54.53,54.53,54.45,54.47,67775.0,43.0585,43.0585,42.9953,43.0111,67775.0
2017-10-05 11:30:00,54.46,54.51,54.46,54.48,49983.0,43.0032,43.0427,43.0032,43.019,49983.0
2017-10-05 12:00:00,54.49,54.49,54.48,54.49,7631.0,43.0269,43.0269,43.019,43.0269,7631.0
2017-10-05 12:30:00,54.49,54.49,54.48,54.49,55381.0,43.0269,43.0269,43.019,43.0269,55381.0
2017-10-05 13:00:00,54.49,54.51,54.48,54.48,24185.0,43.0269,43.0427,43.019,43.019,24185.0
2017-10-05 13:30:00,54.48,54.5,54.48,54.5,35768.0,43.019,43.0348,43.019,43.0348,35768.0
2017-10-05 14:00:00,54.5,54.5,54.49,54.5,23765.0,43.0348,43.0348,43.0269,43.0348,23765.0
2017-10-05 14:30:00,54.5,54.5,54.49,54.49,24775.0,43.0348,43.0348,43.0269,43.0269,24775.0
2017-10-05 15:00:00,54.49,54.5,54.48,54.48,43723.0,43.0269,43.0348,43.019,43.019,43723.0
2017-10-05 15:30:00,54.48,54.53,54.48,54.53,66350.0,43.019,43.0585,43.019,43.0585,66350.0
2017-10-06 09:30:00,54.44,54.47,54.44,54.45,35818.0,42.9874,43.0111,42.9874,42.9953,35818.0
2017-10-06 10:00:00,54.45,54.46,54.39,54.44,47923.0,42.9953,43.0032,42.9479,42.9874,47923.0
2017-10-06 10:30:00,54.44,54.47,54.44,54.47,29054.0,42.9874,43.0111,42.9874,43.0111,29054.0
2017-10-06 11:00:00,54.47,54.49,54.46,54.49,19880.0,43.0111,43.0269,43.0032,43.0269,19880.0
2017-10-06 11:30:00,54.49,54.54,54.48,54.53,147694.0,43.0269,43.0664,43.019,43.0585,147694.0
2017-10-06 12:00:00,54.53,54.54,54.53,54.54,49783.0,43.0585,43.0664,43.0585,43.0664,49783.0
2017-10-06 12:30:00,54.54,54.54,54.53,54.54,28795.0,43.0664,43.0664,43.0585,43.0664,28795.0
2017-10-06 13:00:00,54.54,54.54,54.53,54.54,13965.0,43.0664,43.0664,43.0585,43.0664,13965.0
2017-10-06 13:30:00,54.54,54.54,54.53,54.54,63654.0,43.0664,43.0664,43.0585,43.0664,63654.0
2017-10-06 14:00:00,54.53,54.54,54.53,54.54,23748.0,43.0585,43.0664,43.0585,43.0664,23748.0
2017-10-06 14:30:00,54.54,54.54,54.53,54.54,45117.0,43.0664,43.0664,43.0585,43.0664,45117.0
2017-10-06 15:00:00,54.54,54.54,54.51,54.52,55035.0,43.0664,43.0664,43.0427,43.0506,55035.0
2017-10-06 15:30:00,54.52,54.52,54.51,54.52,22239.0,43.0506,43.0506,43.0427,43.0506,22239.0
2017-10-09 09:30:00,54.57,54.59,54.54,54.54,45140.0,43.09,43.1058,43.0664,43.0664,45140.0
2017-10-09 10:00:00,54.55,54.55,54.51,54.51,35652.0,43.0742,43.0742,43.0427,43.0427,35652.0
2017-10-09 10:30:00,54.51,54.54,54.5,54.53,14167.0,43.0427,43.0664,43.0348,43.0585,14167.0
2017-10-09 11:00:00,54.53,54.56,54.51,54.55,29680.0,43.0585,43.0821,43.0427,43.0742,29680.0
2017-10-09 11:30:00,54.55,54.56,54.54,54.56,16308.0,43.0742,43.0821,43.0664,43.0821,16308.0
2017-10-09 12:00:00,54.56,54.56,54.54,54.56,21580.0,43.0821,43.0821,43.0664,43.0821,21580.0
2017-10-09 12:30:00,54.55,54.56,54.54,54.56,16524.0,43.0742,43.0821,43.0664,43.0821,16524.0
2017-10-09 13:00:00,54.56,54.56,54.55,54.56,8112.0,43.0821,43.0821,43.0742,43.0821,8112.0
2017-10-09 13:30:00,54.55,54.56,54.54,54.55,18270.0,43.0742,43.0821,43.0664,43.0742,18270.0
2017-10-09 14:00:00,54.55,54.56,54.54,54.55,23516.0,43.0742,43.0821,43.0664,43.0742,23516.0
2017-10-09 14:30:00,54.55,54.57,54.55,54.57,35394.0,43.0742,43.09,43.0742,43.09,35394.0
2017-10-09 15:00:00,54.57,54.57,54.55,54.57,62329.0,43.09,43.09,43.0742,43.09,62329.0
2017-10-09 15:30:00,54.57,54.57,54.56,54.57,31172.0,43.09,43.09,43.0821,43.09,31172.0
2017-10-10 09:30:00,54.55,54.55,54.52,54.53,37478.0,43.0742,43.0742,43.0506,43.0585,37478.0
2017-10-10 10:00:00,54.54,54.56,54.51,54.55,55046.0,43.0664,43.0821,43.0427,43.0742,55046.0
2017-10-10 10:30:00,54.56,54.56,54.54,54.55,21217.0,43.0821,43.0821,43.0664,43.0742,21217.0
2017-10-10 11:00:00,54.55,54.56,54.55,54.55,19690.0,43.0742,43.0821,43.0742,43.0742,19690.0
2017-10-10 11:30:00,54.55,54.56,54.54,54.55,29929.0,43.0742,43.0821,43.0664,43.0742,29929.0
2017-10-10 12:00:00,54.55,54.56,54.54,54.55,11665.0,43.0742,43.0821,43.0664,43.0742,11665.0
2017-10-10 12:30:00,54.55,54.56,54.54,54.54,43528.0,43.0742,43.0821,43.0664,43.0664,43528.0
2017-10-10 13:00:00,54.54,54.55,54.54,54.55,30598.0,43.0664,43.0742,43.0664,43.0742,30598.0
2017-10-10 13:30:00,54.55,54.56,54.54,54.55,30124.0,43.0742,43.0821,43.0664,43.0742,30124.0
2017-10-10 14:00:00,54.55,54.56,54.54,54.55,55315.0,43.0742,43.0821,43.0664,43.0742,55315.0
2017-10-10 14:30:00,54.55,54.56,54.55,54.55,30737.0,43.0742,43.0821,43.0742,43.0742,30737.0
2017-10-10 15:00:00,54.55,54.56,54.55,54.55,51058.0,43.0742,43.0821,43.0742,43.0742,51058.0
2017-10-10 15:30:00,54.55,54.56,54.53,54.54,40103.0,43.0742,43.0821,43.0585,43.0664,40103.0
2017-10-11 09:30:00,54.53,54.54,54.49,54.5,41502.0,43.0585,43.0664,43.0269,43.0348,41502.0
2017-10-11 10:00:00,54.5,54.52,54.49,54.49,46197.0,43.0348,43.0506,43.0269,43.0269,46197.0
2017-10-11 10:30:00,54.49,54.52,54.49,54.5,24621.0,43.0269,43.0506,43.0269,43.0348,24621.0
2017-10-11 11:00:00,54.5,54.53,54.5,54.53,43114.0,43.0348,43.0585,43.0348,43.0585,43114.0
2017-10-11 11:30:00,54.52,54.53,54.5,54.51,35009.0,43.0506,43.0585,43.0348,43.0427,35009.0
2017-10-11 12:00:00,54.51,54.52,54.51,54.52,25433.0,43.0427,43.0506,43.0427,43.0506,25433.0
2017-10-11 12:30:00,54.51,54.52,54.49,54.5,34982.0,43.0427,43.0506,43.0269,43.0348,34982.0
2017-10-11 13:00:00,54.5,54.54,54.49,54.52,24084.0,43.0348,43.0664,43.0269,43.0506,24084.0
2017-10-11 13:30:00,54.52,54.53,54.5,54.5,25744.0,43.0506,43.0585,43.0348,43.0348,25744.0
2017-10-11 14:00:00,54.5,54.52,54.49,54.51,24025.0,43.0348,43.0506,43.0269,43.0427,24025.0
2017-10-11 14:30:00,54.5,54.55,54.5,54.54,104471.0,43.0348,43.0742,43.0348,43.0664,104471.0
2017-10-11 15:00:00,54.53,54.54,54.5,54.5,469842.0,43.0585,43.0664,43.0348,43.0348,469842.0
2017-10-11 15:30:00,54.5,54.53,54.5,54.53,55562.0,43.0348,43.0585,43.0348,43.0585,55562.0
2017-10-12 09:30:00,54.58,54.59,54.56,54.57,45925.0,43.0979,43.1058,43.0821,43.09,45925.0
2017-10-12 10:00:00,54.57,54.59,54.56,54.58,178401.0,43.09,43.1058,43.0821,43.0979,178401.0
2017-10-12 10:30:00,54.58,54.61,54.57,54.6,49267.0,43.0979,43.1216,43.09,43.1137,49267.0
2017-10-12 11:00:00,54.6,54.6,54.59,54.59,31493.0,43.1137,43.1137,43.1058,43.1058,31493.0
2017-10-12 11:30:00,54.6,54.6,54.59,54.59,21729.0,43.1137,43.1137,43.1058,43.1058,21729.0
2017-10-12 12:00:00,54.6,54.6,54.58,54.58,60540.0,43.1137,43.1137,43.0979,43.0979,60540.0
2017-10-12 12:30:00,54.58,54.6,54.58,54.59,26519.0,43.0979,43.1137,43.0979,43.1058,26519.0
2017-10-12 13:00:00,54.59,54.6,54.58,54.59,12566.0,43.1058,43.1137,43.0979,43.1058,12566.0
2017-10-12 13:30:00,54.59,54.59,54.57,54.59,20665.0,43.1058,43.1058,43.09,43.1058,20665.0
2017-10-12 14:00:00,54.59,54.59,54.58,54.58,43373.0,43.1058,43.1058,43.0979,43.0979,43373.0
2017-10-12 14:30:00,54.59,54.59,54.57,54.59,62482.0,43.1058,43.1058,43.09,43.1058,62482.0
2017-10-12 15:00:00,54.59,54.59,54.57,54.59,26162.0,43.1058,43.1058,43.09,43.1058,26162.0
2017-10-12 15:30:00,54.59,54.6,54.57,54.6,42821.0,43.1058,43.1137,43.09,43.1137,42821.0
2017-10-13 09:30:00,54.7,54.71,54.64,54.67,47445.0,43.1927,43.2006,43.1453,43.169,47445.0
2017-10-13 10:00:00,54.67,54.68,54.65,54.68,52548.0,43.169,43.1769,43.1532,43.1769,52548.0
2017-10-13 10:30:00,54.68,54.68,54.67,54.68,22203.0,43.1769,43.1769,43.169,43.1769,22203.0
2017-10-13 11:00:00,54.68,54.68,54.67,54.68,22977.0,43.1769,43.1769,43.169,43.1769,22977.0
2017-10-13 11:30:00,54.68,54.68,54.67,54.68,30877.0,43.1769,43.1769,43.169,43.1769,30877.0
2017-10-13 12:00:00,54.68,54.68,54.67,54.67,22906.0,43.1769,43.1769,43.169,43.169,22906.0
2017-10-13 12:30:00,54.67,54.68,54.67,54.67,22555.0,43.169,43.1769,43.169,43.169,22555.0
2017-10-13 13:00:00,54.68,54.68,54.65,54.65,58167.0,43.1769,43.1769,43.1532,43.1532,58167.0
2017-10-13 13:30:00,54.66,54.7,54.65,54.69,47243.0,43.1611,43.1927,43.1532,43.1848,47243.0
2017-10-13 14:00:00,54.7,54.7,54.69,54.7,18435.0,43.1927,43.1927,43.1848,43.1927,18435.0
2017-10-13 14:30:00,54.7,54.7,54.69,54.7,23842.0,43.1927,43.1927,43.1848,43.1927,23842.0
2017-10-13 15:00:00,54.69,54.69,54.68,54.68,30348.0,43.1848,43.1848,43.1769,43.1769,30348.0
2017-10-13 15:30:00,54.69,54.69,54.68,54.69,78030.0,43.1848,43.1848,43.1769,43.1848,78030.0
2017-10-16 09:30:00,54.7,54.74,54.7,54.74,27783.0,43.1927,43.2243,43.1927,43.2243,27783.0
2017-10-16 10:00:00,54.74,54.77,54.72,54.76,63665.0,43.2243,43.248,43.2085,43.2401,63665.0
2017-10-16 10:30:00,54.76,54.77,54.74,54.76,21282.0,43.2401,43.248,43.2243,43.2401,21282.0
2017-10-16 11:00:00,54.76,54.76,54.74,54.75,20567.0,43.2401,43.2401,43.2243,43.2322,20567.0
2017-10-16 11:30:00,54.76,54.77,54.75,54.77,56657.0,43.2401,43.248,43.2322,43.248,56657.0
2017-10-16 12:00:00,54.77,54.77,54.76,54.76,27986.0,43.248,43.248,43.2401,43.2401,27986.0
2017-10-16 12:30:00,54.77,54.77,54.76,54.76,14004.0,43.248,43.248,43.2401,43.2401,14004.0
2017-10-16 13:00:00,54.78,54.78,54.77,54.78,27987.0,43.2559,43.2559,43.248,43.2559,27987.0
2017-10-16 13:30:00,54.77,54.78,54.77,54.78,20371.0,43.248,43.2559,43.248,43.2559,20371.0
2017-10-16 14:00:00,54.78,54.78,54.77,54.77,24700.0,43.2559,43.2559,43.248,43.248,24700.0
2017-10-16 14:30:00,54.77,54.78,54.77,54.78,55770.0,43.248,43.2559,43.248,43.2559,55770.0
2017-10-16 15:00:00,54.78,54.78,54.77,54.77,19544.0,43.2559,43.2559,43.248,43.248,19544.0
2017-10-16 15:30:00,54.78,54.78,54.76,54.77,37927.0,43.2559,43.2559,43.2401,43.248,37927.0
2017-10-17 09:30:00,54.77,54.79,54.76,54.78,63449.0,43.248,43.2638,43.2401,43.2559,63449.0
2017-10-17 10:00:00,54.77,54.78,54.77,54.78,46769.0,43.248,43.2559,43.248,43.2559,46769.0
2017-10-17 10:30:00,54.78,54.79,54.77,54.79,26086.0,43.2559,43.2638,43.248,43.2638,26086.0
2017-10-17 11:00:00,54.79,54.79,54.77,54.79,50659.0,43.2638,43.2638,43.248,43.2638,50659.0
2017-10-17 11:30:00,54.79,54.79,54.77,54.78,22485.0,43.2638,43.2638,43.248,43.2559,22485.0
2017-10-17 12:00:00,54.77,54.78,54.75,54.76,210103.0,43.248,43.2559,43.2322,43.2401,210103.0
2017-10-17 12:30:00,54.76,54.77,54.74,54.76,69069.0,43.2401,43.248,43.2243,43.2401,69069.0
2017-10-17 13:00:00,54.77,54.77,54.75,54.76,29897.0,43.248,43.248,43.2322,43.2401,29897.0
2017-10-17 13:30:00,54.76,54.77,54.74,54.74,30827.0,43.2401,43.248,43.2243,43.2243,30827.0
2017-10-17 14:00:00,54.74,54.76,54.74,54.74,34479.0,43.2243,43.2401,43.2243,43.2243,34479.0
2017-10-17 14:30:00,54.74,54.76,54.74,54.76,43062.0,43.2243,43.2401,43.2243,43.2401,43062.0
2017-10-17 15:00:00,54.76,54.79,54.75,54.79,37280.0,43.2401,43.2638,43.2322,43.2638,37280.0
2017-10-17 15:30:00,54.79,54.8,54.78,54.78,101938.0,43.2638,43.2717,43.2559,43.2559,101938.0
2017-10-18 09:30:00,54.73,54.75,54.71,54.75,74266.0,43.2164,43.2322,43.2006,43.2322,74266.0
2017-10-18 10:00:00,54.75,54.76,54.74,54.75,39697.0,43.2322,43.2401,43.2243,43.2322,39697.0
2017-10-18 10:30:00,54.75,54.76,54.75,54.76,24255.0,43.2322,43.2401,43.2322,43.2401,24255.0
2017-10-18 11:00:00,54.75,54.76,54.75,54.76,61997.0,43.2322,43.2401,43.2322,43.2401,61997.0
2017-10-18 11:30:00,54.76,54.76,54.75,54.76,20666.0,43.2401,43.2401,43.2322,43.2401,20666.0
2017-10-18 12:00:00,54.76,54.76,54.73,54.73,38183.0,43.2401,43.2401,43.2164,43.2164,38183.0
2017-10-18 12:30:00,54.73,54.74,54.71,54.73,19223.0,43.2164,43.2243,43.2006,43.2164,19223.0
2017-10-18 13:00:00,54.73,54.74,54.72,54.73,89106.0,43.2164,43.2243,43.2085,43.2164,89106.0
2017-10-18 13:30:00,54.73,54.74,54.72,54.74,167970.0,43.2164,43.2243,43.2085,43.2243,167970.0
2017-10-18 14:00:00,54.74,54.75,54.74,54.74,29664.0,43.2243,43.2322,43.2243,43.2243,29664.0
2017-10-18 14:30:00,54.75,54.75,54.74,54.74,48432.0,43.2322,43.2322,43.2243,43.2243,48432.0
2017-10-18 15:00:00,54.74,54.75,54.74,54.74,56614.0,43.2243,43.2322,43.2243,43.2243,56614.0
2017-10-18 15:30:00,54.74,54.75,54.74,54.75,21478.0,43.2243,43.2322,43.2243,43.2322,21478.0
2017-10-19 09:30:00,54.75,54.79,54.75,54.78,28581.0,43.2322,43.2638,43.2322,43.2559,28581.0
2017-10-19 10:00:00,54.78,54.78,54.76,54.78,61522.0,43.2559,43.2559,43.2401,43.2559,61522.0
2017-10-19 10:30:00,54.78,54.78,54.77,54.78,31192.0,43.2559,43.2559,43.248,43.2559,31192.0
2017-10-19 11:00:00,54.78,54.79,54.77,54.79,20932.0,43.2559,43.2638,43.248,43.2638,20932.0
2017-10-19 11:30:00,54.78,54.79,54.78,54.79,18144.0,43.2559,43.2638,43.2559,43.2638,18144.0
2017-10-19 12:00:00,54.79,54.79,54.78,54.79,19385.0,43.2638,43.2638,43.2559,43.2638,19385.0
2017-10-19 12:30:00,54.79,54.79,54.78,54.79,45789.0,43.2638,43.2638,43.2559,43.2638,45789.0
2017-10-19 13:00:00,54.79,54.79,54.78,54.78,10987.0,43.2638,43.2638,43.2559,43.2559,10987.0
2017-10-19 13:30:00,54.78,54.79,54.78,54.79,16488.0,43.2559,43.2638,43.2559,43.2638,16488.0
2017-10-19 14:00:00,54.79,54.79,54.78,54.78,19064.0,43.2638,43.2638,43.2559,43.2559,19064.0
2017-10-19 14:30:00,54.78,54.79,54.78,54.78,46718.0,43.2559,43.2638,43.2559,43.2559,46718.0
2017-10-19 15:00:00,54.79,54.79,54.78,54.78,36445.0,43.2638,43.2638,43.2559,43.2559,36445.0
2017-10-19 15:30:00,54.79,54.79,54.77,54.77,68341.0,43.2638,43.2638,43.248,43.248,68341.0
2017-10-20 09:30:00,54.66,54.67,54.6,54.66,89019.0,43.1611,43.169,43.1137,43.1611,89019.0
2017-10-20 10:00:00,54.65,54.66,54.65,54.66,30472.0,43.1532,43.1611,43.1532,43.1611,30472.0
2017-10-20 10:30:00,54.66,54.66,54.65,54.66,20050.0,43.1611,43.1611,43.1532,43.1611,20050.0
2017-10-20 11:00:00,54.66,54.67,54.65,54.67,20920.0,43.1611,43.169,43.1532,43.169,20920.0
2017-10-20 11:30:00,54.66,54.67,54.64,54.65,102970.0,43.1611,43.169,43.1453,43.1532,102970.0
2017-10-20 12:00:00,54.66,54.66,54.65,54.65,12104.0,43.1611,43.1611,43.1532,43.1532,12104.0
2017-10-20 12:30:00,54.65,54.66,54.65,54.66,12729.0,43.1532,43.1611,43.1532,43.1611,12729.0
2017-10-20 13:00:00,54.65,54.66,54.63,54.63,60175.0,43.1532,43.1611,43.1374,43.1374,60175.0
2017-10-20 13:30:00,54.64,54.64,54.61,54.62,84113.0,43.1453,43.1453,43.1216,43.1295,84113.0
2017-10-20 14:00:00,54.62,54.63,54.61,54.63,21690.0,43.1295,43.1374,43.1216,43.1374,21690.0
2017-10-20 14:30:00,54.62,54.63,54.61,54.62,34631.0,43.1295,43.1374,43.1216,43.1295,34631.0
2017-10-20 15:00:00,54.62,54.63,54.61,54.63,57640.0,43.1295,43.1374,43.1216,43.1374,57640.0
2017-10-20 15:30:00,54.63,54.66,54.62,54.66,48127.0,43.1374,43.1611,43.1295,43.1611,48127.0
2017-10-23 09:30:00,54.73,54.73,54.69,54.7,34604.0,43.2164,43.2164,43.1848,43.1927,34604.0
2017-10-23 10:00:00,54.7,54.72,54.69,54.7,60072.0,43.1927,43.2085,43.1848,43.1927,60072.0
2017-10-23 10:30:00,54.71,54.72,54.7,54.72,27063.0,43.2006,43.2085,43.1927,43.2085,27063.0
2017-10-23 11:00:00,54.72,54.72,54.7,54.71,33757.0,43.2085,43.2085,43.1927,43.2006,33757.0
2017-10-23 11:30:00,54.71,54.72,54.7,54.72,25078.0,43.2006,43.2085,43.1927,43.2085,25078.0
2017-10-23 12:00:00,54.71,54.72,54.71,54.72,17746.0,43.2006,43.2085,43.2006,43.2085,17746.0
2017-10-23 12:30:00,54.72,54.72,54.71,54.72,18268.0,43.2085,43.2085,43.2006,43.2085,18268.0
2017-10-23 13:00:00,54.72,54.72,54.71,54.71,49349.0,43.2085,43.2085,43.2006,43.2006,49349.0
2017-10-23 13:30:00,54.72,54.72,54.71,54.71,20174.0,43.2085,43.2085,43.2006,43.2006,20174.0
2017-10-23 14:00:00,54.71,54.72,54.71,54.72,55920.0,43.2006,43.2085,43.2006,43.2085,55920.0
2017-10-23 14:30:00,54.71,54.72,54.71,54.72,28969.0,43.2006,43.2085,43.2006,43.2085,28969.0
2017-10-23 15:00:00,54.72,54.72,54.71,54.72,14043.0,43.2085,43.2085,43.2006,43.2085,14043.0
2017-10-23 15:30:00,54.71,54.72,54.71,54.71,25383.0,43.2006,43.2085,43.2006,43.2006,25383.0
2017-10-24 09:30:00,54.64,54.66,54.6,54.62,38467.0,43.1453,43.1611,43.1137,43.1295,38467.0
2017-10-24 10:00:00,54.62,54.64,54.61,54.62,41305.0,43.1295,43.1453,43.1216,43.1295,41305.0
2017-10-24 10:30:00,54.63,54.63,54.62,54.62,36096.0,43.1374,43.1374,43.1295,43.1295,36096.0
2017-10-24 11:00:00,54.63,54.63,54.61,54.61,17354.0,43.1374,43.1374,43.1216,43.1216,17354.0
2017-10-24 11:30:00,54.62,54.62,54.61,54.62,22352.0,43.1295,43.1295,43.1216,43.1295,22352.0
2017-10-24 12:00:00,54.61,54.63,54.61,54.63,19057.0,43.1216,43.1374,43.1216,43.1374,19057.0
2017-10-24 12:30:00,54.62,54.62,54.61,54.61,24168.0,43.1295,43.1295,43.1216,43.1216,24168.0
2017-10-24 13:00:00,54.62,54.63,54.61,54.63,29608.0,43.1295,43.1374,43.1216,43.1374,29608.0
2017-10-24 13:30:00,54.63,54.64,54.62,54.64,33761.0,43.1374,43.1453,43.1295,43.1453,33761.0
2017-10-24 14:00:00,54.64,54.64,54.63,54.64,132188.0,43.1453,43.1453,43.1374,43.1453,132188.0
2017-10-24 14:30:00,54.64,54.64,54.63,54.63,15506.0,43.1453,43.1453,43.1374,43.1374,15506.0
2017-10-24 15:00:00,54.64,54.64,54.63,54.63,33356.0,43.1453,43.1453,43.1374,43.1374,33356.0
2017-10-24 15:30:00,54.64,54.64,54.63,54.64,40774.0,43.1453,43.1453,43.1374,43.1453,40774.0
2017-10-25 09:30:00,54.65,54.65,54.61,54.61,30649.0,43.1532,43.1532,43.1216,43.1216,30649.0
2017-10-25 10:00:00,54.62,54.63,54.6,54.63,53065.0,43.1295,43.1374,43.1137,43.1374,53065.0
2017-10-25 10:30:00,54.62,54.63,54.62,54.63,18424.0,43.1295,43.1374,43.1295,43.1374,18424.0
2017-10-25 11:00:00,54.63,54.63,54.6,54.61,51905.0,43.1374,43.1374,43.1137,43.1216,51905.0
2017-10-25 11:30:00,54.61,54.62,54.6,54.62,25043.0,43.1216,43.1295,43.1137,43.1295,25043.0
2017-10-25 12:00:00,54.62,54.64,54.61,54.63,12110.0,43.1295,43.1453,43.1216,43.1374,12110.0
2017-10-25 12:30:00,54.63,54.64,54.62,54.63,27260.0,43.1374,43.1453,43.1295,43.1374,27260.0
2017-10-25 13:00:00,54.63,54.63,54.62,54.62,7770.0,43.1374,43.1374,43.1295,43.1295,7770.0
2017-10-25 13:30:00,54.62,54.63,54.61,54.62,53606.0,43.1295,43.1374,43.1216,43.1295,53606.0
2017-10-25 14:00:00,54.62,54.64,54.61,54.63,44990.0,43.1295,43.1453,43.1216,43.1374,44990.0
2017-10-25 14:30:00,54.64,54.66,54.63,54.65,67057.0,43.1453,43.1611,43.1374,43.1532,67057.0
2017-10-25 15:00:00,54.65,54.66,54.64,54.65,23961.0,43.1532,43.1611,43.1453,43.1532,23961.0
2017-10-25 15:30:00,54.66,54.66,54.62,54.64,62574.0,43.1611,43.1611,43.1295,43.1453,62574.0
2017-10-26 09:30:00,54.71,54.74,54.67,54.69,34308.0,43.2006,43.2243,43.169,43.1848,34308.0
2017-10-26 10:00:00,54.69,54.69,54.66,54.69,50911.0,43.1848,43.1848,43.1611,43.1848,50911.0
2017-10-26 10:30:00,54.69,54.7,54.69,54.69,14071.0,43.1848,43.1927,43.1848,43.1848,14071.0
2017-10-26 11:00:00,54.7,54.71,54.68,54.7,53334.0,43.1927,43.2006,43.1769,43.1927,53334.0
2017-10-26 11:30:00,54.7,54.74,54.69,54.74,34187.0,43.1927,43.2243,43.1848,43.2243,34187.0
2017-10-26 12:00:00,54.74,54.75,54.73,54.75,16971.0,43.2243,43.2322,43.2164,43.2322,16971.0
2017-10-26 12:30:00,54.75,54.75,54.72,54.72,25467.0,43.2322,43.2322,43.2085,43.2085,25467.0
2017-10-26 13:00:00,54.73,54.74,54.72,54.73,44686.0,43.2164,43.2243,43.2085,43.2164,44686.0
2017-10-26 13:30:00,54.73,54.74,54.71,54.72,36793.0,43.2164,43.2243,43.2006,43.2085,36793.0
2017-10-26 14:00:00,54.72,54.73,54.7,54.73,62620.0,43.2085,43.2164,43.1927,43.2164,62620.0
2017-10-26 14:30:00,54.72,54.73,54.72,54.73,37692.0,43.2085,43.2164,43.2085,43.2164,37692.0
2017-10-26 15:00:00,54.72,54.73,54.72,54.72,20407.0,43.2085,43.2164,43.2085,43.2085,20407.0
2017-10-26 15:30:00,54.73,54.74,54.72,54.73,101455.0,43.2164,43.2243,43.2085,43.2164,101455.0
2017-10-27 09:30:00,54.73,54.73,54.7,54.71,28955.0,43.2164,43.2164,43.1927,43.2006,28955.0
2017-10-27 10:00:00,54.71,54.79,54.71,54.79,39276.0,43.2006,43.2638,43.2006,43.2638,39276.0
2017-10-27 10:30:00,54.79,54.8,54.78,54.8,6789.0,43.2638,43.2717,43.2559,43.2717,6789.0
2017-10-27 11:00:00,54.8,54.82,54.79,54.82,27266.0,43.2717,43.2874,43.2638,43.2874,27266.0
2017-10-27 11:30:00,54.81,54.82,54.8,54.82,43988.0,43.2796,43.2874,43.2717,43.2874,43988.0
2017-10-27 12:00:00,54.82,54.82,54.8,54.8,18909.0,43.2874,43.2874,43.2717,43.2717,18909.0
2017-10-27 12:30:00,54.8,54.84,54.8,54.84,30185.0,43.2717,43.3032,43.2717,43.3032,30185.0
2017-10-27 13:00:00,54.83,54.84,54.81,54.81,25941.0,43.2953,43.3032,43.2796,43.2796,25941.0
2017-10-27 13:30:00,54.82,54.83,54.8,54.8,102345.0,43.2874,43.2953,43.2717,43.2717,102345.0
2017-10-27 14:00:00,54.8,54.81,54.76,54.78,44190.0,43.2717,43.2796,43.2401,43.2559,44190.0
2017-10-27 14:30:00,54.77,54.78,54.77,54.78,54331.0,43.248,43.2559,43.248,43.2559,54331.0
2017-10-27 15:00:00,54.78,54.78,54.76,54.76,50224.0,43.2559,43.2559,43.2401,43.2401,50224.0
2017-10-27 15:30:00,54.76,54.78,54.75,54.76,57505.0,43.2401,43.2559,43.2322,43.2401,57505.0
2017-10-30 09:30:00,54.85,54.86,54.83,54.83,39703.0,43.3111,43.319,43.2953,43.2953,39703.0
2017-10-30 10:00:00,54.84,54.85,54.81,54.82,35542.0,43.3032,43.3111,43.2796,43.2874,35542.0
2017-10-30 10:30:00,54.81,54.85,54.8,54.82,48457.0,43.2796,43.3111,43.2717,43.2874,48457.0
2017-10-30 11:00:00,54.83,54.84,54.82,54.83,26792.0,43.2953,43.3032,43.2874,43.2953,26792.0
2017-10-30 11:30:00,54.83,54.84,54.83,54.83,18031.0,43.2953,43.3032,43.2953,43.2953,18031.0
2017-10-30 12:00:00,54.83,54.84,54.83,54.84,48514.0,43.2953,43.3032,43.2953,43.3032,48514.0
2017-10-30 12:30:00,54.83,54.87,54.83,54.87,20230.0,43.2953,43.3269,43.2953,43.3269,20230.0
2017-10-30 13:00:00,54.86,54.87,54.86,54.86,36880.0,43.319,43.3269,43.319,43.319,36880.0
2017-10-30 13:30:00,54.86,54.87,54.86,54.86,20525.0,43.319,43.3269,43.319,43.319,20525.0
2017-10-30 14:00:00,54.86,54.89,54.86,54.89,36162.0,43.319,43.3427,43.319,43.3427,36162.0
2017-10-30 14:30:00,54.88,54.9,54.88,54.9,66236.0,43.3348,43.3506,43.3348,43.3506,66236.0
2017-10-30 15:00:00,54.89,54.9,54.88,54.88,55802.0,43.3427,43.3506,43.3348,43.3348,55802.0
2017-10-30 15:30:00,54.88,54.89,54.86,54.87,49658.0,43.3348,43.3427,43.319,43.3269,49658.0
2017-10-31 09:30:00,54.86,54.9,54.86,54.88,35973.0,43.319,43.3506,43.319,43.3348,35973.0
2017-10-31 10:00:00,54.88,54.9,54.87,54.89,37178.0,43.3348,43.3506,43.3269,43.3427,37178.0
2017-10-31 10:30:00,54.89,54.91,54.88,54.89,28391.0,43.3427,43.3585,43.3348,43.3427,28391.0
2017-10-31 11:00:00,54.89,54.92,54.89,54.91,66251.0,43.3427,43.3664,43.3427,43.3585,66251.0
2017-10-31 11:30:00,54.9,54.91,54.89,54.9,27303.0,43.3506,43.3585,43.3427,43.3506,27303.0
2017-10-31 12:00:00,54.9,54.93,54.89,54.93,83488.0,43.3506,43.3743,43.3427,43.3743,83488.0
2017-10-31 12:30:00,54.93,54.93,54.9,54.91,16671.0,43.3743,43.3743,43.3506,43.3585,16671.0
2017-10-31 13:00:00,54.9,54.92,54.89,54.9,21508.0,43.3506,43.3664,43.3427,43.3506,21508.0
2017-10-31 13:30:00,54.9,54.93,54.89,54.93,24868.0,43.3506,43.3743,43.3427,43.3743,24868.0
2017-10-31 14:00:00,54.93,54.93,54.92,54.92,30019.0,43.3743,43.3743,43.3664,43.3664,30019.0
2017-10-31 14:30:00,54.93,54.93,54.92,54.92,37896.0,43.3743,43.3743,43.3664,43.3664,37896.0
2017-10-31 15:00:00,54.92,54.93,54.91,54.91,28334.0,43.3664,43.3743,43.3585,43.3585,28334.0
2017-10-31 15:30:00,54.91,54.92,54.89,54.89,46956.0,43.3585,43.3664,43.3427,43.3427,46956.0
2017-11-01 09:30:00,54.87,54.9,54.86,54.87,41967.0,43.3648,43.3885,43.3569,43.3648,41967.0
2017-11-01 10:00:00,54.87,54.91,54.86,54.88,148083.0,43.3648,43.3964,43.3569,43.3727,148083.0
2017-11-01 10:30:00,54.88,54.9,54.88,54.9,88507.0,43.3727,43.3885,43.3727,43.3885,88507.0
2017-11-01 11:00:00,54.9,54.9,54.89,54.9,68870.0,43.3885,43.3885,43.3806,43.3885,68870.0
2017-11-01 11:30:00,54.9,54.9,54.89,54.89,37102.0,43.3885,43.3885,43.3806,43.3806,37102.0
2017-11-01 12:00:00,54.9,54.9,54.89,54.89,52130.0,43.3885,43.3885,43.3806,43.3806,52130.0
2017-11-01 12:30:00,54.89,54.9,54.89,54.9,28799.0,43.3806,43.3885,43.3806,43.3885,28799.0
2017-11-01 13:00:00,54.9,54.9,54.88,54.88,38061.0,43.3885,43.3885,43.3727,43.3727,38061.0
2017-11-01 13:30:00,54.89,54.89,54.85,54.85,39527.0,43.3806,43.3806,43.349,43.349,39527.0
2017-11-01 14:00:00,54.86,54.88,54.85,54.87,37311.0,43.3569,43.3727,43.349,43.3648,37311.0
2017-11-01 14:30:00,54.87,54.88,54.86,54.87,76446.0,43.3648,43.3727,43.3569,43.3648,76446.0
2017-11-01 15:00:00,54.87,54.88,54.86,54.88,53954.0,43.3648,43.3727,43.3569,43.3727,53954.0
2017-11-01 15:30:00,54.88,54.88,54.86,54.88,36585.0,43.3727,43.3727,43.3569,43.3727,36585.0
2017-11-02 09:30:00,54.9,54.92,54.88,54.89,33388.0,43.3885,43.4043,43.3727,43.3806,33388.0
2017-11-02 10:00:00,54.89,54.9,54.88,54.89,14237.0,43.3806,43.3885,43.3727,43.3806,14237.0
2017-11-02 10:30:00,54.89,54.9,54.88,54.9,73399.0,43.3806,43.3885,43.3727,43.3885,73399.0
2017-11-02 11:00:00,54.9,54.92,54.88,54.92,234116.0,43.3885,43.4043,43.3727,43.4043,234116.0
2017-11-02 11:30:00,54.92,54.92,54.89,54.89,27388.0,43.4043,43.4043,43.3806,43.3806,27388.0
2017-11-02 12:00:00,54.89,54.92,54.89,54.89,61897.0,43.3806,43.4043,43.3806,43.3806,61897.0
2017-11-02 12:30:00,54.9,54.9,54.88,54.89,15534.0,43.3885,43.3885,43.3727,43.3806,15534.0
2017-11-02 13:00:00,54.89,54.9,54.89,54.9,12585.0,43.3806,43.3885,43.3806,43.3885,12585.0
2017-11-02 13:30:00,54.9,54.91,54.88,54.9,42731.0,43.3885,43.3964,43.3727,43.3885,42731.0
2017-11-02 14:00:00,54.9,54.92,54.89,54.9,28944.0,43.3885,43.4043,43.3806,43.3885,28944.0
2017-11-02 14:30:00,54.9,54.92,54.89,54.91,31706.0,43.3885,43.4043,43.3806,43.3964,31706.0
2017-11-02 15:00:00,54.91,54.92,54.9,54.9,23544.0,43.3964,43.4043,43.3885,43.3885,23544.0
2017-11-02 15:30:00,54.91,54.93,54.9,54.93,126040.0,43.3964,43.4122,43.3885,43.4122,126040.0
2017-11-03 09:30:00,54.99,54.99,54.92,54.94,34419.0,43.4597,43.4597,43.4043,43.4201,34419.0
2017-11-03 10:00:00,54.95,54.95,54.92,54.95,51210.0,43.428,43.428,43.4043,43.428,51210.0
2017-11-03 10:30:00,54.95,54.95,54.91,54.93,45379.0,43.428,43.428,43.3964,43.4122,45379.0
2017-11-03 11:00:00,54.94,54.94,54.92,54.92,33106.0,43.4201,43.4201,43.4043,43.4043,33106.0
2017-11-03 11:30:00,54.93,54.96,54.92,54.95,41425.0,43.4122,43.436,43.4043,43.428,41425.0
2017-11-03 12:00:00,54.95,54.96,54.95,54.96,21242.0,43.428,43.436,43.428,43.436,21242.0
2017-11-03 12:30:00,54.96,54.96,54.94,54.94,62313.0,43.436,43.436,43.4201,43.4201,62313.0
2017-11-03 13:00:00,54.95,54.95,54.92,54.93,25410.0,43.428,43.428,43.4043,43.4122,25410.0
2017-11-03 13:30:00,54.92,54.95,54.92,54.94,32100.0,43.4043,43.428,43.4043,43.4201,32100.0
2017-11-03 14:00:00,54.95,54.95,54.94,54.95,19486.0,43.428,43.428,43.4201,43.428,19486.0
2017-11-03 14:30:00,54.95,54.96,54.94,54.96,54720.0,43.428,43.436,43.4201,43.436,54720.0
2017-11-03 15:00:00,54.95,54.96,54.95,54.96,22662.0,43.428,43.436,43.428,43.436,22662.0
2017-11-03 15:30:00,54.96,54.96,54.95,54.96,42735.0,43.436,43.436,43.428,43.436,42735.0
2017-11-06 09:30:00,55.03,55.04,55.03,55.04,47579.0,43.4913,43.4992,43.4913,43.4992,47579.0
2017-11-06 10:00:00,55.04,55.04,55.01,55.03,109282.0,43.4992,43.4992,43.4755,43.4913,109282.0
2017-11-06 10:30:00,55.03,55.03,55.02,55.03,29697.0,43.4913,43.4913,43.4834,43.4913,29697.0
2017-11-06 11:00:00,55.03,55.03,55.02,55.02,81837.0,43.4913,43.4913,43.4834,43.4834,81837.0
2017-11-06 11:30:00,55.02,55.03,55.02,55.02,52542.0,43.4834,43.4913,43.4834,43.4834,52542.0
2017-11-06 12:00:00,55.03,55.03,55.01,55.03,31728.0,43.4913,43.4913,43.4755,43.4913,31728.0
2017-11-06 12:30:00,55.03,55.03,55.0,55.0,36394.0,43.4913,43.4913,43.4676,43.4676,36394.0
2017-11-06 13:00:00,55.0,55.02,55.0,55.0,40379.0,43.4676,43.4834,43.4676,43.4676,40379.0
2017-11-06 13:30:00,55.0,55.03,54.99,55.0,61129.0,43.4676,43.4913,43.4597,43.4676,61129.0
2017-11-06 14:00:00,54.99,55.01,54.99,54.99,26193.0,43.4597,43.4755,43.4597,43.4597,26193.0
2017-11-06 14:30:00,55.0,55.02,54.98,55.02,57373.0,43.4676,43.4834,43.4518,43.4834,57373.0
2017-11-06 15:00:00,55.02,55.03,55.01,55.02,27571.0,43.4834,43.4913,43.4755,43.4834,27571.0
2017-11-06 15:30:00,55.03,55.03,55.02,55.03,24169.0,43.4913,43.4913,43.4834,43.4913,24169.0
2017-11-07 09:30:00,55.08,55.1,55.06,55.07,39915.0,43.5308,43.5466,43.515,43.5229,39915.0
2017-11-07 10:00:00,55.07,55.09,55.06,55.09,36475.0,43.5229,43.5387,43.515,43.5387,36475.0
2017-11-07 10:30:00,55.09,55.1,55.09,55.1,19351.0,43.5387,43.5466,43.5387,43.5466,19351.0
2017-11-07 11:00:00,55.1,55.11,55.09,55.1,21379.0,43.5466,43.5545,43.5387,43.5466,21379.0
2017-11-07 11:30:00,55.11,55.11,55.1,55.1,17417.0,43.5545,43.5545,43.5466,43.5466,17417.0
2017-11-07 12:00:00,55.11,55.11,55.1,55.11,13752.0,43.5545,43.5545,43.5466,43.5545,13752.0
2017-11-07 12:30:00,55.1,55.11,55.1,55.11,79940.0,43.5466,43.5545,43.5466,43.5545,79940.0
2017-11-07 13:00:00,55.1,55.12,55.1,55.11,37629.0,43.5466,43.5624,43.5466,43.5545,37629.0
2017-11-07 13:30:00,55.11,55.12,55.11,55.12,23504.0,43.5545,43.5624,43.5545,43.5624,23504.0
2017-11-07 14:00:00,55.12,55.12,55.11,55.12,15206.0,43.5624,43.5624,43.5545,43.5624,15206.0
2017-11-07 14:30:00,55.11,55.13,55.11,55.13,53146.0,43.5545,43.5703,43.5545,43.5703,53146.0
2017-11-07 15:00:00,55.13,55.13,55.12,55.13,25661.0,43.5703,43.5703,43.5624,43.5703,25661.0
2017-11-07 15:30:00,55.13,55.13,55.12,55.12,63488.0,43.5703,43.5703,43.5624,43.5624,63488.0
2017-11-08 09:30:00,55.15,55.18,55.09,55.13,75651.0,43.5861,43.6098,43.5387,43.5703,75651.0
2017-11-08 10:00:00,55.13,55.13,55.1,55.12,190321.0,43.5703,43.5703,43.5466,43.5624,190321.0
2017-11-08 10:30:00,55.12,55.12,55.1,55.11,17443.0,43.5624,43.5624,43.5466,43.5545,17443.0
2017-11-08 11:00:00,55.1,55.11,55.09,55.11,38351.0,43.5466,43.5545,43.5387,43.5545,38351.0
2017-11-08 11:30:00,55.11,55.11,55.1,55.11,46272.0,43.5545,43.5545,43.5466,43.5545,46272.0
2017-11-08 12:00:00,55.11,55.11,55.1,55.11,32128.0,43.5545,43.5545,43.5466,43.5545,32128.0
2017-11-08 12:30:00,55.1,55.11,55.1,55.11,13628.0,43.5466,43.5545,43.5466,43.5545,13628.0
2017-11-08 13:00:00,55.11,55.11,55.1,55.1,17262.0,43.5545,43.5545,43.5466,43.5466,17262.0
2017-11-08 13:30:00,55.1,55.11,55.09,55.1,23595.0,43.5466,43.5545,43.5387,43.5466,23595.0
2017-11-08 14:00:00,55.1,55.1,55.09,55.09,41799.0,43.5466,43.5466,43.5387,43.5387,41799.0
2017-11-08 14:30:00,55.1,55.1,55.09,55.09,59497.0,43.5466,43.5466,43.5387,43.5387,59497.0
2017-11-08 15:00:00,55.1,55.1,55.09,55.1,38283.0,43.5466,43.5466,43.5387,43.5466,38283.0
2017-11-08 15:30:00,55.1,55.1,55.07,55.08,37976.0,43.5466,43.5466,43.5229,43.5308,37976.0
2017-11-09 09:30:00,54.97,54.98,54.94,54.97,46275.0,43.4439,43.4518,43.4201,43.4439,46275.0
2017-11-09 10:00:00,54.97,54.97,54.93,54.94,53323.0,43.4439,43.4439,43.4122,43.4201,53323.0
2017-11-09 10:30:00,54.94,54.94,54.93,54.94,25187.0,43.4201,43.4201,43.4122,43.4201,25187.0
2017-11-09 11:00:00,54.94,54.94,54.92,54.93,67006.0,43.4201,43.4201,43.4043,43.4122,67006.0
2017-11-09 11:30:00,54.93,54.93,54.91,54.91,23614.0,43.4122,43.4122,43.3964,43.3964,23614.0
2017-11-09 12:00:00,54.92,54.95,54.91,54.93,49469.0,43.4043,43.428,43.3964,43.4122,49469.0
2017-11-09 12:30:00,54.93,54.95,54.92,54.93,26400.0,43.4122,43.428,43.4043,43.4122,26400.0
2017-11-09 13:00:00,54.94,54.96,54.92,54.95,17851.0,43.4201,43.436,43.4043,43.428,17851.0
2017-11-09 13:30:00,54.95,54.95,54.89,54.92,99491.0,43.428,43.428,43.3806,43.4043,99491.0
2017-11-09 14:00:00,54.92,54.93,54.91,54.92,25013.0,43.4043,43.4122,43.3964,43.4043,25013.0
2017-11-09 14:30:00,54.92,54.93,54.91,54.93,25410.0,43.4043,43.4122,43.3964,43.4122,25410.0
2017-11-09 15:00:00,54.93,54.95,54.92,54.95,36259.0,43.4122,43.428,43.4043,43.428,36259.0
2017-11-09 15:30:00,54.95,54.95,54.91,54.92,38399.0,43.428,43.428,43.3964,43.4043,38399.0
2017-11-10 09:30:00,54.93,54.94,54.9,54.91,35976.0,43.4122,43.4201,43.3885,43.3964,35976.0
2017-11-10 10:00:00,54.9,54.9,54.88,54.89,35183.0,43.3885,43.3885,43.3727,43.3806,35183.0
2017-11-10 10:30:00,54.89,54.89,54.87,54.89,39348.0,43.3806,43.3806,43.3648,43.3806,39348.0
2017-11-10 11:00:00,54.89,54.89,54.85,54.85,22762.0,43.3806,43.3806,43.349,43.349,22762.0
2017-11-10 11:30:00,54.86,54.86,54.84,54.85,50171.0,43.3569,43.3569,43.3411,43.349,50171.0
2017-11-10 12:00:00,54.84,54.85,54.84,54.85,42797.0,43.3411,43.349,43.3411,43.349,42797.0
2017-11-10 12:30:00,54.85,54.85,54.84,54.85,18171.0,43.349,43.349,43.3411,43.349,18171.0
2017-11-10 13:00:00,54.85,54.85,54.84,54.85,15473.0,43.349,43.349,43.3411,43.349,15473.0
2017-11-10 13:30:00,54.85,54.87,54.84,54.87,38178.0,43.349,43.3648,43.3411,43.3648,38178.0
2017-11-10 14:00:00,54.87,54.88,54.85,54.88,80208.0,43.3648,43.3727,43.349,43.3727,80208.0
2017-11-10 14:30:00,54.88,54.88,54.86,54.87,16988.0,43.3727,43.3727,43.3569,43.3648,16988.0
2017-11-10 15:00:00,54.87,54.87,54.86,54.87,36136.0,43.3648,43.3648,43.3569,43.3648,36136.0
2017-11-10 15:30:00,54.87,54.87,54.83,54.86,59612.0,43.3648,43.3648,43.3332,43.3569,59612.0
2017-11-13 09:30:00,54.88,54.9,54.85,54.87,30362.0,43.3727,43.3885,43.349,43.3648,30362.0
2017-11-13 10:00:00,54.87,54.88,54.84,54.87,37835.0,43.3648,43.3727,43.3411,43.3648,37835.0
2017-11-13 10:30:00,54.87,54.88,54.85,54.86,21849.0,43.3648,43.3727,43.349,43.3569,21849.0
2017-11-13 11:00:00,54.86,54.87,54.85,54.86,23885.0,43.3569,43.3648,43.349,43.3569,23885.0
2017-11-13 11:30:00,54.86,54.87,54.85,54.87,29151.0,43.3569,43.3648,43.349,43.3648,29151.0
2017-11-13 12:00:00,54.87,54.87,54.85,54.85,52039.0,43.3648,43.3648,43.349,43.349,52039.0
2017-11-13 12:30:00,54.86,54.87,54.84,54.86,15031.0,43.3569,43.3648,43.3411,43.3569,15031.0
2017-11-13 13:00:00,54.86,54.86,54.85,54.86,10518.0,43.3569,43.3569,43.349,43.3569,10518.0
2017-11-13 13:30:00,54.86,54.86,54.85,54.86,12782.0,43.3569,43.3569,43.349,43.3569,12782.0
2017-11-13 14:00:00,54.85,54.87,54.84,54.87,33309.0,43.349,43.3648,43.3411,43.3648,33309.0
2017-11-13 14:30:00,54.87,54.87,54.86,54.86,46599.0,43.3648,43.3648,43.3569,43.3569,46599.0
2017-11-13 15:00:00,54.86,54.86,54.85,54.86,29825.0,43.3569,43.3569,43.349,43.3569,29825.0
2017-11-13 15:30:00,54.86,54.86,54.82,54.82,60299.0,43.3569,43.3569,43.3253,43.3253,60299.0
2017-11-14 09:30:00,54.86,54.88,54.83,54.87,53449.0,43.3569,43.3727,43.3332,43.3648,53449.0
2017-11-14 10:00:00,54.86,54.89,54.86,54.89,56533.0,43.3569,43.3806,43.3569,43.3806,56533.0
2017-11-14 10:30:00,54.88,54.9,54.88,54.9,25885.0,43.3727,43.3885,43.3727,43.3885,25885.0
2017-11-14 11:00:00,54.9,54.9,54.89,54.9,55479.0,43.3885,43.3885,43.3806,43.3885,55479.0
2017-11-14 11:30:00,54.9,54.9,54.88,54.88,73577.0,43.3885,43.3885,43.3727,43.3727,73577.0
2017-11-14 12:00:00,54.89,54.89,54.88,54.89,54172.0,43.3806,43.3806,43.3727,43.3806,54172.0
2017-11-14 12:30:00,54.89,54.9,54.88,54.9,19662.0,43.3806,43.3885,43.3727,43.3885,19662.0
2017-11-14 13:00:00,54.9,54.9,54.87,54.89,26293.0,43.3885,43.3885,43.3648,43.3806,26293.0
2017-11-14 13:30:00,54.89,54.89,54.88,54.89,22367.0,43.3806,43.3806,43.3727,43.3806,22367.0
2017-11-14 14:00:00,54.89,54.89,54.87,54.88,20823.0,43.3806,43.3806,43.3648,43.3727,20823.0
2017-11-14 14:30:00,54.87,54.88,54.87,54.88,18881.0,43.3648,43.3727,43.3648,43.3727,18881.0
2017-11-14 15:00:00,54.88,54.89,54.87,54.89,29668.0,43.3727,43.3806,43.3648,43.3806,29668.0
2017-11-14 15:30:00,54.89,54.89,54.85,54.87,42047.0,43.3806,43.3806,43.349,43.3648,42047.0
2017-11-15 09:30:00,54.95,54.98,54.92,54.97,64581.0,43.428,43.4518,43.4043,43.4439,64581.0
2017-11-15 10:00:00,54.97,54.98,54.95,54.95,49856.0,43.4439,43.4518,43.428,43.428,49856.0
2017-11-15 10:30:00,54.95,54.96,54.9,54.92,268382.0,43.428,43.436,43.3885,43.4043,268382.0
2017-11-15 11:00:00,54.92,54.92,54.9,54.91,34935.0,43.4043,43.4043,43.3885,43.3964,34935.0
2017-11-15 11:30:00,54.9,54.92,54.9,54.91,24633.0,43.3885,43.4043,43.3885,43.3964,24633.0
2017-11-15 12:00:00,54.92,54.92,54.91,54.91,13480.0,43.4043,43.4043,43.3964,43.3964,13480.0
2017-11-15 12:30:00,54.92,54.93,54.91,54.92,45122.0,43.4043,43.4122,43.3964,43.4043,45122.0
2017-11-15 13:00:00,54.92,54.93,54.91,54.92,14326.0,43.4043,43.4122,43.3964,43.4043,14326.0
2017-11-15 13:30:00,54.93,54.93,54.92,54.93,38354.0,43.4122,43.4122,43.4043,43.4122,38354.0
2017-11-15 14:00:00,54.92,54.94,54.91,54.94,21694.0,43.4043,43.4201,43.3964,43.4201,21694.0
2017-11-15 14:30:00,54.94,54.94,54.91,54.93,39991.0,43.4201,43.4201,43.3964,43.4122,39991.0
2017-11-15 15:00:00,54.92,54.97,54.92,54.97,57629.0,43.4043,43.4439,43.4043,43.4439,57629.0
2017-11-15 15:30:00,54.96,54.97,54.95,54.96,22038.0,43.436,43.4439,43.428,43.436,22038.0
2017-11-16 09:30:00,54.94,54.96,54.94,54.95,37406.0,43.4201,43.436,43.4201,43.428,37406.0
2017-11-16 10:00:00,54.96,54.96,54.94,54.94,58124.0,43.436,43.436,43.4201,43.4201,58124.0
2017-11-16 10:30:00,54.94,54.95,54.94,54.95,15564.0,43.4201,43.428,43.4201,43.428,15564.0
2017-11-16 11:00:00,54.95,54.95,54.94,54.95,63631.0,43.428,43.428,43.4201,43.428,63631.0
2017-11-16 11:30:00,54.95,54.95,54.94,54.95,55740.0,43.428,43.428,43.4201,43.428,55740.0
2017-11-16 12:00:00,54.95,54.96,54.94,54.96,32181.0,43.428,43.436,43.4201,43.436,32181.0
2017-11-16 12:30:00,54.96,54.96,54.95,54.95,17781.0,43.436,43.436,43.428,43.428,17781.0
2017-11-16 13:00:00,54.96,54.96,54.95,54.96,23178.0,43.436,43.436,43.428,43.436,23178.0
2017-11-16 13:30:00,54.96,54.96,54.95,54.96,28857.0,43.436,43.436,43.428,43.436,28857.0
2017-11-16 14:00:00,54.96,54.96,54.95,54.96,30144.0,43.436,43.436,43.428,43.436,30144.0
2017-11-16 14:30:00,54.96,54.96,54.95,54.96,48175.0,43.436,43.436,43.428,43.436,48175.0
2017-11-16 15:00:00,54.96,54.96,54.95,54.96,53203.0,43.436,43.436,43.428,43.436,53203.0
2017-11-16 15:30:00,54.95,54.96,54.95,54.96,58821.0,43.428,43.436,43.428,43.436,58821.0
2017-11-17 09:30:00,54.98,54.99,54.96,54.97,44781.0,43.4518,43.4597,43.436,43.4439,44781.0
2017-11-17 10:00:00,54.97,54.97,54.93,54.95,58775.0,43.4439,43.4439,43.4122,43.428,58775.0
2017-11-17 10:30:00,54.95,54.95,54.93,54.94,42599.0,43.428,43.428,43.4122,43.4201,42599.0
2017-11-17 11:00:00,54.94,54.95,54.93,54.95,42131.0,43.4201,43.428,43.4122,43.428,42131.0
2017-11-17 11:30:00,54.95,54.97,54.94,54.96,47462.0,43.428,43.4439,43.4201,43.436,47462.0
2017-11-17 12:00:00,54.96,54.97,54.95,54.97,15754.0,43.436,43.4439,43.428,43.4439,15754.0
2017-11-17 12:30:00,54.97,54.97,54.96,54.97,34775.0,43.4439,43.4439,43.436,43.4439,34775.0
2017-11-17 13:00:00,54.97,54.97,54.96,54.96,47686.0,43.4439,43.4439,43.436,43.436,47686.0
2017-11-17 13:30:00,54.97,54.97,54.96,54.96,25621.0,43.4439,43.4439,43.436,43.436,25621.0
2017-11-17 14:00:00,54.97,54.97,54.96,54.97,22168.0,43.4439,43.4439,43.436,43.4439,22168.0
2017-11-17 14:30:00,54.97,54.97,54.96,54.97,56261.0,43.4439,43.4439,43.436,43.4439,56261.0
2017-11-17 15:00:00,54.97,54.97,54.96,54.96,19803.0,43.4439,43.4439,43.436,43.436,19803.0
2017-11-17 15:30:00,54.96,54.97,54.95,54.95,32345.0,43.436,43.4439,43.428,43.428,32345.0
2017-11-20 09:30:00,54.91,54.99,54.91,54.98,59397.0,43.3964,43.4597,43.3964,43.4518,59397.0
2017-11-20 10:00:00,54.99,54.99,54.96,54.97,47681.0,43.4597,43.4597,43.436,43.4439,47681.0
2017-11-20 10:30:00,54.98,55.01,54.97,55.0,77363.0,43.4518,43.4755,43.4439,43.4676,77363.0
2017-11-20 11:00:00,55.0,55.0,54.99,55.0,39336.0,43.4676,43.4676,43.4597,43.4676,39336.0
2017-11-20 11:30:00,55.0,55.0,54.98,54.98,82629.0,43.4676,43.4676,43.4518,43.4518,82629.0
2017-11-20 12:00:00,54.99,54.99,54.98,54.99,47430.0,43.4597,43.4597,43.4518,43.4597,47430.0
2017-11-20 12:30:00,54.99,54.99,54.98,54.98,17268.0,43.4597,43.4597,43.4518,43.4518,17268.0
2017-11-20 13:00:00,54.99,55.0,54.98,54.99,29491.0,43.4597,43.4676,43.4518,43.4597,29491.0
2017-11-20 13:30:00,54.99,55.0,54.98,55.0,41732.0,43.4597,43.4676,43.4518,43.4676,41732.0
2017-11-20 14:00:00,55.0,55.0,54.99,55.0,21731.0,43.4676,43.4676,43.4597,43.4676,21731.0
2017-11-20 14:30:00,55.0,55.0,54.99,55.0,42124.0,43.4676,43.4676,43.4597,43.4676,42124.0
2017-11-20 15:00:00,55.0,55.0,54.99,55.0,30250.0,43.4676,43.4676,43.4597,43.4676,30250.0
2017-11-20 15:30:00,55.0,55.0,54.99,55.0,60545.0,43.4676,43.4676,43.4597,43.4676,60545.0
2017-11-21 09:30:00,55.07,55.09,55.03,55.07,143449.0,43.5229,43.5387,43.4913,43.5229,143449.0
2017-11-21 10:00:00,55.07,55.07,55.05,55.06,47227.0,43.5229,43.5229,43.5071,43.515,47227.0
2017-11-21 10:30:00,55.05,55.06,55.04,55.04,67285.0,43.5071,43.515,43.4992,43.4992,67285.0
2017-11-21 11:00:00,55.04,55.05,55.03,55.04,79573.0,43.4992,43.5071,43.4913,43.4992,79573.0
2017-11-21 11:30:00,55.04,55.04,55.03,55.04,24994.0,43.4992,43.4992,43.4913,43.4992,24994.0
2017-11-21 12:00:00,55.04,55.04,55.03,55.04,22631.0,43.4992,43.4992,43.4913,43.4992,22631.0
2017-11-21 12:30:00,55.04,55.04,55.03,55.03,62936.0,43.4992,43.4992,43.4913,43.4913,62936.0
2017-11-21 13:00:00,55.04,55.05,55.03,55.04,49209.0,43.4992,43.5071,43.4913,43.4992,49209.0
2017-11-21 13:30:00,55.05,55.05,55.03,55.04,37836.0,43.5071,43.5071,43.4913,43.4992,37836.0
2017-11-21 14:00:00,55.03,55.05,55.03,55.05,26992.0,43.4913,43.5071,43.4913,43.5071,26992.0
2017-11-21 14:30:00,55.05,55.05,55.04,55.05,19383.0,43.5071,43.5071,43.4992,43.5071,19383.0
2017-11-21 15:00:00,55.04,55.05,55.04,55.05,22257.0,43.4992,43.5071,43.4992,43.5071,22257.0
2017-11-21 15:30:00,55.05,55.05,55.02,55.03,51205.0,43.5071,43.5071,43.4834,43.4913,51205.0
2017-11-22 09:30:00,55.09,55.1,55.07,55.08,96258.0,43.5387,43.5466,43.5229,43.5308,96258.0
2017-11-22 10:00:00,55.08,55.1,55.07,55.1,65409.0,43.5308,43.5466,43.5229,43.5466,65409.0
2017-11-22 10:30:00,55.1,55.11,55.09,55.1,31253.0,43.5466,43.5545,43.5387,43.5466,31253.0
2017-11-22 11:00:00,55.1,55.1,55.09,55.1,25309.0,43.5466,43.5466,43.5387,43.5466,25309.0
2017-11-22 11:30:00,55.1,55.1,55.09,55.1,14831.0,43.5466,43.5466,43.5387,43.5466,14831.0
2017-11-22 12:00:00,55.1,55.11,55.1,55.1,40427.0,43.5466,43.5545,43.5466,43.5466,40427.0
2017-11-22 12:30:00,55.11,55.11,55.1,55.1,15231.0,43.5545,43.5545,43.5466,43.5466,15231.0
2017-11-22 13:00:00,55.1,55.12,55.1,55.12,46454.0,43.5466,43.5624,43.5466,43.5624,46454.0
2017-11-22 13:30:00,55.11,55.12,55.11,55.12,63150.0,43.5545,43.5624,43.5545,43.5624,63150.0
2017-11-22 14:00:00,55.12,55.13,55.11,55.12,42233.0,43.5624,43.5703,43.5545,43.5624,42233.0
2017-11-22 14:30:00,55.12,55.13,55.12,55.12,43953.0,43.5624,43.5703,43.5624,43.5624,43953.0
2017-11-22 15:00:00,55.13,55.13,55.12,55.12,31653.0,43.5703,43.5703,43.5624,43.5624,31653.0
2017-11-22 15:30:00,55.12,55.13,55.11,55.12,37723.0,43.5624,43.5703,43.5545,43.5624,37723.0
2017-11-24 09:30:00,55.08,55.1,55.06,55.07,31570.0,43.5308,43.5466,43.515,43.5229,31570.0
2017-11-24 10:00:00,55.07,55.08,55.05,55.08,64439.0,43.5229,43.5308,43.5071,43.5308,64439.0
2017-11-24 10:30:00,55.08,55.08,55.06,55.07,36789.0,43.5308,43.5308,43.515,43.5229,36789.0
2017-11-24 11:00:00,55.06,55.07,55.06,55.07,18780.0,43.515,43.5229,43.515,43.5229,18780.0
2017-11-24 11:30:00,55.07,55.07,55.06,55.06,72366.0,43.5229,43.5229,43.515,43.515,72366.0
2017-11-24 12:00:00,55.07,55.08,55.06,55.07,23240.0,43.5229,43.5308,43.515,43.5229,23240.0
2017-11-24 12:30:00,55.08,55.08,55.07,55.07,27976.0,43.5308,43.5308,43.5229,43.5229,27976.0
2017-11-27 09:30:00,55.12,55.12,55.09,55.09,115466.0,43.5624,43.5624,43.5387,43.5387,115466.0
2017-11-27 10:00:00,55.1,55.1,55.08,55.09,146752.0,43.5466,43.5466,43.5308,43.5387,146752.0
2017-11-27 10:30:00,55.09,55.09,55.07,55.09,112803.0,43.5387,43.5387,43.5229,43.5387,112803.0
2017-11-27 11:00:00,55.09,55.11,55.08,55.1,45315.0,43.5387,43.5545,43.5308,43.5466,45315.0
2017-11-27 11:30:00,55.1,55.11,55.1,55.1,47330.0,43.5466,43.5545,43.5466,43.5466,47330.0
2017-11-27 12:00:00,55.11,55.11,55.1,55.11,65284.0,43.5545,43.5545,43.5466,43.5545,65284.0
2017-11-27 12:30:00,55.11,55.11,55.1,55.1,36081.0,43.5545,43.5545,43.5466,43.5466,36081.0
2017-11-27 13:00:00,55.11,55.11,55.1,55.11,126775.0,43.5545,43.5545,43.5466,43.5545,126775.0
2017-11-27 13:30:00,55.11,55.12,55.1,55.11,67432.0,43.5545,43.5624,43.5466,43.5545,67432.0
2017-11-27 14:00:00,55.11,55.11,55.1,55.11,32497.0,43.5545,43.5545,43.5466,43.5545,32497.0
2017-11-27 14:30:00,55.11,55.11,55.1,55.11,46396.0,43.5545,43.5545,43.5466,43.5545,46396.0
2017-11-27 15:00:00,55.11,55.11,55.1,55.1,68182.0,43.5545,43.5545,43.5466,43.5466,68182.0
2017-11-27 15:30:00,55.11,55.13,55.1,55.12,146835.0,43.5545,43.5703,43.5466,43.5624,146835.0
2017-11-28 09:30:00,55.12,55.12,55.07,55.08,120982.0,43.5624,43.5624,43.5229,43.5308,120982.0
2017-11-28 10:00:00,55.08,55.08,55.04,55.05,137615.0,43.5308,43.5308,43.4992,43.5071,137615.0
2017-11-28 10:30:00,55.05,55.06,55.03,55.05,102178.0,43.5071,43.515,43.4913,43.5071,102178.0
2017-11-28 11:00:00,55.05,55.06,55.04,55.04,91487.0,43.5071,43.515,43.4992,43.4992,91487.0
2017-11-28 11:30:00,55.05,55.05,55.03,55.05,93709.0,43.5071,43.5071,43.4913,43.5071,93709.0
2017-11-28 12:00:00,55.05,55.06,55.04,55.05,95593.0,43.5071,43.515,43.4992,43.5071,95593.0
2017-11-28 12:30:00,55.04,55.06,55.02,55.03,112977.0,43.4992,43.515,43.4834,43.4913,112977.0
2017-11-28 13:00:00,55.03,55.03,54.99,55.01,133171.0,43.4913,43.4913,43.4597,43.4755,133171.0
2017-11-28 13:30:00,55.0,55.01,54.98,55.0,95456.0,43.4676,43.4755,43.4518,43.4676,95456.0
2017-11-28 14:00:00,55.0,55.03,54.98,55.01,110996.0,43.4676,43.4913,43.4518,43.4755,110996.0
2017-11-28 14:30:00,55.01,55.03,54.97,54.98,109175.0,43.4755,43.4913,43.4439,43.4518,109175.0
2017-11-28 15:00:00,54.98,55.0,54.97,55.0,93672.0,43.4518,43.4676,43.4439,43.4676,93672.0
2017-11-28 15:30:00,54.99,55.0,54.98,54.98,161557.0,43.4597,43.4676,43.4518,43.4518,161557.0
2017-11-29 09:30:00,54.99,55.01,54.92,54.93,172493.0,43.4597,43.4755,43.4043,43.4122,172493.0
2017-11-29 10:00:00,54.93,54.95,54.91,54.91,137068.0,43.4122,43.428,43.3964,43.3964,137068.0
2017-11-29 10:30:00,54.91,54.94,54.9,54.92,104348.0,43.3964,43.4201,43.3885,43.4043,104348.0
2017-11-29 11:00:00,54.91,54.93,54.9,54.91,147455.0,43.3964,43.4122,43.3885,43.3964,147455.0
2017-11-29 11:30:00,54.91,54.92,54.9,54.9,86860.0,43.3964,43.4043,43.3885,43.3885,86860.0
2017-11-29 12:00:00,54.9,54.91,54.88,54.9,94403.0,43.3885,43.3964,43.3727,43.3885,94403.0
2017-11-29 12:30:00,54.89,54.91,54.89,54.9,115490.0,43.3806,43.3964,43.3806,43.3885,115490.0
2017-11-29 13:00:00,54.89,54.9,54.88,54.9,94431.0,43.3806,43.3885,43.3727,43.3885,94431.0
2017-11-29 13:30:00,54.91,54.92,54.89,54.91,116529.0,43.3964,43.4043,43.3806,43.3964,116529.0
2017-11-29 14:00:00,54.91,54.92,54.89,54.92,103073.0,43.3964,43.4043,43.3806,43.4043,103073.0
2017-11-29 14:30:00,54.91,54.91,54.89,54.91,135736.0,43.3964,43.3964,43.3806,43.3964,135736.0
2017-11-29 15:00:00,54.91,54.93,54.89,54.91,94237.0,43.3964,43.4122,43.3806,43.3964,94237.0
2017-11-29 15:30:00,54.9,54.92,54.89,54.9,140034.0,43.3885,43.4043,43.3806,43.3885,140034.0
2017-11-30 09:30:00,54.92,54.98,54.92,54.97,32679.0,43.4043,43.4518,43.4043,43.4439,32679.0
2017-11-30 10:00:00,54.98,54.99,54.97,54.98,59192.0,43.4518,43.4597,43.4439,43.4518,59192.0
2017-11-30 10:30:00,54.98,54.98,54.95,54.95,16179.0,43.4518,43.4518,43.428,43.428,16179.0
2017-11-30 11:00:00,54.95,54.96,54.94,54.94,18586.0,43.428,43.436,43.4201,43.4201,18586.0
2017-11-30 11:30:00,54.94,54.95,54.93,54.95,62893.0,43.4201,43.428,43.4122,43.428,62893.0
2017-11-30 12:00:00,54.95,54.96,54.93,54.95,47984.0,43.428,43.436,43.4122,43.428,47984.0
2017-11-30 12:30:00,54.94,54.95,54.94,54.94,13485.0,43.4201,43.428,43.4201,43.4201,13485.0
2017-11-30 13:00:00,54.95,54.95,54.93,54.94,35719.0,43.428,43.428,43.4122,43.4201,35719.0
2017-11-30 13:30:00,54.94,54.94,54.93,54.94,25803.0,43.4201,43.4201,43.4122,43.4201,25803.0
2017-11-30 14:00:00,54.94,54.95,54.93,54.94,40771.0,43.4201,43.428,43.4122,43.4201,40771.0
2017-11-30 14:30:00,54.94,54.95,54.94,54.94,19761.0,43.4201,43.428,43.4201,43.4201,19761.0
2017-11-30 15:00:00,54.94,54.96,54.94,54.95,77709.0,43.4201,43.436,43.4201,43.428,77709.0
2017-11-30 15:30:00,54.95,54.96,54.94,54.95,38528.0,43.428,43.436,43.4201,43.428,38528.0
2017-12-01 09:30:00,54.96,54.99,54.96,54.98,30772.0,43.4738,43.4975,43.4738,43.4896,30772.0
2017-12-01 10:00:00,54.99,55.01,54.98,55.0,63727.0,43.4975,43.5134,43.4896,43.5054,63727.0
2017-12-01 10:30:00,54.99,55.0,54.99,54.99,22626.0,43.4975,43.5054,43.4975,43.4975,22626.0
2017-12-01 11:00:00,55.0,55.08,54.99,55.06,52637.0,43.5054,43.5687,43.4975,43.5529,52637.0
2017-12-01 11:30:00,55.05,55.12,55.03,55.07,38976.0,43.545,43.6004,43.5292,43.5608,38976.0
2017-12-01 12:00:00,55.07,55.09,55.05,55.06,41492.0,43.5608,43.5766,43.545,43.5529,41492.0
2017-12-01 12:30:00,55.06,55.07,55.04,55.06,57244.0,43.5529,43.5608,43.5371,43.5529,57244.0
2017-12-01 13:00:00,55.07,55.07,55.06,55.07,40433.0,43.5608,43.5608,43.5529,43.5608,40433.0
2017-12-01 13:30:00,55.06,55.07,55.04,55.06,64962.0,43.5529,43.5608,43.5371,43.5529,64962.0
2017-12-01 14:00:00,55.05,55.07,55.05,55.07,20368.0,43.545,43.5608,43.545,43.5608,20368.0
2017-12-01 14:30:00,55.06,55.07,55.06,55.07,27060.0,43.5529,43.5608,43.5529,43.5608,27060.0
2017-12-01 15:00:00,55.07,55.07,55.06,55.07,60637.0,43.5608,43.5608,43.5529,43.5608,60637.0
2017-12-01 15:30:00,55.06,55.08,55.04,55.06,147660.0,43.5529,43.5687,43.5371,43.5529,147660.0
2017-12-04 09:30:00,55.05,55.08,55.03,55.05,58387.0,43.545,43.5687,43.5292,43.545,58387.0
2017-12-04 10:00:00,55.04,55.06,55.03,55.06,118458.0,43.5371,43.5529,43.5292,43.5529,118458.0
2017-12-04 10:30:00,55.05,55.07,55.05,55.07,66872.0,43.545,43.5608,43.545,43.5608,66872.0
2017-12-04 11:00:00,55.07,55.09,55.06,55.09,81512.0,43.5608,43.5766,43.5529,43.5766,81512.0
2017-12-04 11:30:00,55.09,55.1,55.08,55.09,32600.0,43.5766,43.5845,43.5687,43.5766,32600.0
2017-12-04 12:00:00,55.1,55.1,55.09,55.09,91092.0,43.5845,43.5845,43.5766,43.5766,91092.0
2017-12-04 12:30:00,55.1,55.1,55.09,55.09,34498.0,43.5845,43.5845,43.5766,43.5766,34498.0
2017-12-04 13:00:00,55.1,55.11,55.09,55.1,60575.0,43.5845,43.5925,43.5766,43.5845,60575.0
2017-12-04 13:30:00,55.11,55.12,55.1,55.11,67696.0,43.5925,43.6004,43.5845,43.5925,67696.0
2017-12-04 14:00:00,55.12,55.12,55.11,55.11,33674.0,43.6004,43.6004,43.5925,43.5925,33674.0
2017-12-04 14:30:00,55.12,55.13,55.09,55.12,154862.0,43.6004,43.6083,43.5766,43.6004,154862.0
2017-12-04 15:00:00,55.12,55.13,55.12,55.13,21245.0,43.6004,43.6083,43.6004,43.6083,21245.0
2017-12-04 15:30:00,55.13,55.13,55.1,55.11,40036.0,43.6083,43.6083,43.5845,43.5925,40036.0
2017-12-05 09:30:00,55.11,55.12,55.09,55.1,44292.0,43.5925,43.6004,43.5766,43.5845,44292.0
2017-12-05 10:00:00,55.11,55.15,55.08,55.15,119145.0,43.5925,43.6241,43.5687,43.6241,119145.0
2017-12-05 10:30:00,55.15,55.15,55.14,55.15,16930.0,43.6241,43.6241,43.6162,43.6241,16930.0
2017-12-05 11:00:00,55.14,55.15,55.14,55.14,21681.0,43.6162,43.6241,43.6162,43.6162,21681.0
2017-12-05 11:30:00,55.15,55.15,55.14,55.14,46117.0,43.6241,43.6241,43.6162,43.6162,46117.0
2017-12-05 12:00:00,55.14,55.15,55.13,55.13,75320.0,43.6162,43.6241,43.6083,43.6083,75320.0
2017-12-05 12:30:00,55.14,55.14,55.11,55.12,35740.0,43.6162,43.6162,43.5925,43.6004,35740.0
2017-12-05 13:00:00,55.12,55.14,55.11,55.14,10799.0,43.6004,43.6162,43.5925,43.6162,10799.0
2017-12-05 13:30:00,55.14,55.14,55.12,55.13,33717.0,43.6162,43.6162,43.6004,43.6083,33717.0
2017-12-05 14:00:00,55.13,55.13,55.12,55.13,154690.0,43.6083,43.6083,43.6004,43.6083,154690.0
2017-12-05 14:30:00,55.13,55.15,55.12,55.15,40159.0,43.6083,43.6241,43.6004,43.6241,40159.0
2017-12-05 15:00:00,55.14,55.16,55.14,55.15,47463.0,43.6162,43.632,43.6162,43.6241,47463.0
2017-12-05 15:30:00,55.15,55.17,55.15,55.15,75138.0,43.6241,43.6399,43.6241,43.6241,75138.0
2017-12-06 09:30:00,55.2,55.22,55.18,55.22,26867.0,43.6636,43.6795,43.6478,43.6795,26867.0
2017-12-06 10:00:00,55.21,55.23,55.21,55.23,137620.0,43.6716,43.6874,43.6716,43.6874,137620.0
2017-12-06 10:30:00,55.22,55.24,55.21,55.22,21869.0,43.6795,43.6953,43.6716,43.6795,21869.0
2017-12-06 11:00:00,55.21,55.22,55.19,55.2,22588.0,43.6716,43.6795,43.6557,43.6636,22588.0
2017-12-06 11:30:00,55.19,55.2,55.19,55.2,15068.0,43.6557,43.6636,43.6557,43.6636,15068.0
2017-12-06 12:00:00,55.2,55.2,55.19,55.2,62542.0,43.6636,43.6636,43.6557,43.6636,62542.0
2017-12-06 12:30:00,55.2,55.2,55.18,55.19,21965.0,43.6636,43.6636,43.6478,43.6557,21965.0
2017-12-06 13:00:00,55.19,55.2,55.19,55.19,10299.0,43.6557,43.6636,43.6557,43.6557,10299.0
2017-12-06 13:30:00,55.2,55.22,55.19,55.22,27905.0,43.6636,43.6795,43.6557,43.6795,27905.0
2017-12-06 14:00:00,55.22,55.23,55.2,55.22,51727.0,43.6795,43.6874,43.6636,43.6795,51727.0
2017-12-06 14:30:00,55.21,55.22,55.21,55.22,27803.0,43.6716,43.6795,43.6716,43.6795,27803.0
2017-12-06 15:00:00,55.22,55.22,55.21,55.22,16941.0,43.6795,43.6795,43.6716,43.6795,16941.0
2017-12-06 15:30:00,55.22,55.22,55.2,55.21,56518.0,43.6795,43.6795,43.6636,43.6716,56518.0
2017-12-07 09:30:00,55.21,55.21,55.2,55.2,19181.0,43.6716,43.6716,43.6636,43.6636,19181.0
2017-12-07 10:00:00,55.21,55.21,55.17,55.19,86726.0,43.6716,43.6716,43.6399,43.6557,86726.0
2017-12-07 10:30:00,55.19,55.2,55.15,55.19,70462.0,43.6557,43.6636,43.6241,43.6557,70462.0
2017-12-07 11:00:00,55.19,55.19,55.18,55.19,24275.0,43.6557,43.6557,43.6478,43.6557,24275.0
2017-12-07 11:30:00,55.18,55.19,55.18,55.19,22423.0,43.6478,43.6557,43.6478,43.6557,22423.0
2017-12-07 12:00:00,55.18,55.2,55.18,55.2,47609.0,43.6478,43.6636,43.6478,43.6636,47609.0
2017-12-07 12:30:00,55.2,55.2,55.19,55.19,27015.0,43.6636,43.6636,43.6557,43.6557,27015.0
2017-12-07 13:00:00,55.2,55.2,55.19,55.2,22936.0,43.6636,43.6636,43.6557,43.6636,22936.0
2017-12-07 13:30:00,55.2,55.2,55.19,55.2,29376.0,43.6636,43.6636,43.6557,43.6636,29376.0
2017-12-07 14:00:00,55.2,55.2,55.18,55.18,32414.0,43.6636,43.6636,43.6478,43.6478,32414.0
2017-12-07 14:30:00,55.19,55.19,55.17,55.18,39979.0,43.6557,43.6557,43.6399,43.6478,39979.0
2017-12-07 15:00:00,55.18,55.18,55.17,55.18,30407.0,43.6478,43.6478,43.6399,43.6478,30407.0
2017-12-07 15:30:00,55.18,55.18,55.16,55.17,51651.0,43.6478,43.6478,43.632,43.6399,51651.0
2017-12-08 09:30:00,55.18,55.18,55.15,55.18,24183.0,43.6478,43.6478,43.6241,43.6478,24183.0
2017-12-08 10:00:00,55.17,55.18,55.14,55.16,30831.0,43.6399,43.6478,43.6162,43.632,30831.0
2017-12-08 10:30:00,55.16,55.17,55.16,55.17,15564.0,43.632,43.6399,43.632,43.6399,15564.0
2017-12-08 11:00:00,55.17,55.17,55.16,55.17,10922.0,43.6399,43.6399,43.632,43.6399,10922.0
2017-12-08 11:30:00,55.17,55.17,55.16,55.16,26339.0,43.6399,43.6399,43.632,43.632,26339.0
2017-12-08 12:00:00,55.16,55.17,55.16,55.16,33155.0,43.632,43.6399,43.632,43.632,33155.0
2017-12-08 12:30:00,55.16,55.18,55.16,55.17,39829.0,43.632,43.6478,43.632,43.6399,39829.0
2017-12-08 13:00:00,55.18,55.18,55.17,55.18,29211.0,43.6478,43.6478,43.6399,43.6478,29211.0
2017-12-08 13:30:00,55.18,55.18,55.17,55.18,31817.0,43.6478,43.6478,43.6399,43.6478,31817.0
2017-12-08 14:00:00,55.17,55.18,55.15,55.16,26741.0,43.6399,43.6478,43.6241,43.632,26741.0
2017-12-08 14:30:00,55.15,55.17,55.15,55.17,44810.0,43.6241,43.6399,43.6241,43.6399,44810.0
2017-12-08 15:00:00,55.16,55.17,55.16,55.16,34873.0,43.632,43.6399,43.632,43.632,34873.0
2017-12-08 15:30:00,55.16,55.18,55.16,55.18,55587.0,43.632,43.6478,43.632,43.6478,55587.0
2017-12-11 09:30:00,55.22,55.22,55.18,55.2,72130.0,43.6795,43.6795,43.6478,43.6636,72130.0
2017-12-11 10:00:00,55.19,55.22,55.18,55.22,75218.0,43.6557,43.6795,43.6478,43.6795,75218.0
2017-12-11 10:30:00,55.22,55.23,55.21,55.22,28333.0,43.6795,43.6874,43.6716,43.6795,28333.0
2017-12-11 11:00:00,55.22,55.23,55.2,55.22,37071.0,43.6795,43.6874,43.6636,43.6795,37071.0
2017-12-11 11:30:00,55.22,55.22,55.21,55.21,50464.0,43.6795,43.6795,43.6716,43.6716,50464.0
2017-12-11 12:00:00,55.21,55.22,55.18,55.2,33422.0,43.6716,43.6795,43.6478,43.6636,33422.0
2017-12-11 12:30:00,55.2,55.2,55.18,55.2,24944.0,43.6636,43.6636,43.6478,43.6636,24944.0
2017-12-11 13:00:00,55.2,55.2,55.18,55.19,45444.0,43.6636,43.6636,43.6478,43.6557,45444.0
2017-12-11 13:30:00,55.19,55.19,55.18,55.19,35026.0,43.6557,43.6557,43.6478,43.6557,35026.0
2017-12-11 14:00:00,55.18,55.21,55.18,55.2,22418.0,43.6478,43.6716,43.6478,43.6636,22418.0
2017-12-11 14:30:00,55.21,55.21,55.18,55.18,27978.0,43.6716,43.6716,43.6478,43.6478,27978.0
2017-12-11 15:00:00,55.18,55.2,55.18,55.19,48381.0,43.6478,43.6636,43.6478,43.6557,48381.0
2017-12-11 15:30:00,55.19,55.2,55.17,55.19,42805.0,43.6557,43.6636,43.6399,43.6557,42805.0
2017-12-12 09:30:00,55.1,55.17,55.1,55.17,80446.0,43.5845,43.6399,43.5845,43.6399,80446.0
2017-12-12 10:00:00,55.16,55.17,55.15,55.16,44915.0,43.632,43.6399,43.6241,43.632,44915.0
2017-12-12 10:30:00,55.16,55.17,55.14,55.14,24644.0,43.632,43.6399,43.6162,43.6162,24644.0
2017-12-12 11:00:00,55.15,55.17,55.14,55.15,37089.0,43.6241,43.6399,43.6162,43.6241,37089.0
2017-12-12 11:30:00,55.15,55.15,55.14,55.15,10667.0,43.6241,43.6241,43.6162,43.6241,10667.0
2017-12-12 12:00:00,55.15,55.15,55.13,55.14,192404.0,43.6241,43.6241,43.6083,43.6162,192404.0
2017-12-12 12:30:00,55.14,55.14,55.13,55.13,61981.0,43.6162,43.6162,43.6083,43.6083,61981.0
2017-12-12 13:00:00,55.13,55.15,55.13,55.14,18892.0,43.6083,43.6241,43.6083,43.6162,18892.0
2017-12-12 13:30:00,55.15,55.19,55.14,55.19,58957.0,43.6241,43.6557,43.6162,43.6557,58957.0
2017-12-12 14:00:00,55.19,55.19,55.17,55.19,24420.0,43.6557,43.6557,43.6399,43.6557,24420.0
2017-12-12 14:30:00,55.18,55.2,55.18,55.2,37580.0,43.6478,43.6636,43.6478,43.6636,37580.0
2017-12-12 15:00:00,55.2,55.2,55.19,55.2,49919.0,43.6636,43.6636,43.6557,43.6636,49919.0
2017-12-12 15:30:00,55.2,55.2,55.14,55.16,108141.0,43.6636,43.6636,43.6162,43.632,108141.0
2017-12-13 09:30:00,55.18,55.19,55.15,55.16,123294.0,43.6478,43.6557,43.6241,43.632,123294.0
2017-12-13 10:00:00,55.16,55.18,55.14,55.17,100657.0,43.632,43.6478,43.6162,43.6399,100657.0
2017-12-13 10:30:00,55.17,55.17,55.15,55.16,20882.0,43.6399,43.6399,43.6241,43.632,20882.0
2017-12-13 11:00:00,55.17,55.18,55.17,55.17,57479.0,43.6399,43.6478,43.6399,43.6399,57479.0
2017-12-13 11:30:00,55.18,55.18,55.17,55.18,10500.0,43.6478,43.6478,43.6399,43.6478,10500.0
2017-12-13 12:00:00,55.18,55.2,55.17,55.18,124612.0,43.6478,43.6636,43.6399,43.6478,124612.0
2017-12-13 12:30:00,55.17,55.18,55.16,55.18,36051.0,43.6399,43.6478,43.632,43.6478,36051.0
2017-12-13 13:00:00,55.18,55.19,55.17,55.18,20766.0,43.6478,43.6557,43.6399,43.6478,20766.0
2017-12-13 13:30:00,55.17,55.2,55.17,55.19,41568.0,43.6399,43.6636,43.6399,43.6557,41568.0
2017-12-13 14:00:00,55.19,55.2,55.18,55.19,33202.0,43.6557,43.6636,43.6478,43.6557,33202.0
2017-12-13 14:30:00,55.19,55.19,55.18,55.19,46135.0,43.6557,43.6557,43.6478,43.6557,46135.0
2017-12-13 15:00:00,55.19,55.19,55.18,55.19,58304.0,43.6557,43.6557,43.6478,43.6557,58304.0
2017-12-13 15:30:00,55.19,55.19,55.16,55.18,76828.0,43.6557,43.6557,43.632,43.6478,76828.0
2017-12-14 09:30:00,55.12,55.17,55.12,55.14,233272.0,43.6004,43.6399,43.6004,43.6162,233272.0
2017-12-14 10:00:00,55.13,55.14,55.12,55.13,54366.0,43.6083,43.6162,43.6004,43.6083,54366.0
2017-12-14 10:30:00,55.13,55.14,55.12,55.14,58669.0,43.6083,43.6162,43.6004,43.6162,58669.0
2017-12-14 11:00:00,55.14,55.16,55.11,55.16,599642.0,43.6162,43.632,43.5925,43.632,599642.0
2017-12-14 11:30:00,55.16,55.17,55.15,55.16,24178.0,43.632,43.6399,43.6241,43.632,24178.0
2017-12-14 12:00:00,55.17,55.17,55.16,55.16,22083.0,43.6399,43.6399,43.632,43.632,22083.0
2017-12-14 12:30:00,55.16,55.17,55.16,55.16,50471.0,43.632,43.6399,43.632,43.632,50471.0
2017-12-14 13:00:00,55.17,55.17,55.16,55.16,33961.0,43.6399,43.6399,43.632,43.632,33961.0
2017-12-14 13:30:00,55.16,55.17,55.16,55.17,37157.0,43.632,43.6399,43.632,43.6399,37157.0
2017-12-14 14:00:00,55.17,55.17,55.16,55.16,38050.0,43.6399,43.6399,43.632,43.632,38050.0
2017-12-14 14:30:00,55.16,55.23,55.16,55.23,75255.0,43.632,43.6874,43.632,43.6874,75255.0
2017-12-14 15:00:00,55.23,55.23,55.22,55.22,38154.0,43.6874,43.6874,43.6795,43.6795,38154.0
2017-12-14 15:30:00,55.23,55.23,55.21,55.22,76573.0,43.6874,43.6874,43.6716,43.6795,76573.0
2017-12-15 09:30:00,55.23,55.23,55.21,55.22,26584.0,43.6874,43.6874,43.6716,43.6795,26584.0
2017-12-15 10:00:00,55.21,55.25,55.21,55.25,73114.0,43.6716,43.7032,43.6716,43.7032,73114.0
2017-12-15 10:30:00,55.25,55.25,55.24,55.25,41607.0,43.7032,43.7032,43.6953,43.7032,41607.0
2017-12-15 11:00:00,55.25,55.26,55.24,55.25,139663.0,43.7032,43.7111,43.6953,43.7032,139663.0
2017-12-15 11:30:00,55.25,55.25,55.24,55.25,52776.0,43.7032,43.7032,43.6953,43.7032,52776.0
2017-12-15 12:00:00,55.25,55.26,55.24,55.26,32752.0,43.7032,43.7111,43.6953,43.7111,32752.0
2017-12-15 12:30:00,55.26,55.26,55.25,55.25,24986.0,43.7111,43.7111,43.7032,43.7032,24986.0
2017-12-15 13:00:00,55.25,55.26,55.25,55.25,17410.0,43.7032,43.7111,43.7032,43.7032,17410.0
2017-12-15 13:30:00,55.26,55.26,55.25,55.26,39360.0,43.7111,43.7111,43.7032,43.7111,39360.0
2017-12-15 14:00:00,55.26,55.27,55.25,55.27,63227.0,43.7111,43.719,43.7032,43.719,63227.0
2017-12-15 14:30:00,55.27,55.27,55.26,55.27,24494.0,43.719,43.719,43.7111,43.719,24494.0
2017-12-15 15:00:00,55.27,55.28,55.26,55.27,93396.0,43.719,43.7269,43.7111,43.719,93396.0
2017-12-15 15:30:00,55.27,55.28,55.26,55.27,94759.0,43.719,43.7269,43.7111,43.719,94759.0
2017-12-18 09:30:00,55.25,55.26,55.24,55.26,71812.0,43.7032,43.7111,43.6953,43.7111,71812.0
2017-12-18 10:00:00,55.26,55.27,55.23,55.25,33739.0,43.7111,43.719,43.6874,43.7032,33739.0
2017-12-18 10:30:00,55.25,55.26,55.23,55.25,91400.0,43.7032,43.7111,43.6874,43.7032,91400.0
2017-12-18 11:00:00,55.24,55.25,55.2,55.22,46708.0,43.6953,43.7032,43.6636,43.6795,46708.0
2017-12-18 11:30:00,55.23,55.25,55.22,55.25,20635.0,43.6874,43.7032,43.6795,43.7032,20635.0
2017-12-18 12:00:00,55.24,55.25,55.22,55.23,43577.0,43.6953,43.7032,43.6795,43.6874,43577.0
2017-12-18 12:30:00,55.23,55.25,55.22,55.24,54933.0,43.6874,43.7032,43.6795,43.6953,54933.0
2017-12-18 13:00:00,55.24,55.24,55.22,55.23,115042.0,43.6953,43.6953,43.6795,43.6874,115042.0
2017-12-18 13:30:00,55.23,55.23,55.21,55.21,24325.0,43.6874,43.6874,43.6716,43.6716,24325.0
2017-12-18 14:00:00,55.22,55.23,55.21,55.23,34964.0,43.6795,43.6874,43.6716,43.6874,34964.0
2017-12-18 14:30:00,55.23,55.23,55.21,55.22,32195.0,43.6874,43.6874,43.6716,43.6795,32195.0
2017-12-18 15:00:00,55.22,55.24,55.21,55.24,95971.0,43.6795,43.6953,43.6716,43.6953,95971.0
2017-12-18 15:30:00,55.23,55.24,55.23,55.23,38188.0,43.6874,43.6953,43.6874,43.6874,38188.0
2017-12-19 09:30:00,55.12,55.12,55.1,55.11,92358.0,43.6004,43.6004,43.5845,43.5925,92358.0
2017-12-19 10:00:00,55.11,55.11,55.08,55.08,70355.0,43.5925,43.5925,43.5687,43.5687,70355.0
2017-12-19 10:30:00,55.09,55.1,55.06,55.07,104608.0,43.5766,43.5845,43.5529,43.5608,104608.0
2017-12-19 11:00:00,55.06,55.08,55.06,55.08,72526.0,43.5529,43.5687,43.5529,43.5687,72526.0
2017-12-19 11:30:00,55.08,55.08,55.06,55.07,82199.0,43.5687,43.5687,43.5529,43.5608,82199.0
2017-12-19 12:00:00,55.07,55.07,55.05,55.05,76713.0,43.5608,43.5608,43.545,43.545,76713.0
2017-12-19 12:30:00,55.06,55.06,55.05,55.05,42203.0,43.5529,43.5529,43.545,43.545,42203.0
2017-12-19 13:00:00,55.05,55.06,55.05,55.05,38424.0,43.545,43.5529,43.545,43.545,38424.0
2017-12-19 13:30:00,55.06,55.06,55.05,55.06,53937.0,43.5529,43.5529,43.545,43.5529,53937.0
2017-12-19 14:00:00,55.06,55.06,55.05,55.06,37806.0,43.5529,43.5529,43.545,43.5529,37806.0
2017-12-19 14:30:00,55.05,55.06,55.05,55.06,50251.0,43.545,43.5529,43.545,43.5529,50251.0
2017-12-19 15:00:00,55.06,55.07,55.05,55.07,47854.0,43.5529,43.5608,43.545,43.5608,47854.0
2017-12-19 15:30:00,55.06,55.07,55.05,55.05,111323.0,43.5529,43.5608,43.545,43.545,111323.0
2017-12-20 09:30:00,54.98,54.99,54.96,54.98,65290.0,43.4896,43.4975,43.4738,43.4896,65290.0
2017-12-20 10:00:00,54.98,55.0,54.98,55.0,66329.0,43.4896,43.5054,43.4896,43.5054,66329.0
2017-12-20 10:30:00,55.0,55.0,54.96,54.97,67215.0,43.5054,43.5054,43.4738,43.4817,67215.0
2017-12-20 11:00:00,54.96,54.99,54.96,54.98,27857.0,43.4738,43.4975,43.4738,43.4896,27857.0
2017-12-20 11:30:00,54.99,55.0,54.98,55.0,21639.0,43.4975,43.5054,43.4896,43.5054,21639.0
2017-12-20 12:00:00,55.0,55.02,54.99,55.02,65215.0,43.5054,43.5213,43.4975,43.5213,65215.0
2017-12-20 12:30:00,55.01,55.03,55.0,55.02,97866.0,43.5134,43.5292,43.5054,43.5213,97866.0
2017-12-20 13:00:00,55.02,55.02,55.0,55.01,16874.0,43.5213,43.5213,43.5054,43.5134,16874.0
2017-12-20 13:30:00,55.0,55.01,54.99,55.0,26335.0,43.5054,43.5134,43.4975,43.5054,26335.0
2017-12-20 14:00:00,54.99,55.01,54.99,55.01,18808.0,43.4975,43.5134,43.4975,43.5134,18808.0
2017-12-20 14:30:00,55.0,55.03,55.0,55.03,78840.0,43.5054,43.5292,43.5054,43.5292,78840.0
2017-12-20 15:00:00,55.02,55.03,55.02,55.02,39753.0,43.5213,43.5292,43.5213,43.5213,39753.0
2017-12-20 15:30:00,55.03,55.03,55.02,55.02,28447.0,43.5292,43.5292,43.5213,43.5213,28447.0
2017-12-21 09:30:00,54.96,54.98,54.94,54.94,32772.0,43.4738,43.4896,43.458,43.458,32772.0
2017-12-21 10:00:00,54.95,54.97,54.94,54.96,58702.0,43.4659,43.4817,43.458,43.4738,58702.0
2017-12-21 10:30:00,54.97,54.98,54.96,54.98,33630.0,43.4817,43.4896,43.4738,43.4896,33630.0
2017-12-21 11:00:00,54.98,54.99,54.97,54.99,39557.0,43.4896,43.4975,43.4817,43.4975,39557.0
2017-12-21 11:30:00,54.99,55.0,54.98,55.0,26389.0,43.4975,43.5054,43.4896,43.5054,26389.0
2017-12-21 12:00:00,55.0,55.0,54.99,55.0,52313.0,43.5054,43.5054,43.4975,43.5054,52313.0
2017-12-21 12:30:00,54.99,55.0,54.98,54.99,35656.0,43.4975,43.5054,43.4896,43.4975,35656.0
2017-12-21 13:00:00,54.99,54.99,54.98,54.98,11098.0,43.4975,43.4975,43.4896,43.4896,11098.0
2017-12-21 13:30:00,54.98,55.0,54.98,54.98,63014.0,43.4896,43.5054,43.4896,43.4896,63014.0
2017-12-21 14:00:00,54.98,55.0,54.98,54.99,43995.0,43.4896,43.5054,43.4896,43.4975,43995.0
2017-12-21 14:30:00,54.99,55.0,54.98,55.0,88782.0,43.4975,43.5054,43.4896,43.5054,88782.0
2017-12-21 15:00:00,54.99,55.0,54.99,55.0,56368.0,43.4975,43.5054,43.4975,43.5054,56368.0
2017-12-21 15:30:00,55.0,55.0,54.99,54.99,54681.0,43.5054,43.5054,43.4975,43.4975,54681.0
2017-12-22 09:30:00,54.97,54.99,54.96,54.98,26927.0,43.4817,43.4975,43.4738,43.4896,26927.0
2017-12-22 10:00:00,54.98,55.0,54.98,55.0,40311.0,43.4896,43.5054,43.4896,43.5054,40311.0
2017-12-22 10:30:00,55.0,55.0,54.99,55.0,25848.0,43.5054,43.5054,43.4975,43.5054,25848.0
2017-12-22 11:00:00,54.99,55.01,54.99,55.01,30901.0,43.4975,43.5134,43.4975,43.5134,30901.0
2017-12-22 11:30:00,55.0,55.01,54.98,55.0,28025.0,43.5054,43.5134,43.4896,43.5054,28025.0
2017-12-22 12:00:00,54.99,55.0,54.98,54.98,14980.0,43.4975,43.5054,43.4896,43.4896,14980.0
2017-12-22 12:30:00,54.98,54.99,54.97,54.98,29575.0,43.4896,43.4975,43.4817,43.4896,29575.0
2017-12-22 13:00:00,54.98,54.98,54.97,54.98,18206.0,43.4896,43.4896,43.4817,43.4896,18206.0
2017-12-22 13:30:00,54.98,54.98,54.97,54.98,28852.0,43.4896,43.4896,43.4817,43.4896,28852.0
2017-12-22 14:00:00,54.97,55.01,54.97,55.0,64899.0,43.4817,43.5134,43.4817,43.5054,64899.0
2017-12-22 14:30:00,55.0,55.0,54.99,55.0,42887.0,43.5054,43.5054,43.4975,43.5054,42887.0
2017-12-22 15:00:00,54.99,55.0,54.99,55.0,38583.0,43.4975,43.5054,43.4975,43.5054,38583.0
2017-12-22 15:30:00,55.0,55.0,54.99,55.0,46512.0,43.5054,43.5054,43.4975,43.5054,46512.0
2017-12-26 09:30:00,54.29,54.29,54.26,54.27,45255.0,43.4902,43.4902,43.4662,43.4742,45255.0
2017-12-26 10:00:00,54.27,54.31,54.26,54.3,63556.0,43.4742,43.5062,43.4662,43.4982,63556.0
2017-12-26 10:30:00,54.31,54.33,54.3,54.33,61409.0,43.5062,43.5223,43.4982,43.5223,61409.0
2017-12-26 11:00:00,54.33,54.33,54.32,54.33,18898.0,43.5223,43.5223,43.5142,43.5223,18898.0
2017-12-26 11:30:00,54.33,54.33,54.32,54.32,40694.0,43.5223,43.5223,43.5142,43.5142,40694.0
2017-12-26 12:00:00,54.32,54.33,54.32,54.33,35456.0,43.5142,43.5223,43.5142,43.5223,35456.0
2017-12-26 12:30:00,54.32,54.33,54.3,54.3,73897.0,43.5142,43.5223,43.4982,43.4982,73897.0
2017-12-26 13:00:00,54.3,54.32,54.3,54.32,34320.0,43.4982,43.5142,43.4982,43.5142,34320.0
2017-12-26 13:30:00,54.31,54.33,54.31,54.32,94989.0,43.5062,43.5223,43.5062,43.5142,94989.0
2017-12-26 14:00:00,54.32,54.33,54.32,54.33,102798.0,43.5142,43.5223,43.5142,43.5223,102798.0
2017-12-26 14:30:00,54.33,54.33,54.31,54.32,12252.0,43.5223,43.5223,43.5062,43.5142,12252.0
2017-12-26 15:00:00,54.32,54.32,54.31,54.32,33757.0,43.5142,43.5142,43.5062,43.5142,33757.0
2017-12-26 15:30:00,54.31,54.32,54.31,54.31,46993.0,43.5062,43.5142,43.5062,43.5062,46993.0
2017-12-27 09:30:00,54.23,54.33,54.23,54.33,73655.0,43.4422,43.5223,43.4422,43.5223,73655.0
2017-12-27 10:00:00,54.33,54.36,54.32,54.35,49671.0,43.5223,43.5463,43.5142,43.5383,49671.0
2017-12-27 10:30:00,54.36,54.37,54.35,54.37,22619.0,43.5463,43.5543,43.5383,43.5543,22619.0
2017-12-27 11:00:00,54.37,54.38,54.36,54.37,64512.0,43.5543,43.5623,43.5463,43.5543,64512.0
2017-12-27 11:30:00,54.38,54.38,54.37,54.37,53276.0,43.5623,43.5623,43.5543,43.5543,53276.0
2017-12-27 12:00:00,54.38,54.38,54.37,54.37,16836.0,43.5623,43.5623,43.5543,43.5543,16836.0
2017-12-27 12:30:00,54.38,54.38,54.37,54.38,30867.0,43.5623,43.5623,43.5543,43.5623,30867.0
2017-12-27 13:00:00,54.37,54.38,54.37,54.37,51994.0,43.5543,43.5623,43.5543,43.5543,51994.0
2017-12-27 13:30:00,54.38,54.41,54.37,54.41,33344.0,43.5623,43.5863,43.5543,43.5863,33344.0
2017-12-27 14:00:00,54.41,54.41,54.4,54.41,23606.0,43.5863,43.5863,43.5783,43.5863,23606.0
2017-12-27 14:30:00,54.4,54.41,54.38,54.39,44604.0,43.5783,43.5863,43.5623,43.5703,44604.0
2017-12-27 15:00:00,54.39,54.41,54.38,54.4,67695.0,43.5703,43.5863,43.5623,43.5783,67695.0
2017-12-27 15:30:00,54.4,54.42,54.39,54.41,48927.0,43.5783,43.5944,43.5703,43.5863,48927.0
2017-12-28 09:30:00,54.38,54.39,54.36,54.37,103687.0,43.5623,43.5703,43.5463,43.5543,103687.0
2017-12-28 10:00:00,54.37,54.37,54.34,54.35,51903.0,43.5543,43.5543,43.5303,43.5383,51903.0
2017-12-28 10:30:00,54.35,54.35,54.34,54.35,31561.0,43.5383,43.5383,43.5303,43.5383,31561.0
2017-12-28 11:00:00,54.35,54.35,54.34,54.35,41517.0,43.5383,43.5383,43.5303,43.5383,41517.0
2017-12-28 11:30:00,54.34,54.35,54.34,54.35,27432.0,43.5303,43.5383,43.5303,43.5383,27432.0
2017-12-28 12:00:00,54.35,54.35,54.34,54.35,51647.0,43.5383,43.5383,43.5303,43.5383,51647.0
2017-12-28 12:30:00,54.35,54.35,54.33,54.33,43139.0,43.5383,43.5383,43.5223,43.5223,43139.0
2017-12-28 13:00:00,54.34,54.34,54.33,54.34,51559.0,43.5303,43.5303,43.5223,43.5303,51559.0
2017-12-28 13:30:00,54.34,54.34,54.33,54.34,21471.0,43.5303,43.5303,43.5223,43.5303,21471.0
2017-12-28 14:00:00,54.33,54.34,54.32,54.33,49972.0,43.5223,43.5303,43.5142,43.5223,49972.0
2017-12-28 14:30:00,54.33,54.33,54.32,54.33,43134.0,43.5223,43.5223,43.5142,43.5223,43134.0
2017-12-28 15:00:00,54.33,54.33,54.32,54.33,45555.0,43.5223,43.5223,43.5142,43.5223,45555.0
2017-12-28 15:30:00,54.32,54.33,54.32,54.33,63757.0,43.5142,43.5223,43.5142,43.5223,63757.0
2017-12-29 09:30:00,54.31,54.32,54.28,54.31,143868.0,43.5062,43.5142,43.4822,43.5062,143868.0
2017-12-29 10:00:00,54.3,54.31,54.3,54.3,50570.0,43.4982,43.5062,43.4982,43.4982,50570.0
2017-12-29 10:30:00,54.31,54.32,54.3,54.32,10405.0,43.5062,43.5142,43.4982,43.5142,10405.0
2017-12-29 11:00:00,54.32,54.33,54.31,54.33,77403.0,43.5142,43.5223,43.5062,43.5223,77403.0
2017-12-29 11:30:00,54.33,54.33,54.32,54.32,36060.0,43.5223,43.5223,43.5142,43.5142,36060.0
2017-12-29 12:00:00,54.33,54.33,54.32,54.33,61698.0,43.5223,43.5223,43.5142,43.5223,61698.0
2017-12-29 12:30:00,54.33,54.33,54.32,54.33,38505.0,43.5223,43.5223,43.5142,43.5223,38505.0
2017-12-29 13:00:00,54.33,54.34,54.32,54.33,60773.0,43.5223,43.5303,43.5142,43.5223,60773.0
2017-12-29 13:30:00,54.34,54.35,54.33,54.35,46346.0,43.5303,43.5383,43.5223,43.5383,46346.0
2017-12-29 14:00:00,54.35,54.35,54.33,54.34,67223.0,43.5383,43.5383,43.5223,43.5303,67223.0
2017-12-29 14:30:00,54.34,54.34,54.33,54.34,49974.0,43.5303,43.5303,43.5223,43.5303,49974.0
2017-12-29 15:00:00,54.33,54.34,54.33,54.34,28949.0,43.5223,43.5303,43.5223,43.5303,28949.0
2017-12-29 15:30:00,54.34,54.34,54.33,54.34,83467.0,43.5303,43.5303,43.5223,43.5303,83467.0
2018-01-02 09:30:00,54.29,54.3,54.2,54.24,137093.0,43.4902,43.4982,43.4181,43.4502,137093.0
2018-01-02 10:00:00,54.25,54.27,54.23,54.26,361300.0,43.4582,43.4742,43.4422,43.4662,361300.0
2018-01-02 10:30:00,54.26,54.27,54.17,54.2,1018364.0,43.4662,43.4742,43.3941,43.4181,1018364.0
2018-01-02 11:00:00,54.2,54.21,54.15,54.2,271836.0,43.4181,43.4261,43.3781,43.4181,271836.0
2018-01-02 11:30:00,54.2,54.2,54.17,54.17,68342.0,43.4181,43.4181,43.3941,43.3941,68342.0
2018-01-02 12:00:00,54.18,54.21,54.17,54.2,149813.0,43.4021,43.4261,43.3941,43.4181,149813.0
2018-01-02 12:30:00,54.19,54.21,54.18,54.21,83326.0,43.4101,43.4261,43.4021,43.4261,83326.0
2018-01-02 13:00:00,54.21,54.21,54.2,54.21,89689.0,43.4261,43.4261,43.4181,43.4261,89689.0
2018-01-02 13:30:00,54.21,54.22,54.2,54.21,134480.0,43.4261,43.4341,43.4181,43.4261,134480.0
2018-01-02 14:00:00,54.22,54.24,54.2,54.23,141443.0,43.4341,43.4502,43.4181,43.4422,141443.0
2018-01-02 14:30:00,54.24,54.24,54.23,54.23,114500.0,43.4502,43.4502,43.4422,43.4422,114500.0
2018-01-02 15:00:00,54.23,54.24,54.23,54.23,98581.0,43.4422,43.4502,43.4422,43.4422,98581.0
2018-01-02 15:30:00,54.23,54.25,54.23,54.24,399507.0,43.4422,43.4582,43.4422,43.4502,399507.0
2018-01-03 09:30:00,54.3,54.3,54.27,54.29,41175.0,43.4982,43.4982,43.4742,43.4902,41175.0
2018-01-03 10:00:00,54.29,54.3,54.27,54.3,75535.0,43.4902,43.4982,43.4742,43.4982,75535.0
2018-01-03 10:30:00,54.29,54.3,54.26,54.26,87864.0,43.4902,43.4982,43.4662,43.4662,87864.0
2018-01-03 11:00:00,54.27,54.29,54.26,54.28,56310.0,43.4742,43.4902,43.4662,43.4822,56310.0
2018-01-03 11:30:00,54.27,54.3,54.27,54.3,55182.0,43.4742,43.4982,43.4742,43.4982,55182.0
2018-01-03 12:00:00,54.3,54.3,54.27,54.28,51841.0,43.4982,43.4982,43.4742,43.4822,51841.0
2018-01-03 12:30:00,54.28,54.31,54.27,54.28,41659.0,43.4822,43.5062,43.4742,43.4822,41659.0
2018-01-03 13:00:00,54.28,54.3,54.28,54.29,22722.0,43.4822,43.4982,43.4822,43.4902,22722.0
2018-01-03 13:30:00,54.28,54.3,54.28,54.29,46059.0,43.4822,43.4982,43.4822,43.4902,46059.0
2018-01-03 14:00:00,54.3,54.3,54.27,54.28,85917.0,43.4982,43.4982,43.4742,43.4822,85917.0
2018-01-03 14:30:00,54.28,54.29,54.27,54.29,55744.0,43.4822,43.4902,43.4742,43.4902,55744.0
2018-01-03 15:00:00,54.29,54.29,54.28,54.28,51106.0,43.4902,43.4902,43.4822,43.4822,51106.0
2018-01-03 15:30:00,54.29,54.3,54.27,54.28,148271.0,43.4902,43.4982,43.4742,43.4822,148271.0
2018-01-04 09:30:00,54.29,54.29,54.27,54.28,90473.0,43.4902,43.4902,43.4742,43.4822,90473.0
2018-01-04 10:00:00,54.29,54.29,54.26,54.27,86595.0,43.4902,43.4902,43.4662,43.4742,86595.0
2018-01-04 10:30:00,54.27,54.29,54.26,54.29,40848.0,43.4742,43.4902,43.4662,43.4902,40848.0
2018-01-04 11:00:00,54.28,54.29,54.27,54.28,50229.0,43.4822,43.4902,43.4742,43.4822,50229.0
2018-01-04 11:30:00,54.29,54.3,54.28,54.29,66783.0,43.4902,43.4982,43.4822,43.4902,66783.0
2018-01-04 12:00:00,54.29,54.31,54.28,54.31,543776.0,43.4902,43.5062,43.4822,43.5062,543776.0
2018-01-04 12:30:00,54.3,54.32,54.3,54.32,29800.0,43.4982,43.5142,43.4982,43.5142,29800.0
2018-01-04 13:00:00,54.32,54.32,54.3,54.31,40859.0,43.5142,43.5142,43.4982,43.5062,40859.0
2018-01-04 13:30:00,54.3,54.32,54.28,54.3,142802.0,43.4982,43.5142,43.4822,43.4982,142802.0
2018-01-04 14:00:00,54.3,54.31,54.28,54.3,71806.0,43.4982,43.5062,43.4822,43.4982,71806.0
2018-01-04 14:30:00,54.31,54.32,54.3,54.31,100702.0,43.5062,43.5142,43.4982,43.5062,100702.0
2018-01-04 15:00:00,54.31,54.32,54.28,54.3,72371.0,43.5062,43.5142,43.4822,43.4982,72371.0
2018-01-04 15:30:00,54.3,54.32,54.3,54.32,72383.0,43.4982,43.5142,43.4982,43.5142,72383.0
2018-01-05 09:30:00,54.32,54.32,54.29,54.31,64558.0,43.5142,43.5142,43.4902,43.5062,64558.0
2018-01-05 10:00:00,54.3,54.33,54.29,54.29,86188.0,43.4982,43.5223,43.4902,43.4902,86188.0
2018-01-05 10:30:00,54.29,54.31,54.29,54.3,17861.0,43.4902,43.5062,43.4902,43.4982,17861.0
2018-01-05 11:00:00,54.3,54.32,54.29,54.3,52658.0,43.4982,43.5142,43.4902,43.4982,52658.0
2018-01-05 11:30:00,54.29,54.31,54.29,54.3,42284.0,43.4902,43.5062,43.4902,43.4982,42284.0
2018-01-05 12:00:00,54.3,54.32,54.3,54.3,33581.0,43.4982,43.5142,43.4982,43.4982,33581.0
2018-01-05 12:30:00,54.3,54.31,54.29,54.29,24802.0,43.4982,43.5062,43.4902,43.4902,24802.0
2018-01-05 13:00:00,54.3,54.31,54.28,54.28,61589.0,43.4982,43.5062,43.4822,43.4822,61589.0
2018-01-05 13:30:00,54.28,54.31,54.28,54.3,47289.0,43.4822,43.5062,43.4822,43.4982,47289.0
2018-01-05 14:00:00,54.3,54.32,54.3,54.32,51136.0,43.4982,43.5142,43.4982,43.5142,51136.0
2018-01-05 14:30:00,54.32,54.32,54.31,54.32,35786.0,43.5142,43.5142,43.5062,43.5142,35786.0
2018-01-05 15:00:00,54.31,54.32,54.3,54.3,59615.0,43.5062,43.5142,43.4982,43.4982,59615.0
2018-01-05 15:30:00,54.3,54.31,54.27,54.28,150139.0,43.4982,43.5062,43.4742,43.4822,150139.0
2018-01-08 09:30:00,54.34,54.37,54.33,54.37,64774.0,43.5303,43.5543,43.5223,43.5543,64774.0
2018-01-08 10:00:00,54.37,54.37,54.32,54.35,150541.0,43.5543,43.5543,43.5142,43.5383,150541.0
2018-01-08 10:30:00,54.34,54.35,54.33,54.34,21466.0,43.5303,43.5383,43.5223,43.5303,21466.0
2018-01-08 11:00:00,54.33,54.34,54.32,54.33,30582.0,43.5223,43.5303,43.5142,43.5223,30582.0
2018-01-08 11:30:00,54.32,54.34,54.32,54.34,35801.0,43.5142,43.5303,43.5142,43.5303,35801.0
2018-01-08 12:00:00,54.34,54.34,54.32,54.33,56001.0,43.5303,43.5303,43.5142,43.5223,56001.0
2018-01-08 12:30:00,54.33,54.33,54.32,54.32,33978.0,43.5223,43.5223,43.5142,43.5142,33978.0
2018-01-08 13:00:00,54.33,54.36,54.32,54.36,57636.0,43.5223,43.5463,43.5142,43.5463,57636.0
2018-01-08 13:30:00,54.36,54.37,54.35,54.36,43954.0,43.5463,43.5543,43.5383,43.5463,43954.0
2018-01-08 14:00:00,54.36,54.36,54.35,54.36,94597.0,43.5463,43.5463,43.5383,43.5463,94597.0
2018-01-08 14:30:00,54.36,54.37,54.35,54.36,83722.0,43.5463,43.5543,43.5383,43.5463,83722.0
2018-01-08 15:00:00,54.37,54.37,54.36,54.37,56368.0,43.5543,43.5543,43.5463,43.5543,56368.0
2018-01-08 15:30:00,54.37,54.37,54.32,54.33,121109.0,43.5543,43.5543,43.5142,43.5223,121109.0
2018-01-09 09:30:00,54.32,54.34,54.31,54.32,46437.0,43.5142,43.5303,43.5062,43.5142,46437.0
2018-01-09 10:00:00,54.31,54.32,54.26,54.27,96106.0,43.5062,43.5142,43.4662,43.4742,96106.0
2018-01-09 10:30:00,54.27,54.28,54.25,54.26,38637.0,43.4742,43.4822,43.4582,43.4662,38637.0
2018-01-09 11:00:00,54.26,54.27,54.25,54.27,42922.0,43.4662,43.4742,43.4582,43.4742,42922.0
2018-01-09 11:30:00,54.27,54.27,54.26,54.27,16394.0,43.4742,43.4742,43.4662,43.4742,16394.0
2018-01-09 12:00:00,54.27,54.27,54.26,54.27,71292.0,43.4742,43.4742,43.4662,43.4742,71292.0
2018-01-09 12:30:00,54.27,54.28,54.23,54.27,1415561.0,43.4742,43.4822,43.4422,43.4742,1415561.0
2018-01-09 13:00:00,54.27,54.28,54.26,54.28,70440.0,43.4742,43.4822,43.4662,43.4822,70440.0
2018-01-09 13:30:00,54.28,54.28,54.27,54.27,58456.0,43.4822,43.4822,43.4742,43.4742,58456.0
2018-01-09 14:00:00,54.28,54.28,54.27,54.28,63391.0,43.4822,43.4822,43.4742,43.4822,63391.0
2018-01-09 14:30:00,54.28,54.28,54.26,54.27,52740.0,43.4822,43.4822,43.4662,43.4742,52740.0
2018-01-09 15:00:00,54.27,54.27,54.26,54.27,56103.0,43.4742,43.4742,43.4662,43.4742,56103.0
2018-01-09 15:30:00,54.26,54.28,54.26,54.26,157273.0,43.4662,43.4822,43.4662,43.4662,157273.0
2018-01-10 09:30:00,54.2,54.23,54.16,54.18,55471.0,43.4181,43.4422,43.3861,43.4021,55471.0
2018-01-10 10:00:00,54.18,54.22,54.16,54.22,69347.0,43.4021,43.4341,43.3861,43.4341,69347.0
2018-01-10 10:30:00,54.22,54.23,54.2,54.2,28986.0,43.4341,43.4422,43.4181,43.4181,28986.0
2018-01-10 11:00:00,54.21,54.21,54.18,54.19,54451.0,43.4261,43.4261,43.4021,43.4101,54451.0
2018-01-10 11:30:00,54.19,54.19,54.17,54.19,24395.0,43.4101,43.4101,43.3941,43.4101,24395.0
2018-01-10 12:00:00,54.19,54.22,54.18,54.22,84974.0,43.4101,43.4341,43.4021,43.4341,84974.0
2018-01-10 12:30:00,54.22,54.23,54.21,54.23,43294.0,43.4341,43.4422,43.4261,43.4422,43294.0
2018-01-10 13:00:00,54.23,54.26,54.22,54.25,1924157.0,43.4422,43.4662,43.4341,43.4582,1924157.0
2018-01-10 13:30:00,54.25,54.25,54.24,54.25,116245.0,43.4582,43.4582,43.4502,43.4582,116245.0
2018-01-10 14:00:00,54.24,54.25,54.24,54.25,114855.0,43.4502,43.4582,43.4502,43.4582,114855.0
2018-01-10 14:30:00,54.25,54.25,54.24,54.25,80191.0,43.4582,43.4582,43.4502,43.4582,80191.0
2018-01-10 15:00:00,54.25,54.25,54.24,54.25,63750.0,43.4582,43.4582,43.4502,43.4582,63750.0
2018-01-10 15:30:00,54.25,54.26,54.21,54.22,1126512.0,43.4582,43.4662,43.4261,43.4341,1126512.0
2018-01-11 09:30:00,54.21,54.21,54.16,54.19,104848.0,43.4261,43.4261,43.3861,43.4101,104848.0
2018-01-11 10:00:00,54.18,54.21,54.17,54.2,506699.0,43.4021,43.4261,43.3941,43.4181,506699.0
2018-01-11 10:30:00,54.2,54.2,54.19,54.2,99806.0,43.4181,43.4181,43.4101,43.4181,99806.0
2018-01-11 11:00:00,54.2,54.2,54.19,54.19,236903.0,43.4181,43.4181,43.4101,43.4101,236903.0
2018-01-11 11:30:00,54.19,54.21,54.19,54.2,1502342.0,43.4101,43.4261,43.4101,43.4181,1502342.0
2018-01-11 12:00:00,54.2,54.21,54.19,54.2,55203.0,43.4181,43.4261,43.4101,43.4181,55203.0
2018-01-11 12:30:00,54.2,54.24,54.19,54.23,133332.0,43.4181,43.4502,43.4101,43.4422,133332.0
2018-01-11 13:00:00,54.23,54.26,54.22,54.24,126677.0,43.4422,43.4662,43.4341,43.4502,126677.0
2018-01-11 13:30:00,54.25,54.25,54.24,54.25,93398.0,43.4582,43.4582,43.4502,43.4582,93398.0
2018-01-11 14:00:00,54.25,54.26,54.23,54.26,170503.0,43.4582,43.4662,43.4422,43.4662,170503.0
2018-01-11 14:30:00,54.26,54.26,54.24,54.24,97019.0,43.4662,43.4662,43.4502,43.4502,97019.0
2018-01-11 15:00:00,54.24,54.25,54.23,54.24,87920.0,43.4502,43.4582,43.4422,43.4502,87920.0
2018-01-11 15:30:00,54.24,54.24,54.21,54.21,98164.0,43.4502,43.4502,43.4261,43.4261,98164.0
2018-01-12 09:30:00,54.16,54.2,54.12,54.14,44980.0,43.3861,43.4181,43.354,43.3701,44980.0
2018-01-12 10:00:00,54.13,54.17,54.13,54.16,82265.0,43.362,43.3941,43.362,43.3861,82265.0
2018-01-12 10:30:00,54.17,54.18,54.15,54.18,949522.0,43.3941,43.4021,43.3781,43.4021,949522.0
2018-01-12 11:00:00,54.18,54.18,54.16,54.16,87684.0,43.4021,43.4021,43.3861,43.3861,87684.0
2018-01-12 11:30:00,54.17,54.2,54.16,54.18,73532.0,43.3941,43.4181,43.3861,43.4021,73532.0
2018-01-12 12:00:00,54.19,54.19,54.18,54.19,99971.0,43.4101,43.4101,43.4021,43.4101,99971.0
2018-01-12 12:30:00,54.18,54.19,54.18,54.18,185006.0,43.4021,43.4101,43.4021,43.4021,185006.0
2018-01-12 13:00:00,54.19,54.2,54.17,54.18,64491.0,43.4101,43.4181,43.3941,43.4021,64491.0
2018-01-12 13:30:00,54.19,54.19,54.18,54.19,83315.0,43.4101,43.4101,43.4021,43.4101,83315.0
2018-01-12 14:00:00,54.19,54.2,54.18,54.19,76466.0,43.4101,43.4181,43.4021,43.4101,76466.0
2018-01-12 14:30:00,54.2,54.2,54.19,54.2,114996.0,43.4181,43.4181,43.4101,43.4181,114996.0
2018-01-12 15:00:00,54.2,54.2,54.19,54.19,65342.0,43.4181,43.4181,43.4101,43.4101,65342.0
2018-01-12 15:30:00,54.2,54.2,54.19,54.2,116794.0,43.4181,43.4181,43.4101,43.4181,116794.0
2018-01-16 09:30:00,54.27,54.3,54.25,54.26,94644.0,43.4742,43.4982,43.4582,43.4662,94644.0
2018-01-16 10:00:00,54.26,54.26,54.23,54.24,89139.0,43.4662,43.4662,43.4422,43.4502,89139.0
2018-01-16 10:30:00,54.25,54.26,54.24,54.25,128347.0,43.4582,43.4662,43.4502,43.4582,128347.0
2018-01-16 11:00:00,54.25,54.25,54.23,54.23,47902.0,43.4582,43.4582,43.4422,43.4422,47902.0
2018-01-16 11:30:00,54.23,54.24,54.23,54.23,35374.0,43.4422,43.4502,43.4422,43.4422,35374.0
2018-01-16 12:00:00,54.23,54.24,54.22,54.23,24653.0,43.4422,43.4502,43.4341,43.4422,24653.0
2018-01-16 12:30:00,54.22,54.23,54.2,54.23,66471.0,43.4341,43.4422,43.4181,43.4422,66471.0
2018-01-16 13:00:00,54.23,54.24,54.21,54.23,102113.0,43.4422,43.4502,43.4261,43.4422,102113.0
2018-01-16 13:30:00,54.23,54.26,54.21,54.25,4821586.0,43.4422,43.4662,43.4261,43.4582,4821586.0
2018-01-16 14:00:00,54.26,54.26,54.24,54.25,176004.0,43.4662,43.4662,43.4502,43.4582,176004.0
2018-01-16 14:30:00,54.25,54.26,54.22,54.23,66831.0,43.4582,43.4662,43.4341,43.4422,66831.0
2018-01-16 15:00:00,54.23,54.25,54.21,54.25,106224.0,43.4422,43.4582,43.4261,43.4582,106224.0
2018-01-16 15:30:00,54.25,54.25,54.22,54.25,97661.0,43.4582,43.4582,43.4341,43.4582,97661.0
2018-01-17 09:30:00,54.21,54.24,54.2,54.23,48677.0,43.4261,43.4502,43.4181,43.4422,48677.0
2018-01-17 10:00:00,54.23,54.27,54.23,54.24,150586.0,43.4422,43.4742,43.4422,43.4502,150586.0
2018-01-17 10:30:00,54.25,54.28,54.24,54.27,53263.0,43.4582,43.4822,43.4502,43.4742,53263.0
2018-01-17 11:00:00,54.27,54.27,54.25,54.27,132454.0,43.4742,43.4742,43.4582,43.4742,132454.0
2018-01-17 11:30:00,54.27,54.27,54.23,54.24,78696.0,43.4742,43.4742,43.4422,43.4502,78696.0
2018-01-17 12:00:00,54.23,54.24,54.23,54.23,48813.0,43.4422,43.4502,43.4422,43.4422,48813.0
2018-01-17 12:30:00,54.24,54.24,54.22,54.23,1986213.0,43.4502,43.4502,43.4341,43.4422,1986213.0
2018-01-17 13:00:00,54.23,54.25,54.22,54.25,51948.0,43.4422,43.4582,43.4341,43.4582,51948.0
2018-01-17 13:30:00,54.25,54.26,54.24,54.26,225237.0,43.4582,43.4662,43.4502,43.4662,225237.0
2018-01-17 14:00:00,54.26,54.26,54.22,54.24,134628.0,43.4662,43.4662,43.4341,43.4502,134628.0
2018-01-17 14:30:00,54.25,54.25,54.23,54.23,67840.0,43.4582,43.4582,43.4422,43.4422,67840.0
2018-01-17 15:00:00,54.24,54.25,54.22,54.25,166109.0,43.4502,43.4582,43.4341,43.4582,166109.0
2018-01-17 15:30:00,54.25,54.25,54.21,54.21,148746.0,43.4582,43.4582,43.4261,43.4261,148746.0
2018-01-18 09:30:00,54.2,54.22,54.2,54.21,99244.0,43.4181,43.4341,43.4181,43.4261,99244.0
2018-01-18 10:00:00,54.22,54.23,54.2,54.21,106751.0,43.4341,43.4422,43.4181,43.4261,106751.0
2018-01-18 10:30:00,54.21,54.21,54.19,54.21,59044.0,43.4261,43.4261,43.4101,43.4261,59044.0
2018-01-18 11:00:00,54.21,54.21,54.2,54.21,57684.0,43.4261,43.4261,43.4181,43.4261,57684.0
2018-01-18 11:30:00,54.21,54.23,54.2,54.22,145064.0,43.4261,43.4422,43.4181,43.4341,145064.0
2018-01-18 12:00:00,54.21,54.21,54.19,54.2,141123.0,43.4261,43.4261,43.4101,43.4181,141123.0
2018-01-18 12:30:00,54.2,54.21,54.18,54.19,1626535.0,43.4181,43.4261,43.4021,43.4101,1626535.0
2018-01-18 13:00:00,54.19,54.2,54.18,54.19,91670.0,43.4101,43.4181,43.4021,43.4101,91670.0
2018-01-18 13:30:00,54.19,54.19,54.17,54.19,72094.0,43.4101,43.4101,43.3941,43.4101,72094.0
2018-01-18 14:00:00,54.19,54.19,54.17,54.19,84939.0,43.4101,43.4101,43.3941,43.4101,84939.0
2018-01-18 14:30:00,54.19,54.19,54.18,54.18,101404.0,43.4101,43.4101,43.4021,43.4021,101404.0
2018-01-18 15:00:00,54.19,54.19,54.18,54.19,93156.0,43.4101,43.4101,43.4021,43.4101,93156.0
2018-01-18 15:30:00,54.19,54.19,54.16,54.17,91864.0,43.4101,43.4101,43.3861,43.3941,91864.0
2018-01-19 09:30:00,54.22,54.24,54.19,54.2,52074.0,43.4341,43.4502,43.4101,43.4181,52074.0
2018-01-19 10:00:00,54.19,54.21,54.18,54.19,78166.0,43.4101,43.4261,43.4021,43.4101,78166.0
2018-01-19 10:30:00,54.19,54.22,54.19,54.22,73939.0,43.4101,43.4341,43.4101,43.4341,73939.0
2018-01-19 11:00:00,54.22,54.22,54.2,54.22,52054.0,43.4341,43.4341,43.4181,43.4341,52054.0
2018-01-19 11:30:00,54.22,54.23,54.2,54.23,1759798.0,43.4341,43.4422,43.4181,43.4422,1759798.0
2018-01-19 12:00:00,54.22,54.23,54.21,54.22,56844.0,43.4341,43.4422,43.4261,43.4341,56844.0
2018-01-19 12:30:00,54.22,54.23,54.21,54.23,76196.0,43.4341,43.4422,43.4261,43.4422,76196.0
2018-01-19 13:00:00,54.23,54.23,54.22,54.23,87572.0,43.4422,43.4422,43.4341,43.4422,87572.0
2018-01-19 13:30:00,54.23,54.23,54.21,54.22,40090.0,43.4422,43.4422,43.4261,43.4341,40090.0
2018-01-19 14:00:00,54.22,54.23,54.21,54.22,165132.0,43.4341,43.4422,43.4261,43.4341,165132.0
2018-01-19 14:30:00,54.22,54.22,54.21,54.22,38632.0,43.4341,43.4341,43.4261,43.4341,38632.0
2018-01-19 15:00:00,54.22,54.22,54.2,54.22,77335.0,43.4341,43.4341,43.4181,43.4341,77335.0
2018-01-19 15:30:00,54.21,54.22,54.2,54.22,62577.0,43.4261,43.4341,43.4181,43.4341,62577.0
2018-01-22 09:30:00,54.24,54.24,54.2,54.22,150633.0,43.4502,43.4502,43.4181,43.4341,150633.0
2018-01-22 10:00:00,54.22,54.23,54.2,54.23,94390.0,43.4341,43.4422,43.4181,43.4422,94390.0
2018-01-22 10:30:00,54.23,54.25,54.22,54.25,176271.0,43.4422,43.4582,43.4341,43.4582,176271.0
2018-01-22 11:00:00,54.24,54.26,54.24,54.25,75933.0,43.4502,43.4662,43.4502,43.4582,75933.0
2018-01-22 11:30:00,54.26,54.27,54.24,54.27,163047.0,43.4662,43.4742,43.4502,43.4742,163047.0
2018-01-22 12:00:00,54.27,54.27,54.25,54.27,106880.0,43.4742,43.4742,43.4582,43.4742,106880.0
2018-01-22 12:30:00,54.27,54.27,54.25,54.27,165448.0,43.4742,43.4742,43.4582,43.4742,165448.0
2018-01-22 13:00:00,54.27,54.27,54.25,54.26,89660.0,43.4742,43.4742,43.4582,43.4662,89660.0
2018-01-22 13:30:00,54.26,54.26,54.23,54.26,77404.0,43.4662,43.4662,43.4422,43.4662,77404.0
2018-01-22 14:00:00,54.26,54.26,54.24,54.26,50442.0,43.4662,43.4662,43.4502,43.4662,50442.0
2018-01-22 14:30:00,54.26,54.26,54.25,54.26,143332.0,43.4662,43.4662,43.4582,43.4662,143332.0
2018-01-22 15:00:00,54.26,54.26,54.25,54.25,37176.0,43.4662,43.4662,43.4582,43.4582,37176.0
2018-01-22 15:30:00,54.25,54.26,54.24,54.24,63405.0,43.4582,43.4662,43.4502,43.4502,63405.0
2018-01-23 09:30:00,54.29,54.29,54.28,54.29,49013.0,43.4902,43.4902,43.4822,43.4902,49013.0
2018-01-23 10:00:00,54.28,54.31,54.28,54.3,153280.0,43.4822,43.5062,43.4822,43.4982,153280.0
2018-01-23 10:30:00,54.31,54.31,54.3,54.3,38753.0,43.5062,43.5062,43.4982,43.4982,38753.0
2018-01-23 11:00:00,54.3,54.31,54.3,54.3,61903.0,43.4982,43.5062,43.4982,43.4982,61903.0
2018-01-23 11:30:00,54.3,54.31,54.3,54.3,62067.0,43.4982,43.5062,43.4982,43.4982,62067.0
2018-01-23 12:00:00,54.3,54.31,54.29,54.3,62772.0,43.4982,43.5062,43.4902,43.4982,62772.0
2018-01-23 12:30:00,54.3,54.3,54.27,54.27,49981.0,43.4982,43.4982,43.4742,43.4742,49981.0
2018-01-23 13:00:00,54.28,54.29,54.27,54.29,106436.0,43.4822,43.4902,43.4742,43.4902,106436.0
2018-01-23 13:30:00,54.29,54.29,54.28,54.29,82519.0,43.4902,43.4902,43.4822,43.4902,82519.0
2018-01-23 14:00:00,54.28,54.29,54.27,54.28,87407.0,43.4822,43.4902,43.4742,43.4822,87407.0
2018-01-23 14:30:00,54.27,54.29,54.27,54.29,105283.0,43.4742,43.4902,43.4742,43.4902,105283.0
2018-01-23 15:00:00,54.28,54.29,54.28,54.28,56718.0,43.4822,43.4902,43.4822,43.4822,56718.0
2018-01-23 15:30:00,54.29,54.29,54.28,54.29,58165.0,43.4902,43.4902,43.4822,43.4902,58165.0
2018-01-24 09:30:00,54.23,54.26,54.2,54.23,98828.0,43.4422,43.4662,43.4181,43.4422,98828.0
2018-01-24 10:00:00,54.23,54.23,54.22,54.23,78194.0,43.4422,43.4422,43.4341,43.4422,78194.0
2018-01-24 10:30:00,54.23,54.23,54.21,54.22,65515.0,43.4422,43.4422,43.4261,43.4341,65515.0
2018-01-24 11:00:00,54.22,54.22,54.21,54.22,33104.0,43.4341,43.4341,43.4261,43.4341,33104.0
2018-01-24 11:30:00,54.22,54.23,54.21,54.22,131806.0,43.4341,43.4422,43.4261,43.4341,131806.0
2018-01-24 12:00:00,54.22,54.23,54.21,54.23,71769.0,43.4341,43.4422,43.4261,43.4422,71769.0
2018-01-24 12:30:00,54.23,54.23,54.22,54.23,53994.0,43.4422,43.4422,43.4341,43.4422,53994.0
2018-01-24 13:00:00,54.22,54.23,54.22,54.23,43693.0,43.4341,43.4422,43.4341,43.4422,43693.0
2018-01-24 13:30:00,54.23,54.23,54.21,54.21,53145.0,43.4422,43.4422,43.4261,43.4261,53145.0
2018-01-24 14:00:00,54.21,54.23,54.21,54.21,119132.0,43.4261,43.4422,43.4261,43.4261,119132.0
2018-01-24 14:30:00,54.21,54.23,54.21,54.23,52572.0,43.4261,43.4422,43.4261,43.4422,52572.0
2018-01-24 15:00:00,54.23,54.23,54.22,54.23,39355.0,43.4422,43.4422,43.4341,43.4422,39355.0
2018-01-24 15:30:00,54.23,54.23,54.21,54.21,59918.0,43.4422,43.4422,43.4261,43.4261,59918.0
2018-01-25 09:30:00,54.15,54.16,54.12,54.13,113742.0,43.3781,43.3861,43.354,43.362,113742.0
2018-01-25 10:00:00,54.13,54.17,54.11,54.14,90100.0,43.362,43.3941,43.346,43.3701,90100.0
2018-01-25 10:30:00,54.14,54.18,54.13,54.18,48914.0,43.3701,43.4021,43.362,43.4021,48914.0
2018-01-25 11:00:00,54.17,54.18,54.17,54.18,27675.0,43.3941,43.4021,43.3941,43.4021,27675.0
2018-01-25 11:30:00,54.18,54.19,54.17,54.18,51941.0,43.4021,43.4101,43.3941,43.4021,51941.0
2018-01-25 12:00:00,54.17,54.19,54.16,54.16,28746.0,43.3941,43.4101,43.3861,43.3861,28746.0
2018-01-25 12:30:00,54.16,54.2,54.16,54.18,102015.0,43.3861,43.4181,43.3861,43.4021,102015.0
2018-01-25 13:00:00,54.19,54.21,54.18,54.2,55891.0,43.4101,43.4261,43.4021,43.4181,55891.0
2018-01-25 13:30:00,54.2,54.21,54.2,54.21,62681.0,43.4181,43.4261,43.4181,43.4261,62681.0
2018-01-25 14:00:00,54.21,54.21,54.2,54.21,29104.0,43.4261,43.4261,43.4181,43.4261,29104.0
2018-01-25 14:30:00,54.21,54.21,54.19,54.21,112729.0,43.4261,43.4261,43.4101,43.4261,112729.0
2018-01-25 15:00:00,54.2,54.2,54.19,54.19,65031.0,43.4181,43.4181,43.4101,43.4101,65031.0
2018-01-25 15:30:00,54.2,54.22,54.19,54.21,155835.0,43.4181,43.4341,43.4101,43.4261,155835.0
2018-01-26 09:30:00,54.22,54.23,54.21,54.23,77495.0,43.4341,43.4422,43.4261,43.4422,77495.0
2018-01-26 10:00:00,54.22,54.23,54.2,54.23,69074.0,43.4341,43.4422,43.4181,43.4422,69074.0
2018-01-26 10:30:00,54.23,54.23,54.21,54.22,34412.0,43.4422,43.4422,43.4261,43.4341,34412.0
2018-01-26 11:00:00,54.22,54.22,54.21,54.22,81656.0,43.4341,43.4341,43.4261,43.4341,81656.0
2018-01-26 11:30:00,54.22,54.22,54.19,54.19,40635.0,43.4341,43.4341,43.4101,43.4101,40635.0
2018-01-26 12:00:00,54.2,54.2,54.17,54.19,26479.0,43.4181,43.4181,43.3941,43.4101,26479.0
2018-01-26 12:30:00,54.19,54.21,54.17,54.19,88123.0,43.4101,43.4261,43.3941,43.4101,88123.0
2018-01-26 13:00:00,54.19,54.21,54.19,54.2,45419.0,43.4101,43.4261,43.4101,43.4181,45419.0
2018-01-26 13:30:00,54.21,54.21,54.17,54.21,70860.0,43.4261,43.4261,43.3941,43.4261,70860.0
2018-01-26 14:00:00,54.21,54.22,54.19,54.2,67160.0,43.4261,43.4341,43.4101,43.4181,67160.0
2018-01-26 14:30:00,54.2,54.21,54.19,54.2,65214.0,43.4181,43.4261,43.4101,43.4181,65214.0
2018-01-26 15:00:00,54.2,54.21,54.19,54.21,48199.0,43.4181,43.4261,43.4101,43.4261,48199.0
2018-01-26 15:30:00,54.21,54.21,54.19,54.19,54372.0,43.4261,43.4261,43.4101,43.4101,54372.0
2018-01-29 09:30:00,54.11,54.13,54.1,54.13,247376.0,43.346,43.362,43.338,43.362,247376.0
2018-01-29 10:00:00,54.13,54.13,54.08,54.1,106213.0,43.362,43.362,43.322,43.338,106213.0
2018-01-29 10:30:00,54.1,54.1,54.07,54.08,61822.0,43.338,43.338,43.314,43.322,61822.0
2018-01-29 11:00:00,54.08,54.11,54.06,54.1,39722.0,43.322,43.346,43.306,43.338,39722.0
2018-01-29 11:30:00,54.11,54.11,54.08,54.1,77150.0,43.346,43.346,43.322,43.338,77150.0
2018-01-29 12:00:00,54.09,54.12,54.09,54.12,289096.0,43.33,43.354,43.33,43.354,289096.0
2018-01-29 12:30:00,54.11,54.11,54.07,54.09,113165.0,43.346,43.346,43.314,43.33,113165.0
2018-01-29 13:00:00,54.09,54.12,54.08,54.12,58968.0,43.33,43.354,43.322,43.354,58968.0
2018-01-29 13:30:00,54.11,54.12,54.1,54.12,120137.0,43.346,43.354,43.338,43.354,120137.0
2018-01-29 14:00:00,54.12,54.12,54.09,54.1,114186.0,43.354,43.354,43.33,43.338,114186.0
2018-01-29 14:30:00,54.1,54.12,54.08,54.1,129764.0,43.338,43.354,43.322,43.338,129764.0
2018-01-29 15:00:00,54.11,54.11,54.1,54.11,48821.0,43.346,43.346,43.338,43.346,48821.0
2018-01-29 15:30:00,54.11,54.11,54.08,54.09,189877.0,43.346,43.346,43.322,43.33,189877.0
2018-01-30 09:30:00,54.09,54.1,54.08,54.09,92319.0,43.33,43.338,43.322,43.33,92319.0
2018-01-30 10:00:00,54.09,54.11,54.08,54.1,54306.0,43.33,43.346,43.322,43.338,54306.0
2018-01-30 10:30:00,54.1,54.11,54.08,54.11,276938.0,43.338,43.346,43.322,43.346,276938.0
2018-01-30 11:00:00,54.11,54.11,54.09,54.11,56543.0,43.346,43.346,43.33,43.346,56543.0
2018-01-30 11:30:00,54.11,54.11,54.09,54.09,100739.0,43.346,43.346,43.33,43.33,100739.0
2018-01-30 12:00:00,54.1,54.1,54.09,54.09,46928.0,43.338,43.338,43.33,43.33,46928.0
2018-01-30 12:30:00,54.09,54.1,54.09,54.1,44220.0,43.33,43.338,43.33,43.338,44220.0
2018-01-30 13:00:00,54.1,54.1,54.09,54.1,41981.0,43.338,43.338,43.33,43.338,41981.0
2018-01-30 13:30:00,54.1,54.1,54.09,54.1,61638.0,43.338,43.338,43.33,43.338,61638.0
2018-01-30 14:00:00,54.1,54.1,54.09,54.1,73023.0,43.338,43.338,43.33,43.338,73023.0
2018-01-30 14:30:00,54.1,54.1,54.09,54.1,48251.0,43.338,43.338,43.33,43.338,48251.0
2018-01-30 15:00:00,54.1,54.1,54.09,54.1,184899.0,43.338,43.338,43.33,43.338,184899.0
2018-01-30 15:30:00,54.1,54.1,54.08,54.09,68384.0,43.338,43.338,43.322,43.33,68384.0
2018-01-31 09:30:00,54.14,54.16,54.1,54.12,79727.0,43.3701,43.3861,43.338,43.354,79727.0
2018-01-31 10:00:00,54.13,54.13,54.1,54.11,123118.0,43.362,43.362,43.338,43.346,123118.0
2018-01-31 10:30:00,54.1,54.11,54.06,54.06,51521.0,43.338,43.346,43.306,43.306,51521.0
2018-01-31 11:00:00,54.06,54.08,54.06,54.06,43893.0,43.306,43.322,43.306,43.306,43893.0
2018-01-31 11:30:00,54.07,54.08,54.07,54.07,26774.0,43.314,43.322,43.314,43.314,26774.0
2018-01-31 12:00:00,54.08,54.08,54.06,54.06,26246.0,43.322,43.322,43.306,43.306,26246.0
2018-01-31 12:30:00,54.06,54.07,54.06,54.07,39797.0,43.306,43.314,43.306,43.314,39797.0
2018-01-31 13:00:00,54.06,54.08,54.06,54.08,77642.0,43.306,43.322,43.306,43.322,77642.0
2018-01-31 13:30:00,54.07,54.09,54.06,54.08,92959.0,43.314,43.33,43.306,43.322,92959.0
2018-01-31 14:00:00,54.08,54.09,54.06,54.06,99155.0,43.322,43.33,43.306,43.306,99155.0
2018-01-31 14:30:00,54.06,54.08,54.05,54.07,90062.0,43.306,43.322,43.298,43.314,90062.0
2018-01-31 15:00:00,54.06,54.09,54.06,54.08,78703.0,43.306,43.33,43.306,43.322,78703.0
2018-01-31 15:30:00,54.08,54.09,54.05,54.07,278623.0,43.322,43.33,43.298,43.314,278623.0
2018-02-01 09:30:00,54.04,54.05,54.03,54.03,54631.0,43.329,43.337,43.321,43.321,54631.0
2018-02-01 10:00:00,54.03,54.05,54.02,54.05,61439.0,43.321,43.337,43.313,43.337,61439.0
2018-02-01 10:30:00,54.04,54.06,54.03,54.04,139120.0,43.329,43.345,43.321,43.329,139120.0
2018-02-01 11:00:00,54.04,54.04,54.01,54.01,114598.0,43.329,43.329,43.3049,43.3049,114598.0
2018-02-01 11:30:00,54.01,54.03,53.99,54.02,1073025.0,43.3049,43.321,43.2889,43.313,1073025.0
2018-02-01 12:00:00,54.02,54.03,54.01,54.02,77075.0,43.313,43.321,43.3049,43.313,77075.0
2018-02-01 12:30:00,54.02,54.02,54.01,54.02,166625.0,43.313,43.313,43.3049,43.313,166625.0
2018-02-01 13:00:00,54.01,54.02,54.01,54.02,162623.0,43.3049,43.313,43.3049,43.313,162623.0
2018-02-01 13:30:00,54.02,54.02,54.01,54.02,312609.0,43.313,43.313,43.3049,43.313,312609.0
2018-02-01 14:00:00,54.01,54.03,54.01,54.03,198418.0,43.3049,43.321,43.3049,43.321,198418.0
2018-02-01 14:30:00,54.03,54.03,54.01,54.01,177775.0,43.321,43.321,43.3049,43.3049,177775.0
2018-02-01 15:00:00,54.01,54.02,54.01,54.02,48121.0,43.3049,43.313,43.3049,43.313,48121.0
2018-02-01 15:30:00,54.02,54.02,53.96,53.97,258830.0,43.313,43.313,43.2649,43.2729,258830.0
2018-02-02 09:30:00,53.91,53.91,53.9,53.91,44398.0,43.2248,43.2248,43.2168,43.2248,44398.0
2018-02-02 10:00:00,53.9,53.9,53.87,53.89,121118.0,43.2168,43.2168,43.1927,43.2087,121118.0
2018-02-02 10:30:00,53.89,53.92,53.87,53.91,121878.0,43.2087,43.2328,43.1927,43.2248,121878.0
2018-02-02 11:00:00,53.91,53.92,53.9,53.91,38508.0,43.2248,43.2328,43.2168,43.2248,38508.0
2018-02-02 11:30:00,53.91,53.91,53.86,53.87,125110.0,43.2248,43.2248,43.1847,43.1927,125110.0
2018-02-02 12:00:00,53.86,53.88,53.86,53.88,54151.0,43.1847,43.2007,43.1847,43.2007,54151.0
2018-02-02 12:30:00,53.88,53.9,53.88,53.89,60311.0,43.2007,43.2168,43.2007,43.2087,60311.0
2018-02-02 13:00:00,53.9,53.9,53.89,53.9,52582.0,43.2168,43.2168,43.2087,43.2168,52582.0
2018-02-02 13:30:00,53.9,53.9,53.87,53.88,74764.0,43.2168,43.2168,43.1927,43.2007,74764.0
2018-02-02 14:00:00,53.87,53.88,53.85,53.87,51612.0,43.1927,43.2007,43.1767,43.1927,51612.0
2018-02-02 14:30:00,53.87,53.89,53.84,53.87,93855.0,43.1927,43.2087,43.1686,43.1927,93855.0
2018-02-02 15:00:00,53.87,53.9,53.86,53.9,75039.0,43.1927,43.2168,43.1847,43.2168,75039.0
2018-02-02 15:30:00,53.9,53.91,53.88,53.9,91721.0,43.2168,43.2248,43.2007,43.2168,91721.0
2018-02-05 09:30:00,53.99,53.99,53.93,53.94,83619.0,43.2889,43.2889,43.2408,43.2488,83619.0
2018-02-05 10:00:00,53.94,53.96,53.91,53.95,90909.0,43.2488,43.2649,43.2248,43.2568,90909.0
2018-02-05 10:30:00,53.96,53.97,53.91,53.91,98983.0,43.2649,43.2729,43.2248,43.2248,98983.0
2018-02-05 11:00:00,53.91,53.94,53.9,53.91,44385.0,43.2248,43.2488,43.2168,43.2248,44385.0
2018-02-05 11:30:00,53.91,53.95,53.9,53.92,51750.0,43.2248,43.2568,43.2168,43.2328,51750.0
2018-02-05 12:00:00,53.93,53.94,53.92,53.94,93177.0,43.2408,43.2488,43.2328,43.2488,93177.0
2018-02-05 12:30:00,53.94,53.95,53.93,53.95,25741.0,43.2488,43.2568,43.2408,43.2568,25741.0
2018-02-05 13:00:00,53.95,53.98,53.94,53.98,219234.0,43.2568,43.2809,43.2488,43.2809,219234.0
2018-02-05 13:30:00,53.98,53.99,53.97,53.98,60750.0,43.2809,43.2889,43.2729,43.2809,60750.0
2018-02-05 14:00:00,53.98,54.0,53.97,53.99,66951.0,43.2809,43.2969,43.2729,43.2889,66951.0
2018-02-05 14:30:00,53.98,54.02,53.98,54.02,112813.0,43.2809,43.313,43.2809,43.313,112813.0
2018-02-05 15:00:00,54.02,54.08,54.01,54.07,302308.0,43.313,43.3611,43.3049,43.3531,302308.0
2018-02-05 15:30:00,54.06,54.07,54.04,54.04,127696.0,43.345,43.3531,43.329,43.329,127696.0
2018-02-06 09:30:00,54.04,54.08,54.03,54.04,58097.0,43.329,43.3611,43.321,43.329,58097.0
2018-02-06 10:00:00,54.03,54.06,54.03,54.05,152128.0,43.321,43.345,43.321,43.337,152128.0
2018-02-06 10:30:00,54.05,54.08,54.05,54.06,118201.0,43.337,43.3611,43.337,43.345,118201.0
2018-02-06 11:00:00,54.07,54.11,54.06,54.11,74923.0,43.3531,43.3851,43.345,43.3851,74923.0
2018-02-06 11:30:00,54.1,54.12,54.08,54.08,128794.0,43.3771,43.3931,43.3611,43.3611,128794.0
2018-02-06 12:00:00,54.09,54.12,54.08,54.09,86569.0,43.3691,43.3931,43.3611,43.3691,86569.0
2018-02-06 12:30:00,54.09,54.1,54.06,54.1,53814.0,43.3691,43.3771,43.345,43.3771,53814.0
2018-02-06 13:00:00,54.09,54.11,54.06,54.11,258880.0,43.3691,43.3851,43.345,43.3851,258880.0
2018-02-06 13:30:00,54.11,54.11,54.08,54.09,72692.0,43.3851,43.3851,43.3611,43.3691,72692.0
2018-02-06 14:00:00,54.09,54.1,54.06,54.08,62597.0,43.3691,43.3771,43.345,43.3611,62597.0
2018-02-06 14:30:00,54.09,54.1,54.07,54.09,62455.0,43.3691,43.3771,43.3531,43.3691,62455.0
2018-02-06 15:00:00,54.09,54.1,54.08,54.08,148804.0,43.3691,43.3771,43.3611,43.3611,148804.0
2018-02-06 15:30:00,54.09,54.09,54.04,54.04,136397.0,43.3691,43.3691,43.329,43.329,136397.0
2018-02-07 09:30:00,54.08,54.1,54.05,54.05,85025.0,43.3611,43.3771,43.337,43.337,85025.0
2018-02-07 10:00:00,54.06,54.06,54.01,54.01,117056.0,43.345,43.345,43.3049,43.3049,117056.0
2018-02-07 10:30:00,54.01,54.04,54.01,54.04,36012.0,43.3049,43.329,43.3049,43.329,36012.0
2018-02-07 11:00:00,54.04,54.04,54.0,54.02,63263.0,43.329,43.329,43.2969,43.313,63263.0
2018-02-07 11:30:00,54.01,54.02,54.0,54.01,132092.0,43.3049,43.313,43.2969,43.3049,132092.0
2018-02-07 12:00:00,54.0,54.01,54.0,54.0,21593.0,43.2969,43.3049,43.2969,43.2969,21593.0
2018-02-07 12:30:00,54.0,54.01,54.0,54.01,56340.0,43.2969,43.3049,43.2969,43.3049,56340.0
2018-02-07 13:00:00,54.01,54.01,53.95,53.96,111312.0,43.3049,43.3049,43.2568,43.2649,111312.0
2018-02-07 13:30:00,53.96,53.99,53.96,53.98,74206.0,43.2649,43.2889,43.2649,43.2809,74206.0
2018-02-07 14:00:00,53.98,54.0,53.98,53.98,222810.0,43.2809,43.2969,43.2809,43.2809,222810.0
2018-02-07 14:30:00,53.98,54.0,53.98,53.99,130862.0,43.2809,43.2969,43.2809,43.2889,130862.0
2018-02-07 15:00:00,54.0,54.01,53.99,54.0,166030.0,43.2969,43.3049,43.2889,43.2969,166030.0
2018-02-07 15:30:00,54.01,54.01,53.97,53.98,108911.0,43.3049,43.3049,43.2729,43.2809,108911.0
2018-02-08 09:30:00,53.95,53.95,53.87,53.88,72430.0,43.2568,43.2568,43.1927,43.2007,72430.0
2018-02-08 10:00:00,53.88,53.88,53.86,53.87,52855.0,43.2007,43.2007,43.1847,43.1927,52855.0
2018-02-08 10:30:00,53.87,53.92,53.86,53.9,60517.0,43.1927,43.2328,43.1847,43.2168,60517.0
2018-02-08 11:00:00,53.91,53.95,53.89,53.95,59454.0,43.2248,43.2568,43.2087,43.2568,59454.0
2018-02-08 11:30:00,53.95,53.95,53.92,53.92,42040.0,43.2568,43.2568,43.2328,43.2328,42040.0
2018-02-08 12:00:00,53.93,53.98,53.92,53.98,87189.0,43.2408,43.2809,43.2328,43.2809,87189.0
2018-02-08 12:30:00,53.98,53.99,53.95,53.99,59325.0,43.2809,43.2889,43.2568,43.2889,59325.0
2018-02-08 13:00:00,53.99,53.99,53.91,53.93,263144.0,43.2889,43.2889,43.2248,43.2408,263144.0
2018-02-08 13:30:00,53.93,53.95,53.9,53.93,82486.0,43.2408,43.2568,43.2168,43.2408,82486.0
2018-02-08 14:00:00,53.94,53.97,53.93,53.96,197578.0,43.2488,43.2729,43.2408,43.2649,197578.0
2018-02-08 14:30:00,53.96,53.97,53.95,53.97,77597.0,43.2649,43.2729,43.2568,43.2729,77597.0
2018-02-08 15:00:00,53.97,53.97,53.95,53.96,55368.0,43.2729,43.2729,43.2568,43.2649,55368.0
2018-02-08 15:30:00,53.96,53.98,53.95,53.95,211518.0,43.2649,43.2809,43.2568,43.2568,211518.0
2018-02-09 09:30:00,53.96,53.97,53.95,53.97,49411.0,43.2649,43.2729,43.2568,43.2729,49411.0
2018-02-09 10:00:00,53.96,53.97,53.93,53.95,69516.0,43.2649,43.2729,43.2408,43.2568,69516.0
2018-02-09 10:30:00,53.95,54.0,53.94,54.0,42301.0,43.2568,43.2969,43.2488,43.2969,42301.0
2018-02-09 11:00:00,54.0,54.03,53.98,53.98,61752.0,43.2969,43.321,43.2809,43.2809,61752.0
2018-02-09 11:30:00,53.98,53.99,53.98,53.98,24603.0,43.2809,43.2889,43.2809,43.2809,24603.0
2018-02-09 12:00:00,53.98,54.02,53.98,54.01,35408.0,43.2809,43.313,43.2809,43.3049,35408.0
2018-02-09 12:30:00,54.01,54.03,54.0,54.01,35306.0,43.3049,43.321,43.2969,43.3049,35306.0
2018-02-09 13:00:00,54.0,54.03,53.99,54.02,101910.0,43.2969,43.321,43.2889,43.313,101910.0
2018-02-09 13:30:00,54.03,54.03,53.99,54.01,110237.0,43.321,43.321,43.2889,43.3049,110237.0
2018-02-09 14:00:00,54.02,54.02,53.98,54.01,167390.0,43.313,43.313,43.2809,43.3049,167390.0
2018-02-09 14:30:00,54.0,54.02,53.99,54.01,67782.0,43.2969,43.313,43.2889,43.3049,67782.0
2018-02-09 15:00:00,54.01,54.02,54.0,54.02,55132.0,43.3049,43.313,43.2969,43.313,55132.0
2018-02-09 15:30:00,54.02,54.02,53.98,54.0,72218.0,43.313,43.313,43.2809,43.2969,72218.0
2018-02-12 09:30:00,53.97,53.99,53.95,53.95,53571.0,43.2729,43.2889,43.2568,43.2568,53571.0
2018-02-12 10:00:00,53.96,53.99,53.94,53.98,114422.0,43.2649,43.2889,43.2488,43.2809,114422.0
2018-02-12 10:30:00,53.98,54.0,53.98,53.99,69917.0,43.2809,43.2969,43.2809,43.2889,69917.0
2018-02-12 11:00:00,53.98,53.99,53.97,53.97,68678.0,43.2809,43.2889,43.2729,43.2729,68678.0
2018-02-12 11:30:00,53.97,53.98,53.92,53.94,84446.0,43.2729,43.2809,43.2328,43.2488,84446.0
2018-02-12 12:00:00,53.93,53.94,53.9,53.92,158047.0,43.2408,43.2488,43.2168,43.2328,158047.0
2018-02-12 12:30:00,53.93,53.93,53.91,53.92,48220.0,43.2408,43.2408,43.2248,43.2328,48220.0
2018-02-12 13:00:00,53.93,53.97,53.92,53.95,67077.0,43.2408,43.2729,43.2328,43.2568,67077.0
2018-02-12 13:30:00,53.94,53.96,53.94,53.94,43117.0,43.2488,43.2649,43.2488,43.2488,43117.0
2018-02-12 14:00:00,53.94,53.97,53.93,53.96,48847.0,43.2488,43.2729,43.2408,43.2649,48847.0
2018-02-12 14:30:00,53.95,53.96,53.94,53.95,53147.0,43.2568,43.2649,43.2488,43.2568,53147.0
2018-02-12 15:00:00,53.95,53.96,53.94,53.95,245891.0,43.2568,43.2649,43.2488,43.2568,245891.0
2018-02-12 15:30:00,53.94,53.95,53.93,53.94,158551.0,43.2488,43.2568,43.2408,43.2488,158551.0
2018-02-13 09:30:00,53.99,53.99,53.94,53.94,30120.0,43.2889,43.2889,43.2488,43.2488,30120.0
2018-02-13 10:00:00,53.94,53.95,53.92,53.94,78121.0,43.2488,43.2568,43.2328,43.2488,78121.0
2018-02-13 10:30:00,53.94,53.95,53.93,53.95,31949.0,43.2488,43.2568,43.2408,43.2568,31949.0
2018-02-13 11:00:00,53.95,53.96,53.94,53.96,60680.0,43.2568,43.2649,43.2488,43.2649,60680.0
2018-02-13 11:30:00,53.96,53.97,53.93,53.93,105531.0,43.2649,43.2729,43.2408,43.2408,105531.0
2018-02-13 12:00:00,53.94,53.95,53.92,53.92,329929.0,43.2488,43.2568,43.2328,43.2328,329929.0
2018-02-13 12:30:00,53.92,53.95,53.91,53.94,111508.0,43.2328,43.2568,43.2248,43.2488,111508.0
2018-02-13 13:00:00,53.94,53.95,53.93,53.93,28758.0,43.2488,43.2568,43.2408,43.2408,28758.0
2018-02-13 13:30:00,53.93,53.96,53.93,53.95,281580.0,43.2408,43.2649,43.2408,43.2568,281580.0
2018-02-13 14:00:00,53.95,53.96,53.94,53.95,104705.0,43.2568,43.2649,43.2488,43.2568,104705.0
2018-02-13 14:30:00,53.95,53.95,53.94,53.94,24753.0,43.2568,43.2568,43.2488,43.2488,24753.0
2018-02-13 15:00:00,53.95,53.96,53.94,53.95,51526.0,43.2568,43.2649,43.2488,43.2568,51526.0
2018-02-13 15:30:00,53.96,53.96,53.94,53.96,143536.0,43.2649,43.2649,43.2488,43.2649,143536.0
2018-02-14 09:30:00,53.91,53.92,53.89,53.9,59687.0,43.2248,43.2328,43.2087,43.2168,59687.0
2018-02-14 10:00:00,53.9,53.92,53.89,53.92,51944.0,43.2168,43.2328,43.2087,43.2328,51944.0
2018-02-14 10:30:00,53.91,53.93,53.91,53.93,53184.0,43.2248,43.2408,43.2248,43.2408,53184.0
2018-02-14 11:00:00,53.92,53.94,53.92,53.94,26940.0,43.2328,43.2488,43.2328,43.2488,26940.0
2018-02-14 11:30:00,53.94,53.94,53.92,53.93,30322.0,43.2488,43.2488,43.2328,43.2408,30322.0
2018-02-14 12:00:00,53.93,53.95,53.92,53.92,172159.0,43.2408,43.2568,43.2328,43.2328,172159.0
2018-02-14 12:30:00,53.93,53.93,53.91,53.92,54653.0,43.2408,43.2408,43.2248,43.2328,54653.0
2018-02-14 13:00:00,53.93,53.93,53.92,53.93,22782.0,43.2408,43.2408,43.2328,43.2408,22782.0
2018-02-14 13:30:00,53.92,53.93,53.92,53.93,47400.0,43.2328,43.2408,43.2328,43.2408,47400.0
2018-02-14 14:00:00,53.93,53.93,53.92,53.93,86515.0,43.2408,43.2408,43.2328,43.2408,86515.0
2018-02-14 14:30:00,53.93,53.93,53.92,53.93,109997.0,43.2408,43.2408,43.2328,43.2408,109997.0
2018-02-14 15:00:00,53.92,53.93,53.92,53.93,54588.0,43.2328,43.2408,43.2328,43.2408,54588.0
2018-02-14 15:30:00,53.93,53.93,53.9,53.9,103939.0,43.2408,43.2408,43.2168,43.2168,103939.0
2018-02-15 09:30:00,53.88,53.88,53.85,53.87,30994.0,43.2007,43.2007,43.1767,43.1927,30994.0
2018-02-15 10:00:00,53.87,53.87,53.85,53.87,87003.0,43.1927,43.1927,43.1767,43.1927,87003.0
2018-02-15 10:30:00,53.87,53.89,53.86,53.89,30040.0,43.1927,43.2087,43.1847,43.2087,30040.0
2018-02-15 11:00:00,53.88,53.89,53.87,53.88,80511.0,43.2007,43.2087,43.1927,43.2007,80511.0
2018-02-15 11:30:00,53.87,53.88,53.87,53.88,27457.0,43.1927,43.2007,43.1927,43.2007,27457.0
2018-02-15 12:00:00,53.87,53.88,53.86,53.88,68274.0,43.1927,43.2007,43.1847,43.2007,68274.0
2018-02-15 12:30:00,53.88,53.89,53.87,53.88,58663.0,43.2007,43.2087,43.1927,43.2007,58663.0
2018-02-15 13:00:00,53.89,53.89,53.87,53.87,90478.0,43.2087,43.2087,43.1927,43.1927,90478.0
2018-02-15 13:30:00,53.88,53.88,53.87,53.88,59905.0,43.2007,43.2007,43.1927,43.2007,59905.0
2018-02-15 14:00:00,53.88,53.89,53.87,53.89,72573.0,43.2007,43.2087,43.1927,43.2087,72573.0
2018-02-15 14:30:00,53.89,53.89,53.88,53.88,60328.0,43.2087,43.2087,43.2007,43.2007,60328.0
2018-02-15 15:00:00,53.88,53.89,53.87,53.87,45874.0,43.2007,43.2087,43.1927,43.1927,45874.0
2018-02-15 15:30:00,53.88,53.88,53.87,53.87,51814.0,43.2007,43.2007,43.1927,43.1927,51814.0
2018-02-16 09:30:00,53.98,53.98,53.93,53.97,35395.0,43.2809,43.2809,43.2408,43.2729,35395.0
2018-02-16 10:00:00,53.97,54.0,53.97,53.99,44665.0,43.2729,43.2969,43.2729,43.2889,44665.0
2018-02-16 10:30:00,53.99,54.03,53.99,54.02,58204.0,43.2889,43.321,43.2889,43.313,58204.0
2018-02-16 11:00:00,54.03,54.03,54.01,54.02,29313.0,43.321,43.321,43.3049,43.313,29313.0
2018-02-16 11:30:00,54.02,54.04,54.01,54.03,134487.0,43.313,43.329,43.3049,43.321,134487.0
2018-02-16 12:00:00,54.03,54.03,54.02,54.03,56891.0,43.321,43.321,43.313,43.321,56891.0
2018-02-16 12:30:00,54.03,54.03,54.01,54.03,52802.0,43.321,43.321,43.3049,43.321,52802.0
2018-02-16 13:00:00,54.03,54.03,54.02,54.03,112088.0,43.321,43.321,43.313,43.321,112088.0
2018-02-16 13:30:00,54.03,54.05,54.02,54.03,109391.0,43.321,43.337,43.313,43.321,109391.0
2018-02-16 14:00:00,54.04,54.04,54.02,54.03,54563.0,43.329,43.329,43.313,43.321,54563.0
2018-02-16 14:30:00,54.02,54.03,54.02,54.02,54268.0,43.313,43.321,43.313,43.313,54268.0
2018-02-16 15:00:00,54.03,54.03,54.02,54.03,29390.0,43.321,43.321,43.313,43.321,29390.0
2018-02-16 15:30:00,54.03,54.03,54.01,54.01,72263.0,43.321,43.321,43.3049,43.3049,72263.0
2018-02-20 09:30:00,53.98,54.0,53.96,53.97,42665.0,43.2809,43.2969,43.2649,43.2729,42665.0
2018-02-20 10:00:00,53.97,53.97,53.95,53.96,323392.0,43.2729,43.2729,43.2568,43.2649,323392.0
2018-02-20 10:30:00,53.96,53.96,53.95,53.96,23416.0,43.2649,43.2649,43.2568,43.2649,23416.0
2018-02-20 11:00:00,53.95,53.95,53.93,53.93,62798.0,43.2568,43.2568,43.2408,43.2408,62798.0
2018-02-20 11:30:00,53.94,53.95,53.92,53.93,62051.0,43.2488,43.2568,43.2328,43.2408,62051.0
2018-02-20 12:00:00,53.93,53.95,53.91,53.93,36162.0,43.2408,43.2568,43.2248,43.2408,36162.0
2018-02-20 12:30:00,53.92,53.94,53.92,53.94,24788.0,43.2328,43.2488,43.2328,43.2488,24788.0
2018-02-20 13:00:00,53.94,53.94,53.92,53.93,61197.0,43.2488,43.2488,43.2328,43.2408,61197.0
2018-02-20 13:30:00,53.93,53.94,53.92,53.94,53397.0,43.2408,43.2488,43.2328,43.2488,53397.0
2018-02-20 14:00:00,53.93,53.95,53.93,53.93,69502.0,43.2408,43.2568,43.2408,43.2408,69502.0
2018-02-20 14:30:00,53.94,53.95,53.93,53.95,97535.0,43.2488,43.2568,43.2408,43.2568,97535.0
2018-02-20 15:00:00,53.94,53.95,53.92,53.95,65412.0,43.2488,43.2568,43.2328,43.2568,65412.0
2018-02-20 15:30:00,53.94,53.95,53.93,53.95,77648.0,43.2488,43.2568,43.2408,43.2568,77648.0
2018-02-21 09:30:00,54.03,54.03,53.99,54.03,125103.0,43.321,43.321,43.2889,43.321,125103.0
2018-02-21 10:00:00,54.03,54.03,53.98,53.99,108883.0,43.321,43.321,43.2809,43.2889,108883.0
2018-02-21 10:30:00,54.0,54.02,53.99,54.01,28619.0,43.2969,43.313,43.2889,43.3049,28619.0
2018-02-21 11:00:00,54.01,54.02,54.01,54.02,14175.0,43.3049,43.313,43.3049,43.313,14175.0
2018-02-21 11:30:00,54.02,54.02,54.01,54.01,20150.0,43.313,43.313,43.3049,43.3049,20150.0
2018-02-21 12:00:00,54.02,54.03,54.01,54.03,91327.0,43.313,43.321,43.3049,43.321,91327.0
2018-02-21 12:30:00,54.03,54.04,54.02,54.03,73180.0,43.321,43.329,43.313,43.321,73180.0
2018-02-21 13:00:00,54.04,54.04,54.03,54.04,50894.0,43.329,43.329,43.321,43.329,50894.0
2018-02-21 13:30:00,54.04,54.04,54.01,54.03,43607.0,43.329,43.329,43.3049,43.321,43607.0
2018-02-21 14:00:00,54.03,54.04,54.01,54.03,63970.0,43.321,43.329,43.3049,43.321,63970.0
2018-02-21 14:30:00,54.02,54.02,54.0,54.01,66829.0,43.313,43.313,43.2969,43.3049,66829.0
2018-02-21 15:00:00,54.0,54.01,53.95,53.96,158380.0,43.2969,43.3049,43.2568,43.2649,158380.0
2018-02-21 15:30:00,53.96,53.98,53.95,53.96,124439.0,43.2649,43.2809,43.2568,43.2649,124439.0
2018-02-22 09:30:00,53.99,54.0,53.98,54.0,30374.0,43.2889,43.2969,43.2809,43.2969,30374.0
2018-02-22 10:00:00,53.99,54.02,53.99,54.02,41768.0,43.2889,43.313,43.2889,43.313,41768.0
2018-02-22 10:30:00,54.01,54.02,54.0,54.01,18967.0,43.3049,43.313,43.2969,43.3049,18967.0
2018-02-22 11:00:00,54.01,54.01,54.0,54.0,34924.0,43.3049,43.3049,43.2969,43.2969,34924.0
2018-02-22 11:30:00,54.0,54.01,53.99,54.0,31407.0,43.2969,43.3049,43.2889,43.2969,31407.0
2018-02-22 12:00:00,54.0,54.01,54.0,54.01,31042.0,43.2969,43.3049,43.2969,43.3049,31042.0
2018-02-22 12:30:00,54.01,54.01,54.0,54.01,68836.0,43.3049,43.3049,43.2969,43.3049,68836.0
2018-02-22 13:00:00,54.01,54.01,54.0,54.01,30678.0,43.3049,43.3049,43.2969,43.3049,30678.0
2018-02-22 13:30:00,54.0,54.01,54.0,54.01,45592.0,43.2969,43.3049,43.2969,43.3049,45592.0
2018-02-22 14:00:00,54.0,54.01,54.0,54.01,100396.0,43.2969,43.3049,43.2969,43.3049,100396.0
2018-02-22 14:30:00,54.0,54.01,54.0,54.01,47283.0,43.2969,43.3049,43.2969,43.3049,47283.0
2018-02-22 15:00:00,54.0,54.02,54.0,54.0,82896.0,43.2969,43.313,43.2969,43.2969,82896.0
2018-02-22 15:30:00,54.01,54.01,54.0,54.01,60048.0,43.3049,43.3049,43.2969,43.3049,60048.0
2018-02-23 09:30:00,54.09,54.1,54.05,54.09,31736.0,43.3691,43.3771,43.337,43.3691,31736.0
2018-02-23 10:00:00,54.08,54.11,54.07,54.11,39948.0,43.3611,43.3851,43.3531,43.3851,39948.0
2018-02-23 10:30:00,54.11,54.13,54.09,54.1,55719.0,43.3851,43.4012,43.3691,43.3771,55719.0
2018-02-23 11:00:00,54.1,54.1,54.06,54.08,193757.0,43.3771,43.3771,43.345,43.3611,193757.0
2018-02-23 11:30:00,54.07,54.08,54.05,54.05,88965.0,43.3531,43.3611,43.337,43.337,88965.0
2018-02-23 12:00:00,54.05,54.06,54.04,54.05,282682.0,43.337,43.345,43.329,43.337,282682.0
2018-02-23 12:30:00,54.05,54.08,54.04,54.08,67467.0,43.337,43.3611,43.329,43.3611,67467.0
2018-02-23 13:00:00,54.08,54.09,54.07,54.08,34015.0,43.3611,43.3691,43.3531,43.3611,34015.0
2018-02-23 13:30:00,54.07,54.09,54.07,54.08,61488.0,43.3531,43.3691,43.3531,43.3611,61488.0
2018-02-23 14:00:00,54.08,54.13,54.08,54.13,82357.0,43.3611,43.4012,43.3611,43.4012,82357.0
2018-02-23 14:30:00,54.12,54.13,54.11,54.12,39104.0,43.3931,43.4012,43.3851,43.3931,39104.0
2018-02-23 15:00:00,54.12,54.13,54.11,54.13,38706.0,43.3931,43.4012,43.3851,43.4012,38706.0
2018-02-23 15:30:00,54.13,54.13,54.08,54.08,70822.0,43.4012,43.4012,43.3611,43.3611,70822.0
2018-02-26 09:30:00,54.1,54.2,54.1,54.12,85882.0,43.3771,43.4573,43.3771,43.3931,85882.0
2018-02-26 10:00:00,54.12,54.17,54.11,54.17,88104.0,43.3931,43.4332,43.3851,43.4332,88104.0
2018-02-26 10:30:00,54.16,54.17,54.15,54.15,26945.0,43.4252,43.4332,43.4172,43.4172,26945.0
2018-02-26 11:00:00,54.16,54.17,54.15,54.15,69729.0,43.4252,43.4332,43.4172,43.4172,69729.0
2018-02-26 11:30:00,54.16,54.16,54.15,54.16,58706.0,43.4252,43.4252,43.4172,43.4252,58706.0
2018-02-26 12:00:00,54.15,54.16,54.13,54.14,36123.0,43.4172,43.4252,43.4012,43.4092,36123.0
2018-02-26 12:30:00,54.13,54.14,54.13,54.13,72295.0,43.4012,43.4092,43.4012,43.4012,72295.0
2018-02-26 13:00:00,54.14,54.14,54.12,54.13,79379.0,43.4092,43.4092,43.3931,43.4012,79379.0
2018-02-26 13:30:00,54.13,54.16,54.13,54.13,77325.0,43.4012,43.4252,43.4012,43.4012,77325.0
2018-02-26 14:00:00,54.14,54.15,54.12,54.14,208148.0,43.4092,43.4172,43.3931,43.4092,208148.0
2018-02-26 14:30:00,54.14,54.15,54.12,54.15,191088.0,43.4092,43.4172,43.3931,43.4172,191088.0
2018-02-26 15:00:00,54.15,54.15,54.13,54.14,76116.0,43.4172,43.4172,43.4012,43.4092,76116.0
2018-02-26 15:30:00,54.14,54.14,54.09,54.11,119605.0,43.4092,43.4092,43.3691,43.3851,119605.0
2018-02-27 09:30:00,54.16,54.21,54.11,54.11,62644.0,43.4252,43.4653,43.3851,43.3851,62644.0
2018-02-27 10:00:00,54.12,54.15,54.09,54.14,75127.0,43.3931,43.4172,43.3691,43.4092,75127.0
2018-02-27 10:30:00,54.13,54.14,54.09,54.09,75163.0,43.4012,43.4092,43.3691,43.3691,75163.0
2018-02-27 11:00:00,54.09,54.1,54.05,54.06,41801.0,43.3691,43.3771,43.337,43.345,41801.0
2018-02-27 11:30:00,54.06,54.07,54.06,54.06,34040.0,43.345,43.3531,43.345,43.345,34040.0
2018-02-27 12:00:00,54.07,54.07,54.05,54.07,75845.0,43.3531,43.3531,43.337,43.3531,75845.0
2018-02-27 12:30:00,54.07,54.09,54.06,54.08,33384.0,43.3531,43.3691,43.345,43.3611,33384.0
2018-02-27 13:00:00,54.09,54.09,54.07,54.07,51653.0,43.3691,43.3691,43.3531,43.3531,51653.0
2018-02-27 13:30:00,54.07,54.09,54.07,54.09,68509.0,43.3531,43.3691,43.3531,43.3691,68509.0
2018-02-27 14:00:00,54.09,54.09,54.07,54.09,167536.0,43.3691,43.3691,43.3531,43.3691,167536.0
2018-02-27 14:30:00,54.08,54.1,54.04,54.06,327657.0,43.3611,43.3771,43.329,43.345,327657.0
2018-02-27 15:00:00,54.06,54.09,54.06,54.07,50050.0,43.345,43.3691,43.345,43.3531,50050.0
2018-02-27 15:30:00,54.08,54.1,54.07,54.09,115988.0,43.3611,43.3771,43.3531,43.3691,115988.0
2018-02-28 09:30:00,54.14,54.18,54.14,54.16,32330.0,43.4092,43.4413,43.4092,43.4252,32330.0
2018-02-28 10:00:00,54.15,54.18,54.15,54.16,68279.0,43.4172,43.4413,43.4172,43.4252,68279.0
2018-02-28 10:30:00,54.16,54.17,54.16,54.16,28353.0,43.4252,43.4332,43.4252,43.4252,28353.0
2018-02-28 11:00:00,54.16,54.17,54.16,54.16,34147.0,43.4252,43.4332,43.4252,43.4252,34147.0
2018-02-28 11:30:00,54.16,54.17,54.16,54.16,35426.0,43.4252,43.4332,43.4252,43.4252,35426.0
2018-02-28 12:00:00,54.16,54.17,54.16,54.16,62734.0,43.4252,43.4332,43.4252,43.4252,62734.0
2018-02-28 12:30:00,54.16,54.18,54.14,54.15,58736.0,43.4252,43.4413,43.4092,43.4172,58736.0
2018-02-28 13:00:00,54.16,54.16,54.14,54.15,59855.0,43.4252,43.4252,43.4092,43.4172,59855.0
2018-02-28 13:30:00,54.14,54.16,54.14,54.14,100092.0,43.4092,43.4252,43.4092,43.4092,100092.0
2018-02-28 14:00:00,54.15,54.18,54.14,54.15,78084.0,43.4172,43.4413,43.4092,43.4172,78084.0
2018-02-28 14:30:00,54.15,54.16,54.14,54.16,106233.0,43.4172,43.4252,43.4092,43.4252,106233.0
2018-02-28 15:00:00,54.16,54.18,54.15,54.16,51119.0,43.4252,43.4413,43.4172,43.4252,51119.0
2018-02-28 15:30:00,54.16,54.18,54.14,54.17,94110.0,43.4252,43.4413,43.4092,43.4332,94110.0
2018-03-01 09:30:00,54.19,54.23,54.18,54.22,64975.0,43.4838,43.5159,43.4758,43.5079,64975.0
2018-03-01 10:00:00,54.21,54.22,54.18,54.19,257687.0,43.4999,43.5079,43.4758,43.4838,257687.0
2018-03-01 10:30:00,54.19,54.2,54.17,54.19,25059.0,43.4838,43.4918,43.4678,43.4838,25059.0
2018-03-01 11:00:00,54.19,54.22,54.19,54.2,58340.0,43.4838,43.5079,43.4838,43.4918,58340.0
2018-03-01 11:30:00,54.2,54.21,54.17,54.21,134641.0,43.4918,43.4999,43.4678,43.4999,134641.0
2018-03-01 12:00:00,54.21,54.21,54.2,54.21,45523.0,43.4999,43.4999,43.4918,43.4999,45523.0
2018-03-01 12:30:00,54.21,54.22,54.17,54.18,135066.0,43.4999,43.5079,43.4678,43.4758,135066.0
2018-03-01 13:00:00,54.18,54.21,54.17,54.19,40934.0,43.4758,43.4999,43.4678,43.4838,40934.0
2018-03-01 13:30:00,54.19,54.21,54.15,54.18,1002225.0,43.4838,43.4999,43.4517,43.4758,1002225.0
2018-03-01 14:00:00,54.18,54.2,54.17,54.18,285500.0,43.4758,43.4918,43.4678,43.4758,285500.0
2018-03-01 14:30:00,54.18,54.2,54.17,54.19,141578.0,43.4758,43.4918,43.4678,43.4838,141578.0
2018-03-01 15:00:00,54.19,54.19,54.17,54.19,115478.0,43.4838,43.4838,43.4678,43.4838,115478.0
2018-03-01 15:30:00,54.18,54.19,54.18,54.18,99555.0,43.4758,43.4838,43.4758,43.4758,99555.0
2018-03-02 09:30:00,54.22,54.22,54.18,54.21,66466.0,43.5079,43.5079,43.4758,43.4999,66466.0
2018-03-02 10:00:00,54.2,54.21,54.17,54.19,52349.0,43.4918,43.4999,43.4678,43.4838,52349.0
2018-03-02 10:30:00,54.18,54.19,54.16,54.17,66369.0,43.4758,43.4838,43.4598,43.4678,66369.0
2018-03-02 11:00:00,54.16,54.17,54.15,54.16,58831.0,43.4598,43.4678,43.4517,43.4598,58831.0
2018-03-02 11:30:00,54.16,54.16,54.14,54.15,54863.0,43.4598,43.4598,43.4437,43.4517,54863.0
2018-03-02 12:00:00,54.14,54.15,54.11,54.14,24833.0,43.4437,43.4517,43.4196,43.4437,24833.0
2018-03-02 12:30:00,54.14,54.14,54.11,54.14,57791.0,43.4437,43.4437,43.4196,43.4437,57791.0
2018-03-02 13:00:00,54.14,54.16,54.13,54.14,62683.0,43.4437,43.4598,43.4357,43.4437,62683.0
2018-03-02 13:30:00,54.15,54.16,54.14,54.15,201131.0,43.4517,43.4598,43.4437,43.4517,201131.0
2018-03-02 14:00:00,54.16,54.16,54.15,54.16,108973.0,43.4598,43.4598,43.4517,43.4598,108973.0
2018-03-02 14:30:00,54.16,54.18,54.15,54.17,78501.0,43.4598,43.4758,43.4517,43.4678,78501.0
2018-03-02 15:00:00,54.17,54.17,54.16,54.17,34140.0,43.4678,43.4678,43.4598,43.4678,34140.0
2018-03-02 15:30:00,54.17,54.17,54.12,54.14,72309.0,43.4678,43.4678,43.4277,43.4437,72309.0
2018-03-05 09:30:00,54.21,54.21,54.18,54.2,45412.0,43.4999,43.4999,43.4758,43.4918,45412.0
2018-03-05 10:00:00,54.19,54.21,54.19,54.21,59537.0,43.4838,43.4999,43.4838,43.4999,59537.0
2018-03-05 10:30:00,54.21,54.22,54.2,54.22,91561.0,43.4999,43.5079,43.4918,43.5079,91561.0
2018-03-05 11:00:00,54.21,54.22,54.19,54.2,49697.0,43.4999,43.5079,43.4838,43.4918,49697.0
2018-03-05 11:30:00,54.2,54.2,54.18,54.19,61131.0,43.4918,43.4918,43.4758,43.4838,61131.0
2018-03-05 12:00:00,54.19,54.19,54.17,54.18,78274.0,43.4838,43.4838,43.4678,43.4758,78274.0
2018-03-05 12:30:00,54.18,54.18,54.15,54.16,63928.0,43.4758,43.4758,43.4517,43.4598,63928.0
2018-03-05 13:00:00,54.16,54.16,54.15,54.16,20409.0,43.4598,43.4598,43.4517,43.4598,20409.0
2018-03-05 13:30:00,54.16,54.17,54.15,54.17,62808.0,43.4598,43.4678,43.4517,43.4678,62808.0
2018-03-05 14:00:00,54.17,54.17,54.15,54.15,187651.0,43.4678,43.4678,43.4517,43.4517,187651.0
2018-03-05 14:30:00,54.16,54.16,54.15,54.16,30869.0,43.4598,43.4598,43.4517,43.4598,30869.0
2018-03-05 15:00:00,54.15,54.17,54.15,54.17,31003.0,43.4517,43.4678,43.4517,43.4678,31003.0
2018-03-05 15:30:00,54.16,54.18,54.16,54.16,74726.0,43.4598,43.4758,43.4598,43.4598,74726.0
2018-03-06 09:30:00,54.08,54.1,54.05,54.09,55505.0,43.3956,43.4116,43.3715,43.4036,55505.0
2018-03-06 10:00:00,54.1,54.11,54.09,54.11,83826.0,43.4116,43.4196,43.4036,43.4196,83826.0
2018-03-06 10:30:00,54.11,54.11,54.1,54.1,64725.0,43.4196,43.4196,43.4116,43.4116,64725.0
2018-03-06 11:00:00,54.1,54.12,54.1,54.11,61190.0,43.4116,43.4277,43.4116,43.4196,61190.0
2018-03-06 11:30:00,54.11,54.12,54.1,54.1,59689.0,43.4196,43.4277,43.4116,43.4116,59689.0
2018-03-06 12:00:00,54.11,54.11,54.09,54.11,86765.0,43.4196,43.4196,43.4036,43.4196,86765.0
2018-03-06 12:30:00,54.11,54.11,54.09,54.1,50880.0,43.4196,43.4196,43.4036,43.4116,50880.0
2018-03-06 13:00:00,54.09,54.11,54.09,54.1,62046.0,43.4036,43.4196,43.4036,43.4116,62046.0
2018-03-06 13:30:00,54.1,54.11,54.09,54.11,73606.0,43.4116,43.4196,43.4036,43.4196,73606.0
2018-03-06 14:00:00,54.11,54.12,54.1,54.12,228406.0,43.4196,43.4277,43.4116,43.4277,228406.0
2018-03-06 14:30:00,54.12,54.12,54.1,54.11,79302.0,43.4277,43.4277,43.4116,43.4196,79302.0
2018-03-06 15:00:00,54.1,54.12,54.1,54.12,89230.0,43.4116,43.4277,43.4116,43.4277,89230.0
2018-03-06 15:30:00,54.12,54.12,54.1,54.1,55478.0,43.4277,43.4277,43.4116,43.4116,55478.0
2018-03-07 09:30:00,54.19,54.21,54.14,54.19,153643.0,43.4838,43.4999,43.4437,43.4838,153643.0
2018-03-07 10:00:00,54.19,54.2,54.17,54.2,67019.0,43.4838,43.4918,43.4678,43.4918,67019.0
2018-03-07 10:30:00,54.2,54.2,54.19,54.2,58330.0,43.4918,43.4918,43.4838,43.4918,58330.0
2018-03-07 11:00:00,54.2,54.21,54.18,54.2,49670.0,43.4918,43.4999,43.4758,43.4918,49670.0
2018-03-07 11:30:00,54.19,54.2,54.18,54.2,58367.0,43.4838,43.4918,43.4758,43.4918,58367.0
2018-03-07 12:00:00,54.19,54.22,54.19,54.22,35210.0,43.4838,43.5079,43.4838,43.5079,35210.0
2018-03-07 12:30:00,54.22,54.22,54.2,54.21,36018.0,43.5079,43.5079,43.4918,43.4999,36018.0
2018-03-07 13:00:00,54.2,54.22,54.2,54.22,30217.0,43.4918,43.5079,43.4918,43.5079,30217.0
2018-03-07 13:30:00,54.22,54.22,54.2,54.21,82850.0,43.5079,43.5079,43.4918,43.4999,82850.0
2018-03-07 14:00:00,54.21,54.21,54.2,54.21,75877.0,43.4999,43.4999,43.4918,43.4999,75877.0
2018-03-07 14:30:00,54.21,54.22,54.2,54.2,109529.0,43.4999,43.5079,43.4918,43.4918,109529.0
2018-03-07 15:00:00,54.21,54.21,54.19,54.2,158392.0,43.4999,43.4999,43.4838,43.4918,158392.0
2018-03-07 15:30:00,54.2,54.2,54.19,54.2,70445.0,43.4918,43.4918,43.4838,43.4918,70445.0
2018-03-08 09:30:00,54.17,54.21,54.14,54.21,58355.0,43.4678,43.4999,43.4437,43.4999,58355.0
2018-03-08 10:00:00,54.21,54.22,54.21,54.22,23366.0,43.4999,43.5079,43.4999,43.5079,23366.0
2018-03-08 10:30:00,54.22,54.25,54.22,54.23,41161.0,43.5079,43.532,43.5079,43.5159,41161.0
2018-03-08 11:00:00,54.24,54.25,54.23,54.25,61311.0,43.5239,43.532,43.5159,43.532,61311.0
2018-03-08 11:30:00,54.25,54.25,54.23,54.23,73157.0,43.532,43.532,43.5159,43.5159,73157.0
2018-03-08 12:00:00,54.23,54.25,54.23,54.25,85093.0,43.5159,43.532,43.5159,43.532,85093.0
2018-03-08 12:30:00,54.24,54.25,54.24,54.25,8615.0,43.5239,43.532,43.5239,43.532,8615.0
2018-03-08 13:00:00,54.25,54.25,54.22,54.25,211628.0,43.532,43.532,43.5079,43.532,211628.0
2018-03-08 13:30:00,54.25,54.25,54.23,54.24,40859.0,43.532,43.532,43.5159,43.5239,40859.0
2018-03-08 14:00:00,54.23,54.25,54.23,54.25,52268.0,43.5159,43.532,43.5159,43.532,52268.0
2018-03-08 14:30:00,54.25,54.25,54.21,54.22,81382.0,43.532,43.532,43.4999,43.5079,81382.0
2018-03-08 15:00:00,54.22,54.22,54.21,54.21,70782.0,43.5079,43.5079,43.4999,43.4999,70782.0
2018-03-08 15:30:00,54.22,54.23,54.21,54.22,42443.0,43.5079,43.5159,43.4999,43.5079,42443.0
2018-03-09 09:30:00,54.19,54.2,54.17,54.19,51830.0,43.4838,43.4918,43.4678,43.4838,51830.0
2018-03-09 10:00:00,54.19,54.21,54.18,54.19,39520.0,43.4838,43.4999,43.4758,43.4838,39520.0
2018-03-09 10:30:00,54.2,54.2,54.18,54.18,26500.0,43.4918,43.4918,43.4758,43.4758,26500.0
2018-03-09 11:00:00,54.19,54.2,54.18,54.18,49150.0,43.4838,43.4918,43.4758,43.4758,49150.0
2018-03-09 11:30:00,54.19,54.2,54.18,54.2,176796.0,43.4838,43.4918,43.4758,43.4918,176796.0
2018-03-09 12:00:00,54.2,54.21,54.19,54.2,44296.0,43.4918,43.4999,43.4838,43.4918,44296.0
2018-03-09 12:30:00,54.21,54.21,54.2,54.21,39592.0,43.4999,43.4999,43.4918,43.4999,39592.0
2018-03-09 13:00:00,54.21,54.22,54.2,54.22,48603.0,43.4999,43.5079,43.4918,43.5079,48603.0
2018-03-09 13:30:00,54.22,54.22,54.21,54.21,29057.0,43.5079,43.5079,43.4999,43.4999,29057.0
2018-03-09 14:00:00,54.21,54.22,54.2,54.21,65694.0,43.4999,43.5079,43.4918,43.4999,65694.0
2018-03-09 14:30:00,54.21,54.21,54.2,54.2,27456.0,43.4999,43.4999,43.4918,43.4918,27456.0
2018-03-09 15:00:00,54.21,54.21,54.2,54.21,49856.0,43.4999,43.4999,43.4918,43.4999,49856.0
2018-03-09 15:30:00,54.21,54.21,54.2,54.2,68460.0,43.4999,43.4999,43.4918,43.4918,68460.0
2018-03-12 09:30:00,54.23,54.23,54.21,54.23,30406.0,43.5159,43.5159,43.4999,43.5159,30406.0
2018-03-12 10:00:00,54.23,54.25,54.22,54.25,133475.0,43.5159,43.532,43.5079,43.532,133475.0
2018-03-12 10:30:00,54.25,54.25,54.23,54.23,42149.0,43.532,43.532,43.5159,43.5159,42149.0
2018-03-12 11:00:00,54.23,54.24,54.23,54.24,33863.0,43.5159,43.5239,43.5159,43.5239,33863.0
2018-03-12 11:30:00,54.24,54.24,54.23,54.23,38095.0,43.5239,43.5239,43.5159,43.5159,38095.0
2018-03-12 12:00:00,54.23,54.24,54.21,54.23,186631.0,43.5159,43.5239,43.4999,43.5159,186631.0
2018-03-12 12:30:00,54.24,54.24,54.23,54.23,37280.0,43.5239,43.5239,43.5159,43.5159,37280.0
2018-03-12 13:00:00,54.23,54.25,54.23,54.24,56921.0,43.5159,43.532,43.5159,43.5239,56921.0
2018-03-12 13:30:00,54.23,54.25,54.23,54.25,54298.0,43.5159,43.532,43.5159,43.532,54298.0
2018-03-12 14:00:00,54.25,54.25,54.24,54.24,23952.0,43.532,43.532,43.5239,43.5239,23952.0
2018-03-12 14:30:00,54.25,54.25,54.24,54.25,113961.0,43.532,43.532,43.5239,43.532,113961.0
2018-03-12 15:00:00,54.25,54.25,54.23,54.24,51814.0,43.532,43.532,43.5159,43.5239,51814.0
2018-03-12 15:30:00,54.25,54.25,54.24,54.24,60224.0,43.532,43.532,43.5239,43.5239,60224.0
2018-03-13 09:30:00,54.29,54.29,54.26,54.29,38827.0,43.5641,43.5641,43.54,43.5641,38827.0
2018-03-13 10:00:00,54.29,54.3,54.27,54.28,56750.0,43.5641,43.5721,43.548,43.556,56750.0
2018-03-13 10:30:00,54.28,54.28,54.26,54.28,58548.0,43.556,43.556,43.54,43.556,58548.0
2018-03-13 11:00:00,54.28,54.28,54.27,54.28,37784.0,43.556,43.556,43.548,43.556,37784.0
2018-03-13 11:30:00,54.28,54.28,54.27,54.28,54247.0,43.556,43.556,43.548,43.556,54247.0
2018-03-13 12:00:00,54.28,54.29,54.25,54.29,177597.0,43.556,43.5641,43.532,43.5641,177597.0
2018-03-13 12:30:00,54.29,54.29,54.27,54.28,25816.0,43.5641,43.5641,43.548,43.556,25816.0
2018-03-13 13:00:00,54.29,54.29,54.27,54.28,18920.0,43.5641,43.5641,43.548,43.556,18920.0
2018-03-13 13:30:00,54.28,54.29,54.28,54.29,25082.0,43.556,43.5641,43.556,43.5641,25082.0
2018-03-13 14:00:00,54.29,54.3,54.28,54.3,90801.0,43.5641,43.5721,43.556,43.5721,90801.0
2018-03-13 14:30:00,54.29,54.3,54.28,54.28,39138.0,43.5641,43.5721,43.556,43.556,39138.0
2018-03-13 15:00:00,54.29,54.3,54.28,54.29,75342.0,43.5641,43.5721,43.556,43.5641,75342.0
2018-03-13 15:30:00,54.29,54.3,54.27,54.28,53440.0,43.5641,43.5721,43.548,43.556,53440.0
2018-03-14 09:30:00,54.3,54.32,54.29,54.32,27087.0,43.5721,43.5881,43.5641,43.5881,27087.0
2018-03-14 10:00:00,54.32,54.34,54.31,54.34,65326.0,43.5881,43.6042,43.5801,43.6042,65326.0
2018-03-14 10:30:00,54.34,54.34,54.33,54.34,16374.0,43.6042,43.6042,43.5962,43.6042,16374.0
2018-03-14 11:00:00,54.34,54.35,54.33,54.35,35867.0,43.6042,43.6122,43.5962,43.6122,35867.0
2018-03-14 11:30:00,54.35,54.38,54.34,54.38,63098.0,43.6122,43.6363,43.6042,43.6363,63098.0
2018-03-14 12:00:00,54.38,54.39,54.37,54.39,62805.0,43.6363,43.6443,43.6283,43.6443,62805.0
2018-03-14 12:30:00,54.39,54.39,54.38,54.39,30009.0,43.6443,43.6443,43.6363,43.6443,30009.0
2018-03-14 13:00:00,54.39,54.39,54.37,54.38,36099.0,43.6443,43.6443,43.6283,43.6363,36099.0
2018-03-14 13:30:00,54.38,54.39,54.37,54.38,76200.0,43.6363,43.6443,43.6283,43.6363,76200.0
2018-03-14 14:00:00,54.38,54.39,54.37,54.38,177468.0,43.6363,43.6443,43.6283,43.6363,177468.0
2018-03-14 14:30:00,54.37,54.39,54.37,54.39,188317.0,43.6283,43.6443,43.6283,43.6443,188317.0
2018-03-14 15:00:00,54.39,54.39,54.38,54.39,133747.0,43.6443,43.6443,43.6363,43.6443,133747.0
2018-03-14 15:30:00,54.39,54.39,54.37,54.38,71243.0,43.6443,43.6443,43.6283,43.6363,71243.0
2018-03-15 09:30:00,54.36,54.38,54.36,54.38,47967.0,43.6202,43.6363,43.6202,43.6363,47967.0
2018-03-15 10:00:00,54.38,54.41,54.37,54.41,81933.0,43.6363,43.6604,43.6283,43.6604,81933.0
2018-03-15 10:30:00,54.41,54.42,54.4,54.41,55161.0,43.6604,43.6684,43.6523,43.6604,55161.0
2018-03-15 11:00:00,54.41,54.42,54.41,54.41,60813.0,43.6604,43.6684,43.6604,43.6604,60813.0
2018-03-15 11:30:00,54.41,54.42,54.41,54.41,58760.0,43.6604,43.6684,43.6604,43.6604,58760.0
2018-03-15 12:00:00,54.41,54.42,54.41,54.41,83798.0,43.6604,43.6684,43.6604,43.6604,83798.0
2018-03-15 12:30:00,54.41,54.42,54.41,54.41,55223.0,43.6604,43.6684,43.6604,43.6604,55223.0
2018-03-15 13:00:00,54.41,54.42,54.41,54.41,103007.0,43.6604,43.6684,43.6604,43.6604,103007.0
2018-03-15 13:30:00,54.41,54.42,54.41,54.41,66404.0,43.6604,43.6684,43.6604,43.6604,66404.0
2018-03-15 14:00:00,54.41,54.42,54.41,54.41,139072.0,43.6604,43.6684,43.6604,43.6604,139072.0
2018-03-15 14:30:00,54.41,54.42,54.41,54.41,134311.0,43.6604,43.6684,43.6604,43.6604,134311.0
2018-03-15 15:00:00,54.41,54.42,54.41,54.41,95541.0,43.6604,43.6684,43.6604,43.6604,95541.0
2018-03-15 15:30:00,54.41,54.42,54.4,54.4,84103.0,43.6604,43.6684,43.6523,43.6523,84103.0
2018-03-16 09:30:00,54.4,54.4,54.39,54.4,47851.0,43.6523,43.6523,43.6443,43.6523,47851.0
2018-03-16 10:00:00,54.4,54.41,54.39,54.41,41067.0,43.6523,43.6604,43.6443,43.6604,41067.0
2018-03-16 10:30:00,54.4,54.41,54.4,54.41,13077.0,43.6523,43.6604,43.6523,43.6604,13077.0
2018-03-16 11:00:00,54.41,54.43,54.4,54.41,32373.0,43.6604,43.6764,43.6523,43.6604,32373.0
2018-03-16 11:30:00,54.42,54.42,54.41,54.42,20045.0,43.6684,43.6684,43.6604,43.6684,20045.0
2018-03-16 12:00:00,54.42,54.42,54.41,54.42,76338.0,43.6684,43.6684,43.6604,43.6684,76338.0
2018-03-16 12:30:00,54.41,54.43,54.41,54.43,74790.0,43.6604,43.6764,43.6604,43.6764,74790.0
2018-03-16 13:00:00,54.43,54.43,54.41,54.43,35738.0,43.6764,43.6764,43.6604,43.6764,35738.0
2018-03-16 13:30:00,54.42,54.43,54.41,54.42,47594.0,43.6684,43.6764,43.6604,43.6684,47594.0
2018-03-16 14:00:00,54.42,54.43,54.41,54.43,73393.0,43.6684,43.6764,43.6604,43.6764,73393.0
2018-03-16 14:30:00,54.43,54.44,54.42,54.44,97547.0,43.6764,43.6844,43.6684,43.6844,97547.0
2018-03-16 15:00:00,54.44,54.44,54.43,54.44,40450.0,43.6844,43.6844,43.6764,43.6844,40450.0
2018-03-16 15:30:00,54.44,54.44,54.42,54.43,75382.0,43.6844,43.6844,43.6684,43.6764,75382.0
2018-03-19 09:30:00,54.37,54.38,54.33,54.38,54295.0,43.6283,43.6363,43.5962,43.6363,54295.0
2018-03-19 10:00:00,54.37,54.41,54.37,54.41,70098.0,43.6283,43.6604,43.6283,43.6604,70098.0
2018-03-19 10:30:00,54.41,54.42,54.4,54.41,56464.0,43.6604,43.6684,43.6523,43.6604,56464.0
2018-03-19 11:00:00,54.41,54.43,54.41,54.42,83548.0,43.6604,43.6764,43.6604,43.6684,83548.0
2018-03-19 11:30:00,54.42,54.43,54.41,54.43,54292.0,43.6684,43.6764,43.6604,43.6764,54292.0
2018-03-19 12:00:00,54.42,54.44,54.42,54.44,16952.0,43.6684,43.6844,43.6684,43.6844,16952.0
2018-03-19 12:30:00,54.44,54.46,54.43,54.45,39581.0,43.6844,43.7005,43.6764,43.6925,39581.0
2018-03-19 13:00:00,54.45,54.46,54.44,54.45,80968.0,43.6925,43.7005,43.6844,43.6925,80968.0
2018-03-19 13:30:00,54.45,54.45,54.44,54.45,36397.0,43.6925,43.6925,43.6844,43.6925,36397.0
2018-03-19 14:00:00,54.44,54.45,54.44,54.44,53137.0,43.6844,43.6925,43.6844,43.6844,53137.0
2018-03-19 14:30:00,54.44,54.45,54.43,54.45,55454.0,43.6844,43.6925,43.6764,43.6925,55454.0
2018-03-19 15:00:00,54.44,54.45,54.44,54.44,41442.0,43.6844,43.6925,43.6844,43.6844,41442.0
2018-03-19 15:30:00,54.45,54.45,54.42,54.43,55605.0,43.6925,43.6925,43.6684,43.6764,55605.0
2018-03-20 09:30:00,54.42,54.47,54.42,54.44,49693.0,43.6684,43.7085,43.6684,43.6844,49693.0
2018-03-20 10:00:00,54.43,54.44,54.43,54.43,44307.0,43.6764,43.6844,43.6764,43.6764,44307.0
2018-03-20 10:30:00,54.43,54.45,54.43,54.45,52726.0,43.6764,43.6925,43.6764,43.6925,52726.0
2018-03-20 11:00:00,54.44,54.45,54.43,54.44,45576.0,43.6844,43.6925,43.6764,43.6844,45576.0
2018-03-20 11:30:00,54.43,54.44,54.42,54.42,23472.0,43.6764,43.6844,43.6684,43.6684,23472.0
2018-03-20 12:00:00,54.42,54.45,54.42,54.45,138030.0,43.6684,43.6925,43.6684,43.6925,138030.0
2018-03-20 12:30:00,54.45,54.45,54.42,54.42,54897.0,43.6925,43.6925,43.6684,43.6684,54897.0
2018-03-20 13:00:00,54.43,54.45,54.42,54.45,124786.0,43.6764,43.6925,43.6684,43.6925,124786.0
2018-03-20 13:30:00,54.45,54.45,54.43,54.45,60154.0,43.6925,43.6925,43.6764,43.6925,60154.0
2018-03-20 14:00:00,54.45,54.46,54.44,54.45,175934.0,43.6925,43.7005,43.6844,43.6925,175934.0
2018-03-20 14:30:00,54.46,54.46,54.45,54.45,90830.0,43.7005,43.7005,43.6925,43.6925,90830.0
2018-03-20 15:00:00,54.46,54.46,54.45,54.46,49485.0,43.7005,43.7005,43.6925,43.7005,49485.0
2018-03-20 15:30:00,54.46,54.46,54.45,54.45,71315.0,43.7005,43.7005,43.6925,43.6925,71315.0
2018-03-21 09:30:00,54.37,54.39,54.36,54.38,41515.0,43.6283,43.6443,43.6202,43.6363,41515.0
2018-03-21 10:00:00,54.38,54.4,54.37,54.4,100526.0,43.6363,43.6523,43.6283,43.6523,100526.0
2018-03-21 10:30:00,54.4,54.4,54.39,54.4,77024.0,43.6523,43.6523,43.6443,43.6523,77024.0
2018-03-21 11:00:00,54.39,54.4,54.39,54.4,103664.0,43.6443,43.6523,43.6443,43.6523,103664.0
2018-03-21 11:30:00,54.39,54.4,54.38,54.38,41861.0,43.6443,43.6523,43.6363,43.6363,41861.0
2018-03-21 12:00:00,54.39,54.39,54.37,54.37,85228.0,43.6443,43.6443,43.6283,43.6283,85228.0
2018-03-21 12:30:00,54.38,54.39,54.37,54.38,25780.0,43.6363,43.6443,43.6283,43.6363,25780.0
2018-03-21 13:00:00,54.39,54.4,54.38,54.4,52769.0,43.6443,43.6523,43.6363,43.6523,52769.0
2018-03-21 13:30:00,54.4,54.41,54.38,54.41,96286.0,43.6523,43.6604,43.6363,43.6604,96286.0
2018-03-21 14:00:00,54.41,54.43,54.37,54.39,68643.0,43.6604,43.6764,43.6283,43.6443,68643.0
2018-03-21 14:30:00,54.39,54.4,54.37,54.4,65104.0,43.6443,43.6523,43.6283,43.6523,65104.0
2018-03-21 15:00:00,54.4,54.41,54.39,54.41,59681.0,43.6523,43.6604,43.6443,43.6604,59681.0
2018-03-21 15:30:00,54.41,54.41,54.4,54.4,121301.0,43.6604,43.6604,43.6523,43.6523,121301.0
2018-03-22 09:30:00,54.54,54.57,54.49,54.57,86716.0,43.7647,43.7887,43.7246,43.7887,86716.0
2018-03-22 10:00:00,54.57,54.57,54.53,54.55,111266.0,43.7887,43.7887,43.7567,43.7727,111266.0
2018-03-22 10:30:00,54.55,54.59,54.55,54.59,48573.0,43.7727,43.8048,43.7727,43.8048,48573.0
2018-03-22 11:00:00,54.59,54.6,54.57,54.58,88478.0,43.8048,43.8128,43.7887,43.7968,88478.0
2018-03-22 11:30:00,54.58,54.62,54.57,54.6,80496.0,43.7968,43.8289,43.7887,43.8128,80496.0
2018-03-22 12:00:00,54.6,54.61,54.58,54.6,51563.0,43.8128,43.8208,43.7968,43.8128,51563.0
2018-03-22 12:30:00,54.59,54.6,54.57,54.58,73937.0,43.8048,43.8128,43.7887,43.7968,73937.0
2018-03-22 13:00:00,54.58,54.58,54.56,54.56,166571.0,43.7968,43.7968,43.7807,43.7807,166571.0
2018-03-22 13:30:00,54.57,54.58,54.56,54.58,94439.0,43.7887,43.7968,43.7807,43.7968,94439.0
2018-03-22 14:00:00,54.58,54.58,54.57,54.58,65469.0,43.7968,43.7968,43.7887,43.7968,65469.0
2018-03-22 14:30:00,54.58,54.59,54.57,54.58,66145.0,43.7968,43.8048,43.7887,43.7968,66145.0
2018-03-22 15:00:00,54.58,54.59,54.57,54.59,52850.0,43.7968,43.8048,43.7887,43.8048,52850.0
2018-03-22 15:30:00,54.59,54.59,54.57,54.58,75425.0,43.8048,43.8048,43.7887,43.7968,75425.0
2018-03-23 09:30:00,54.49,54.53,54.49,54.52,54064.0,43.7246,43.7567,43.7246,43.7486,54064.0
2018-03-23 10:00:00,54.52,54.52,54.51,54.52,56898.0,43.7486,43.7486,43.7406,43.7486,56898.0
2018-03-23 10:30:00,54.52,54.52,54.51,54.52,41484.0,43.7486,43.7486,43.7406,43.7486,41484.0
2018-03-23 11:00:00,54.52,54.54,54.51,54.54,72173.0,43.7486,43.7647,43.7406,43.7647,72173.0
2018-03-23 11:30:00,54.54,54.55,54.53,54.55,134763.0,43.7647,43.7727,43.7567,43.7727,134763.0
2018-03-23 12:00:00,54.54,54.55,54.54,54.55,57527.0,43.7647,43.7727,43.7647,43.7727,57527.0
2018-03-23 12:30:00,54.54,54.56,54.54,54.55,36754.0,43.7647,43.7807,43.7647,43.7727,36754.0
2018-03-23 13:00:00,54.55,54.56,54.55,54.55,47909.0,43.7727,43.7807,43.7727,43.7727,47909.0
2018-03-23 13:30:00,54.55,54.56,54.55,54.55,22718.0,43.7727,43.7807,43.7727,43.7727,22718.0
2018-03-23 14:00:00,54.55,54.56,54.53,54.55,37475.0,43.7727,43.7807,43.7567,43.7727,37475.0
2018-03-23 14:30:00,54.55,54.56,54.55,54.56,38074.0,43.7727,43.7807,43.7727,43.7807,38074.0
2018-03-23 15:00:00,54.56,54.56,54.55,54.55,36569.0,43.7807,43.7807,43.7727,43.7727,36569.0
2018-03-23 15:30:00,54.56,54.59,54.53,54.57,91464.0,43.7807,43.8048,43.7567,43.7887,91464.0
2018-03-26 09:30:00,54.54,54.56,54.5,54.56,60361.0,43.7647,43.7807,43.7326,43.7807,60361.0
2018-03-26 10:00:00,54.55,54.57,54.54,54.57,87471.0,43.7727,43.7887,43.7647,43.7887,87471.0
2018-03-26 10:30:00,54.57,54.57,54.56,54.57,31771.0,43.7887,43.7887,43.7807,43.7887,31771.0
2018-03-26 11:00:00,54.57,54.59,54.56,54.58,55562.0,43.7887,43.8048,43.7807,43.7968,55562.0
2018-03-26 11:30:00,54.57,54.59,54.56,54.59,81877.0,43.7887,43.8048,43.7807,43.8048,81877.0
2018-03-26 12:00:00,54.59,54.59,54.57,54.58,20307.0,43.8048,43.8048,43.7887,43.7968,20307.0
2018-03-26 12:30:00,54.58,54.59,54.57,54.58,94681.0,43.7968,43.8048,43.7887,43.7968,94681.0
2018-03-26 13:00:00,54.57,54.59,54.56,54.58,367784.0,43.7887,43.8048,43.7807,43.7968,367784.0
2018-03-26 13:30:00,54.58,54.59,54.58,54.59,112529.0,43.7968,43.8048,43.7968,43.8048,112529.0
2018-03-26 14:00:00,54.59,54.59,54.57,54.58,43366.0,43.8048,43.8048,43.7887,43.7968,43366.0
2018-03-26 14:30:00,54.57,54.58,54.55,54.58,76583.0,43.7887,43.7968,43.7727,43.7968,76583.0
2018-03-26 15:00:00,54.58,54.58,54.55,54.55,71127.0,43.7968,43.7968,43.7727,43.7727,71127.0
2018-03-26 15:30:00,54.55,54.57,54.54,54.56,172447.0,43.7727,43.7887,43.7647,43.7807,172447.0
2018-03-27 09:30:00,54.6,54.62,54.55,54.61,45543.0,43.8128,43.8289,43.7727,43.8208,45543.0
2018-03-27 10:00:00,54.62,54.64,54.61,54.64,65107.0,43.8289,43.8449,43.8208,43.8449,65107.0
2018-03-27 10:30:00,54.64,54.65,54.63,54.64,57647.0,43.8449,43.8529,43.8369,43.8449,57647.0
2018-03-27 11:00:00,54.64,54.65,54.61,54.65,128919.0,43.8449,43.8529,43.8208,43.8529,128919.0
2018-03-27 11:30:00,54.64,54.65,54.63,54.63,78983.0,43.8449,43.8529,43.8369,43.8369,78983.0
2018-03-27 12:00:00,54.63,54.64,54.62,54.63,47734.0,43.8369,43.8449,43.8289,43.8369,47734.0
2018-03-27 12:30:00,54.63,54.65,54.62,54.64,37523.0,43.8369,43.8529,43.8289,43.8449,37523.0
2018-03-27 13:00:00,54.65,54.66,54.64,54.65,44008.0,43.8529,43.861,43.8449,43.8529,44008.0
2018-03-27 13:30:00,54.65,54.66,54.63,54.66,50789.0,43.8529,43.861,43.8369,43.861,50789.0
2018-03-27 14:00:00,54.66,54.67,54.65,54.66,101982.0,43.861,43.869,43.8529,43.861,101982.0
2018-03-27 14:30:00,54.66,54.67,54.64,54.66,119538.0,43.861,43.869,43.8449,43.861,119538.0
2018-03-27 15:00:00,54.66,54.67,54.65,54.67,68947.0,43.861,43.869,43.8529,43.869,68947.0
2018-03-27 15:30:00,54.67,54.67,54.65,54.66,144661.0,43.869,43.869,43.8529,43.861,144661.0
2018-03-28 09:30:00,54.7,54.75,54.7,54.72,35385.0,43.8931,43.9332,43.8931,43.9091,35385.0
2018-03-28 10:00:00,54.72,54.73,54.71,54.71,54340.0,43.9091,43.9171,43.9011,43.9011,54340.0
2018-03-28 10:30:00,54.71,54.72,54.7,54.72,71960.0,43.9011,43.9091,43.8931,43.9091,71960.0
2018-03-28 11:00:00,54.71,54.72,54.7,54.71,36435.0,43.9011,43.9091,43.8931,43.9011,36435.0
2018-03-28 11:30:00,54.7,54.7,54.69,54.7,61526.0,43.8931,43.8931,43.885,43.8931,61526.0
2018-03-28 12:00:00,54.7,54.7,54.68,54.69,52550.0,43.8931,43.8931,43.877,43.885,52550.0
2018-03-28 12:30:00,54.69,54.69,54.68,54.69,75689.0,43.885,43.885,43.877,43.885,75689.0
2018-03-28 13:00:00,54.69,54.69,54.68,54.68,32412.0,43.885,43.885,43.877,43.877,32412.0
2018-03-28 13:30:00,54.68,54.69,54.66,54.66,45787.0,43.877,43.885,43.861,43.861,45787.0
2018-03-28 14:00:00,54.67,54.68,54.66,54.66,125538.0,43.869,43.877,43.861,43.861,125538.0
2018-03-28 14:30:00,54.66,54.67,54.66,54.67,84969.0,43.861,43.869,43.861,43.869,84969.0
2018-03-28 15:00:00,54.66,54.67,54.66,54.66,29566.0,43.861,43.869,43.861,43.861,29566.0
2018-03-28 15:30:00,54.66,54.68,54.65,54.68,119530.0,43.861,43.877,43.8529,43.877,119530.0
2018-03-29 09:30:00,54.67,54.69,54.66,54.68,32800.0,43.869,43.885,43.861,43.877,32800.0
2018-03-29 10:00:00,54.69,54.69,54.67,54.68,53581.0,43.885,43.885,43.869,43.877,53581.0
2018-03-29 10:30:00,54.67,54.68,54.66,54.68,61260.0,43.869,43.877,43.861,43.877,61260.0
2018-03-29 11:00:00,54.69,54.71,54.68,54.7,105667.0,43.885,43.9011,43.877,43.8931,105667.0
2018-03-29 11:30:00,54.69,54.71,54.69,54.7,41266.0,43.885,43.9011,43.885,43.8931,41266.0
2018-03-29 12:00:00,54.71,54.72,54.7,54.71,72075.0,43.9011,43.9091,43.8931,43.9011,72075.0
2018-03-29 12:30:00,54.72,54.73,54.71,54.73,51045.0,43.9091,43.9171,43.9011,43.9171,51045.0
2018-03-29 13:00:00,54.73,54.73,54.72,54.73,50276.0,43.9171,43.9171,43.9091,43.9171,50276.0
2018-03-29 13:30:00,54.73,54.74,54.72,54.73,85014.0,43.9171,43.9252,43.9091,43.9171,85014.0
2018-03-29 14:00:00,54.73,54.74,54.73,54.74,88757.0,43.9171,43.9252,43.9171,43.9252,88757.0
2018-03-29 14:30:00,54.73,54.74,54.72,54.73,114125.0,43.9171,43.9252,43.9091,43.9171,114125.0
2018-03-29 15:00:00,54.74,54.74,54.72,54.73,86163.0,43.9252,43.9252,43.9091,43.9171,86163.0
2018-03-29 15:30:00,54.73,54.74,54.71,54.72,182558.0,43.9171,43.9252,43.9011,43.9091,182558.0
2018-04-02 09:30:00,54.68,54.71,54.63,54.65,86663.0,43.9188,43.9429,43.8786,43.8947,86663.0
2018-04-02 10:00:00,54.64,54.65,54.61,54.65,131962.0,43.8867,43.8947,43.8626,43.8947,131962.0
2018-04-02 10:30:00,54.65,54.65,54.64,54.65,86706.0,43.8947,43.8947,43.8867,43.8947,86706.0
2018-04-02 11:00:00,54.65,54.66,54.64,54.66,77672.0,43.8947,43.9027,43.8867,43.9027,77672.0
2018-04-02 11:30:00,54.65,54.68,54.64,54.66,152359.0,43.8947,43.9188,43.8867,43.9027,152359.0
2018-04-02 12:00:00,54.66,54.66,54.63,54.66,147234.0,43.9027,43.9027,43.8786,43.9027,147234.0
2018-04-02 12:30:00,54.65,54.67,54.65,54.67,242356.0,43.8947,43.9108,43.8947,43.9108,242356.0
2018-04-02 13:00:00,54.67,54.68,54.66,54.68,93918.0,43.9108,43.9188,43.9027,43.9188,93918.0
2018-04-02 13:30:00,54.68,54.7,54.66,54.7,83585.0,43.9188,43.9349,43.9027,43.9349,83585.0
2018-04-02 14:00:00,54.7,54.71,54.69,54.7,75463.0,43.9349,43.9429,43.9268,43.9349,75463.0
2018-04-02 14:30:00,54.7,54.7,54.68,54.7,167926.0,43.9349,43.9349,43.9188,43.9349,167926.0
2018-04-02 15:00:00,54.7,54.7,54.69,54.7,108410.0,43.9349,43.9349,43.9268,43.9349,108410.0
2018-04-02 15:30:00,54.69,54.7,54.67,54.7,102019.0,43.9268,43.9349,43.9108,43.9349,102019.0
2018-04-03 09:30:00,54.68,54.71,54.68,54.71,97352.0,43.9188,43.9429,43.9188,43.9429,97352.0
2018-04-03 10:00:00,54.7,54.71,54.69,54.71,72707.0,43.9349,43.9429,43.9268,43.9429,72707.0
2018-04-03 10:30:00,54.7,54.71,54.69,54.69,68610.0,43.9349,43.9429,43.9268,43.9268,68610.0
2018-04-03 11:00:00,54.69,54.69,54.67,54.69,64637.0,43.9268,43.9268,43.9108,43.9268,64637.0
2018-04-03 11:30:00,54.69,54.7,54.68,54.7,29756.0,43.9268,43.9349,43.9188,43.9349,29756.0
2018-04-03 12:00:00,54.7,54.71,54.69,54.71,65779.0,43.9349,43.9429,43.9268,43.9429,65779.0
2018-04-03 12:30:00,54.71,54.71,54.7,54.71,30352.0,43.9429,43.9429,43.9349,43.9429,30352.0
2018-04-03 13:00:00,54.71,54.71,54.7,54.7,78211.0,43.9429,43.9429,43.9349,43.9349,78211.0
2018-04-03 13:30:00,54.71,54.71,54.69,54.69,92895.0,43.9429,43.9429,43.9268,43.9268,92895.0
2018-04-03 14:00:00,54.7,54.71,54.69,54.71,89126.0,43.9349,43.9429,43.9268,43.9429,89126.0
2018-04-03 14:30:00,54.71,54.71,54.69,54.7,60046.0,43.9429,43.9429,43.9268,43.9349,60046.0
2018-04-03 15:00:00,54.7,54.7,54.69,54.7,55331.0,43.9349,43.9349,43.9268,43.9349,55331.0
2018-04-03 15:30:00,54.7,54.71,54.68,54.69,125296.0,43.9349,43.9429,43.9188,43.9268,125296.0
2018-04-04 09:30:00,54.68,54.69,54.66,54.69,80035.0,43.9188,43.9268,43.9027,43.9268,80035.0
2018-04-04 10:00:00,54.69,54.7,54.67,54.69,163911.0,43.9268,43.9349,43.9108,43.9268,163911.0
2018-04-04 10:30:00,54.69,54.69,54.67,54.67,46609.0,43.9268,43.9268,43.9108,43.9108,46609.0
2018-04-04 11:00:00,54.67,54.69,54.67,54.68,91778.0,43.9108,43.9268,43.9108,43.9188,91778.0
2018-04-04 11:30:00,54.68,54.68,54.67,54.68,100375.0,43.9188,43.9188,43.9108,43.9188,100375.0
2018-04-04 12:00:00,54.68,54.68,54.67,54.68,63482.0,43.9188,43.9188,43.9108,43.9188,63482.0
2018-04-04 12:30:00,54.67,54.68,54.67,54.68,30620.0,43.9108,43.9188,43.9108,43.9188,30620.0
2018-04-04 13:00:00,54.68,54.7,54.67,54.7,53573.0,43.9188,43.9349,43.9108,43.9349,53573.0
2018-04-04 13:30:00,54.7,54.7,54.68,54.7,64207.0,43.9349,43.9349,43.9188,43.9349,64207.0
2018-04-04 14:00:00,54.7,54.7,54.69,54.7,71074.0,43.9349,43.9349,43.9268,43.9349,71074.0
2018-04-04 14:30:00,54.69,54.7,54.69,54.7,71921.0,43.9268,43.9349,43.9268,43.9349,71921.0
2018-04-04 15:00:00,54.7,54.7,54.69,54.7,105343.0,43.9349,43.9349,43.9268,43.9349,105343.0
2018-04-04 15:30:00,54.7,54.7,54.69,54.7,81567.0,43.9349,43.9349,43.9268,43.9349,81567.0
2018-04-05 09:30:00,54.6,54.61,54.58,54.6,53671.0,43.8546,43.8626,43.8385,43.8546,53671.0
2018-04-05 10:00:00,54.6,54.6,54.57,54.58,53278.0,43.8546,43.8546,43.8305,43.8385,53278.0
2018-04-05 10:30:00,54.58,54.58,54.57,54.58,59063.0,43.8385,43.8385,43.8305,43.8385,59063.0
2018-04-05 11:00:00,54.57,54.58,54.56,54.56,47180.0,43.8305,43.8385,43.8224,43.8224,47180.0
2018-04-05 11:30:00,54.57,54.57,54.56,54.57,68464.0,43.8305,43.8305,43.8224,43.8305,68464.0
2018-04-05 12:00:00,54.57,54.57,54.56,54.56,44175.0,43.8305,43.8305,43.8224,43.8224,44175.0
2018-04-05 12:30:00,54.56,54.57,54.56,54.57,28936.0,43.8224,43.8305,43.8224,43.8305,28936.0
2018-04-05 13:00:00,54.57,54.58,54.56,54.58,45610.0,43.8305,43.8385,43.8224,43.8385,45610.0
2018-04-05 13:30:00,54.58,54.58,54.57,54.57,46128.0,43.8385,43.8385,43.8305,43.8305,46128.0
2018-04-05 14:00:00,54.58,54.59,54.57,54.59,63574.0,43.8385,43.8465,43.8305,43.8465,63574.0
2018-04-05 14:30:00,54.59,54.59,54.57,54.57,54882.0,43.8465,43.8465,43.8305,43.8305,54882.0
2018-04-05 15:00:00,54.58,54.58,54.56,54.57,32814.0,43.8385,43.8385,43.8224,43.8305,32814.0
2018-04-05 15:30:00,54.57,54.58,54.55,54.56,116563.0,43.8305,43.8385,43.8144,43.8224,116563.0
2018-04-06 09:30:00,54.62,54.64,54.6,54.61,56483.0,43.8706,43.8867,43.8546,43.8626,56483.0
2018-04-06 10:00:00,54.62,54.64,54.61,54.64,44448.0,43.8706,43.8867,43.8626,43.8867,44448.0
2018-04-06 10:30:00,54.64,54.66,54.63,54.66,31908.0,43.8867,43.9027,43.8786,43.9027,31908.0
2018-04-06 11:00:00,54.65,54.67,54.65,54.67,58124.0,43.8947,43.9108,43.8947,43.9108,58124.0
2018-04-06 11:30:00,54.66,54.67,54.66,54.66,51029.0,43.9027,43.9108,43.9027,43.9027,51029.0
2018-04-06 12:00:00,54.66,54.67,54.65,54.66,78006.0,43.9027,43.9108,43.8947,43.9027,78006.0
2018-04-06 12:30:00,54.67,54.68,54.66,54.66,78573.0,43.9108,43.9188,43.9027,43.9027,78573.0
2018-04-06 13:00:00,54.66,54.67,54.65,54.66,26153.0,43.9027,43.9108,43.8947,43.9027,26153.0
2018-04-06 13:30:00,54.66,54.67,54.64,54.67,75987.0,43.9027,43.9108,43.8867,43.9108,75987.0
2018-04-06 14:00:00,54.67,54.68,54.66,54.68,85513.0,43.9108,43.9188,43.9027,43.9188,85513.0
2018-04-06 14:30:00,54.68,54.68,54.66,54.66,77187.0,43.9188,43.9188,43.9027,43.9027,77187.0
2018-04-06 15:00:00,54.66,54.67,54.65,54.66,52507.0,43.9027,43.9108,43.8947,43.9027,52507.0
2018-04-06 15:30:00,54.66,54.68,54.65,54.68,94560.0,43.9027,43.9188,43.8947,43.9188,94560.0
2018-04-09 09:30:00,54.66,54.68,54.66,54.66,115310.0,43.9027,43.9188,43.9027,43.9027,115310.0
2018-04-09 10:00:00,54.67,54.68,54.65,54.67,82178.0,43.9108,43.9188,43.8947,43.9108,82178.0
2018-04-09 10:30:00,54.67,54.68,54.67,54.68,37158.0,43.9108,43.9188,43.9108,43.9188,37158.0
2018-04-09 11:00:00,54.67,54.68,54.67,54.68,60074.0,43.9108,43.9188,43.9108,43.9188,60074.0
2018-04-09 11:30:00,54.68,54.68,54.67,54.67,21850.0,43.9188,43.9188,43.9108,43.9108,21850.0
2018-04-09 12:00:00,54.67,54.68,54.67,54.67,25623.0,43.9108,43.9188,43.9108,43.9108,25623.0
2018-04-09 12:30:00,54.67,54.68,54.67,54.67,64709.0,43.9108,43.9188,43.9108,43.9108,64709.0
2018-04-09 13:00:00,54.68,54.69,54.67,54.69,50075.0,43.9188,43.9268,43.9108,43.9268,50075.0
2018-04-09 13:30:00,54.68,54.68,54.67,54.67,60728.0,43.9188,43.9188,43.9108,43.9108,60728.0
2018-04-09 14:00:00,54.68,54.69,54.67,54.69,68147.0,43.9188,43.9268,43.9108,43.9268,68147.0
2018-04-09 14:30:00,54.69,54.7,54.68,54.69,39554.0,43.9268,43.9349,43.9188,43.9268,39554.0
2018-04-09 15:00:00,54.69,54.7,54.68,54.69,74999.0,43.9268,43.9349,43.9188,43.9268,74999.0
2018-04-09 15:30:00,54.69,54.69,54.66,54.69,297666.0,43.9268,43.9268,43.9027,43.9268,297666.0
2018-04-10 09:30:00,54.66,54.68,54.66,54.68,42933.0,43.9027,43.9188,43.9027,43.9188,42933.0
2018-04-10 10:00:00,54.68,54.68,54.67,54.68,53873.0,43.9188,43.9188,43.9108,43.9188,53873.0
2018-04-10 10:30:00,54.68,54.68,54.67,54.68,24283.0,43.9188,43.9188,43.9108,43.9188,24283.0
2018-04-10 11:00:00,54.68,54.68,54.64,54.66,76650.0,43.9188,43.9188,43.8867,43.9027,76650.0
2018-04-10 11:30:00,54.66,54.67,54.64,54.66,88379.0,43.9027,43.9108,43.8867,43.9027,88379.0
2018-04-10 12:00:00,54.66,54.67,54.66,54.67,67271.0,43.9027,43.9108,43.9027,43.9108,67271.0
2018-04-10 12:30:00,54.66,54.67,54.64,54.65,83439.0,43.9027,43.9108,43.8867,43.8947,83439.0
2018-04-10 13:00:00,54.65,54.65,54.63,54.65,59032.0,43.8947,43.8947,43.8786,43.8947,59032.0
2018-04-10 13:30:00,54.65,54.66,54.64,54.66,68819.0,43.8947,43.9027,43.8867,43.9027,68819.0
2018-04-10 14:00:00,54.66,54.66,54.65,54.66,53444.0,43.9027,43.9027,43.8947,43.9027,53444.0
2018-04-10 14:30:00,54.66,54.66,54.63,54.64,107205.0,43.9027,43.9027,43.8786,43.8867,107205.0
2018-04-10 15:00:00,54.64,54.65,54.64,54.65,40787.0,43.8867,43.8947,43.8867,43.8947,40787.0
2018-04-10 15:30:00,54.65,54.67,54.64,54.64,62880.0,43.8947,43.9108,43.8867,43.8867,62880.0
2018-04-11 09:30:00,54.7,54.7,54.67,54.68,31995.0,43.9349,43.9349,43.9108,43.9188,31995.0
2018-04-11 10:00:00,54.69,54.69,54.67,54.67,82644.0,43.9268,43.9268,43.9108,43.9108,82644.0
2018-04-11 10:30:00,54.67,54.69,54.67,54.69,19752.0,43.9108,43.9268,43.9108,43.9268,19752.0
2018-04-11 11:00:00,54.69,54.7,54.68,54.7,70259.0,43.9268,43.9349,43.9188,43.9349,70259.0
2018-04-11 11:30:00,54.7,54.7,54.68,54.69,27623.0,43.9349,43.9349,43.9188,43.9268,27623.0
2018-04-11 12:00:00,54.68,54.69,54.65,54.66,88643.0,43.9188,43.9268,43.8947,43.9027,88643.0
2018-04-11 12:30:00,54.66,54.67,54.65,54.66,30062.0,43.9027,43.9108,43.8947,43.9027,30062.0
2018-04-11 13:00:00,54.65,54.67,54.65,54.66,53083.0,43.8947,43.9108,43.8947,43.9027,53083.0
2018-04-11 13:30:00,54.66,54.66,54.64,54.65,60609.0,43.9027,43.9027,43.8867,43.8947,60609.0
2018-04-11 14:00:00,54.65,54.66,54.63,54.66,47437.0,43.8947,43.9027,43.8786,43.9027,47437.0
2018-04-11 14:30:00,54.66,54.66,54.64,54.65,44080.0,43.9027,43.9027,43.8867,43.8947,44080.0
2018-04-11 15:00:00,54.66,54.66,54.64,54.66,52474.0,43.9027,43.9027,43.8867,43.9027,52474.0
2018-04-11 15:30:00,54.66,54.68,54.63,54.64,90678.0,43.9027,43.9188,43.8786,43.8867,90678.0
2018-04-12 09:30:00,54.65,54.65,54.63,54.64,61892.0,43.8947,43.8947,43.8786,43.8867,61892.0
2018-04-12 10:00:00,54.64,54.64,54.62,54.62,51870.0,43.8867,43.8867,43.8706,43.8706,51870.0
2018-04-12 10:30:00,54.62,54.63,54.62,54.63,33377.0,43.8706,43.8786,43.8706,43.8786,33377.0
2018-04-12 11:00:00,54.63,54.63,54.62,54.63,76108.0,43.8786,43.8786,43.8706,43.8786,76108.0
2018-04-12 11:30:00,54.63,54.63,54.62,54.62,48969.0,43.8786,43.8786,43.8706,43.8706,48969.0
2018-04-12 12:00:00,54.63,54.63,54.59,54.6,74745.0,43.8786,43.8786,43.8465,43.8546,74745.0
2018-04-12 12:30:00,54.6,54.61,54.59,54.6,34061.0,43.8546,43.8626,43.8465,43.8546,34061.0
2018-04-12 13:00:00,54.61,54.64,54.6,54.63,30056.0,43.8626,43.8867,43.8546,43.8786,30056.0
2018-04-12 13:30:00,54.63,54.63,54.62,54.63,45360.0,43.8786,43.8786,43.8706,43.8786,45360.0
2018-04-12 14:00:00,54.62,54.63,54.62,54.63,37586.0,43.8706,43.8786,43.8706,43.8786,37586.0
2018-04-12 14:30:00,54.63,54.63,54.62,54.62,45646.0,43.8786,43.8786,43.8706,43.8706,45646.0
2018-04-12 15:00:00,54.62,54.63,54.62,54.62,43112.0,43.8706,43.8786,43.8706,43.8706,43112.0
2018-04-12 15:30:00,54.62,54.63,54.59,54.61,178893.0,43.8706,43.8786,43.8465,43.8626,178893.0
2018-04-13 09:30:00,54.58,54.62,54.57,54.6,65887.0,43.8385,43.8706,43.8305,43.8546,65887.0
2018-04-13 10:00:00,54.6,54.63,54.59,54.63,51747.0,43.8546,43.8786,43.8465,43.8786,51747.0
2018-04-13 10:30:00,54.63,54.64,54.62,54.63,28243.0,43.8786,43.8867,43.8706,43.8786,28243.0
2018-04-13 11:00:00,54.64,54.65,54.62,54.65,50062.0,43.8867,43.8947,43.8706,43.8947,50062.0
2018-04-13 11:30:00,54.65,54.65,54.64,54.65,43667.0,43.8947,43.8947,43.8867,43.8947,43667.0
2018-04-13 12:00:00,54.65,54.65,54.64,54.65,12990.0,43.8947,43.8947,43.8867,43.8947,12990.0
2018-04-13 12:30:00,54.65,54.66,54.64,54.66,65520.0,43.8947,43.9027,43.8867,43.9027,65520.0
2018-04-13 13:00:00,54.66,54.66,54.65,54.65,25005.0,43.9027,43.9027,43.8947,43.8947,25005.0
2018-04-13 13:30:00,54.66,54.66,54.64,54.64,55162.0,43.9027,43.9027,43.8867,43.8867,55162.0
2018-04-13 14:00:00,54.65,54.65,54.64,54.64,63277.0,43.8947,43.8947,43.8867,43.8867,63277.0
2018-04-13 14:30:00,54.65,54.65,54.64,54.64,48951.0,43.8947,43.8947,43.8867,43.8867,48951.0
2018-04-13 15:00:00,54.65,54.66,54.64,54.66,26053.0,43.8947,43.9027,43.8867,43.9027,26053.0
2018-04-13 15:30:00,54.66,54.66,54.64,54.65,48631.0,43.9027,43.9027,43.8867,43.8947,48631.0
2018-04-16 09:30:00,54.61,54.63,54.59,54.62,89508.0,43.8626,43.8786,43.8465,43.8706,89508.0
2018-04-16 10:00:00,54.63,54.64,54.62,54.63,99906.0,43.8786,43.8867,43.8706,43.8786,99906.0
2018-04-16 10:30:00,54.63,54.63,54.62,54.63,41049.0,43.8786,43.8786,43.8706,43.8786,41049.0
2018-04-16 11:00:00,54.63,54.64,54.6,54.63,143726.0,43.8786,43.8867,43.8546,43.8786,143726.0
2018-04-16 11:30:00,54.63,54.64,54.62,54.64,133302.0,43.8786,43.8867,43.8706,43.8867,133302.0
2018-04-16 12:00:00,54.64,54.65,54.63,54.64,101916.0,43.8867,43.8947,43.8786,43.8867,101916.0
2018-04-16 12:30:00,54.64,54.64,54.63,54.64,107987.0,43.8867,43.8867,43.8786,43.8867,107987.0
2018-04-16 13:00:00,54.64,54.64,54.63,54.64,69265.0,43.8867,43.8867,43.8786,43.8867,69265.0
2018-04-16 13:30:00,54.64,54.64,54.63,54.64,99630.0,43.8867,43.8867,43.8786,43.8867,99630.0
2018-04-16 14:00:00,54.64,54.65,54.63,54.64,155622.0,43.8867,43.8947,43.8786,43.8867,155622.0
2018-04-16 14:30:00,54.64,54.65,54.63,54.65,127498.0,43.8867,43.8947,43.8786,43.8947,127498.0
2018-04-16 15:00:00,54.64,54.65,54.62,54.64,428290.0,43.8867,43.8947,43.8706,43.8867,428290.0
2018-04-16 15:30:00,54.63,54.64,54.63,54.63,68173.0,43.8786,43.8867,43.8786,43.8786,68173.0
2018-04-17 09:30:00,54.67,54.69,54.66,54.68,65494.0,43.9108,43.9268,43.9027,43.9188,65494.0
2018-04-17 10:00:00,54.68,54.69,54.66,54.68,97704.0,43.9188,43.9268,43.9027,43.9188,97704.0
2018-04-17 10:30:00,54.67,54.7,54.67,54.69,37672.0,43.9108,43.9349,43.9108,43.9268,37672.0
2018-04-17 11:00:00,54.69,54.69,54.68,54.69,48787.0,43.9268,43.9268,43.9188,43.9268,48787.0
2018-04-17 11:30:00,54.69,54.7,54.68,54.69,59759.0,43.9268,43.9349,43.9188,43.9268,59759.0
2018-04-17 12:00:00,54.69,54.7,54.68,54.7,62783.0,43.9268,43.9349,43.9188,43.9349,62783.0
2018-04-17 12:30:00,54.7,54.71,54.69,54.7,30785.0,43.9349,43.9429,43.9268,43.9349,30785.0
2018-04-17 13:00:00,54.7,54.7,54.69,54.7,35345.0,43.9349,43.9349,43.9268,43.9349,35345.0
2018-04-17 13:30:00,54.69,54.71,54.69,54.71,44149.0,43.9268,43.9429,43.9268,43.9429,44149.0
2018-04-17 14:00:00,54.71,54.71,54.7,54.71,47450.0,43.9429,43.9429,43.9349,43.9429,47450.0
2018-04-17 14:30:00,54.71,54.72,54.7,54.71,124284.0,43.9429,43.9509,43.9349,43.9429,124284.0
2018-04-17 15:00:00,54.71,54.71,54.7,54.7,26807.0,43.9429,43.9429,43.9349,43.9349,26807.0
2018-04-17 15:30:00,54.71,54.71,54.69,54.71,127621.0,43.9429,43.9429,43.9268,43.9429,127621.0
2018-04-18 09:30:00,54.69,54.71,54.68,54.71,42108.0,43.9268,43.9429,43.9188,43.9429,42108.0
2018-04-18 10:00:00,54.71,54.73,54.7,54.72,95300.0,43.9429,43.959,43.9349,43.9509,95300.0
2018-04-18 10:30:00,54.72,54.72,54.69,54.7,57134.0,43.9509,43.9509,43.9268,43.9349,57134.0
2018-04-18 11:00:00,54.7,54.71,54.69,54.71,37843.0,43.9349,43.9429,43.9268,43.9429,37843.0
2018-04-18 11:30:00,54.71,54.71,54.7,54.7,30275.0,43.9429,43.9429,43.9349,43.9349,30275.0
2018-04-18 12:00:00,54.71,54.71,54.7,54.71,60176.0,43.9429,43.9429,43.9349,43.9429,60176.0
2018-04-18 12:30:00,54.71,54.71,54.7,54.71,54776.0,43.9429,43.9429,43.9349,43.9429,54776.0
2018-04-18 13:00:00,54.71,54.71,54.7,54.71,59066.0,43.9429,43.9429,43.9349,43.9429,59066.0
2018-04-18 13:30:00,54.71,54.71,54.69,54.71,70457.0,43.9429,43.9429,43.9268,43.9429,70457.0
2018-04-18 14:00:00,54.71,54.71,54.69,54.69,86025.0,43.9429,43.9429,43.9268,43.9268,86025.0
2018-04-18 14:30:00,54.69,54.7,54.69,54.7,43554.0,43.9268,43.9349,43.9268,43.9349,43554.0
2018-04-18 15:00:00,54.69,54.7,54.69,54.7,62418.0,43.9268,43.9349,43.9268,43.9349,62418.0
2018-04-18 15:30:00,54.69,54.7,54.68,54.68,71125.0,43.9268,43.9349,43.9188,43.9188,71125.0
2018-04-19 09:30:00,54.57,54.57,54.53,54.54,46951.0,43.8305,43.8305,43.7983,43.8064,46951.0
2018-04-19 10:00:00,54.53,54.55,54.53,54.55,43805.0,43.7983,43.8144,43.7983,43.8144,43805.0
2018-04-19 10:30:00,54.54,54.55,54.51,54.53,92242.0,43.8064,43.8144,43.7823,43.7983,92242.0
2018-04-19 11:00:00,54.53,54.53,54.49,54.5,42429.0,43.7983,43.7983,43.7662,43.7742,42429.0
2018-04-19 11:30:00,54.5,54.5,54.47,54.48,26200.0,43.7742,43.7742,43.7501,43.7582,26200.0
2018-04-19 12:00:00,54.48,54.49,54.47,54.48,22832.0,43.7582,43.7662,43.7501,43.7582,22832.0
2018-04-19 12:30:00,54.48,54.51,54.48,54.51,52902.0,43.7582,43.7823,43.7582,43.7823,52902.0
2018-04-19 13:00:00,54.51,54.52,54.5,54.51,50043.0,43.7823,43.7903,43.7742,43.7823,50043.0
2018-04-19 13:30:00,54.52,54.53,54.51,54.53,34667.0,43.7903,43.7983,43.7823,43.7983,34667.0
2018-04-19 14:00:00,54.53,54.53,54.52,54.53,54469.0,43.7983,43.7983,43.7903,43.7983,54469.0
2018-04-19 14:30:00,54.52,54.54,54.52,54.52,86675.0,43.7903,43.8064,43.7903,43.7903,86675.0
2018-04-19 15:00:00,54.53,54.54,54.51,54.52,49026.0,43.7983,43.8064,43.7823,43.7903,49026.0
2018-04-19 15:30:00,54.52,54.55,54.51,54.54,73872.0,43.7903,43.8144,43.7823,43.8064,73872.0
2018-04-20 09:30:00,54.5,54.5,54.46,54.5,41596.0,43.7742,43.7742,43.7421,43.7742,41596.0
2018-04-20 10:00:00,54.5,54.51,54.49,54.49,44327.0,43.7742,43.7823,43.7662,43.7662,44327.0
2018-04-20 10:30:00,54.48,54.5,54.48,54.49,39444.0,43.7582,43.7742,43.7582,43.7662,39444.0
2018-04-20 11:00:00,54.5,54.53,54.49,54.51,58053.0,43.7742,43.7983,43.7662,43.7823,58053.0
2018-04-20 11:30:00,54.52,54.52,54.49,54.51,27357.0,43.7903,43.7903,43.7662,43.7823,27357.0
2018-04-20 12:00:00,54.51,54.52,54.51,54.52,29657.0,43.7823,43.7903,43.7823,43.7903,29657.0
2018-04-20 12:30:00,54.52,54.52,54.51,54.52,29594.0,43.7903,43.7903,43.7823,43.7903,29594.0
2018-04-20 13:00:00,54.52,54.52,54.51,54.52,36534.0,43.7903,43.7903,43.7823,43.7903,36534.0
2018-04-20 13:30:00,54.51,54.52,54.51,54.52,36867.0,43.7823,43.7903,43.7823,43.7903,36867.0
2018-04-20 14:00:00,54.52,54.52,54.51,54.52,59376.0,43.7903,43.7903,43.7823,43.7903,59376.0
2018-04-20 14:30:00,54.52,54.52,54.51,54.52,76115.0,43.7903,43.7903,43.7823,43.7903,76115.0
2018-04-20 15:00:00,54.51,54.52,54.51,54.52,37236.0,43.7823,43.7903,43.7823,43.7903,37236.0
2018-04-20 15:30:00,54.52,54.52,54.51,54.51,34554.0,43.7903,43.7903,43.7823,43.7823,34554.0
2018-04-23 09:30:00,54.46,54.46,54.45,54.45,60825.0,43.7421,43.7421,43.7341,43.7341,60825.0
2018-04-23 10:00:00,54.46,54.46,54.44,54.46,82373.0,43.7421,43.7421,43.726,43.7421,82373.0
2018-04-23 10:30:00,54.46,54.46,54.45,54.45,25396.0,43.7421,43.7421,43.7341,43.7341,25396.0
2018-04-23 11:00:00,54.46,54.46,54.45,54.45,35557.0,43.7421,43.7421,43.7341,43.7341,35557.0
2018-04-23 11:30:00,54.45,54.46,54.43,54.44,71206.0,43.7341,43.7421,43.718,43.726,71206.0
2018-04-23 12:00:00,54.44,54.44,54.42,54.44,48028.0,43.726,43.726,43.71,43.726,48028.0
2018-04-23 12:30:00,54.44,54.45,54.43,54.45,24168.0,43.726,43.7341,43.718,43.7341,24168.0
2018-04-23 13:00:00,54.45,54.45,54.43,54.45,26340.0,43.7341,43.7341,43.718,43.7341,26340.0
2018-04-23 13:30:00,54.45,54.45,54.44,54.45,33500.0,43.7341,43.7341,43.726,43.7341,33500.0
2018-04-23 14:00:00,54.45,54.45,54.44,54.45,29401.0,43.7341,43.7341,43.726,43.7341,29401.0
2018-04-23 14:30:00,54.45,54.46,54.44,54.45,28595.0,43.7341,43.7421,43.726,43.7341,28595.0
2018-04-23 15:00:00,54.45,54.45,54.44,54.45,37071.0,43.7341,43.7341,43.726,43.7341,37071.0
2018-04-23 15:30:00,54.45,54.45,54.44,54.44,47711.0,43.7341,43.7341,43.726,43.726,47711.0
2018-04-24 09:30:00,54.46,54.46,54.43,54.44,41220.0,43.7421,43.7421,43.718,43.726,41220.0
2018-04-24 10:00:00,54.44,54.44,54.42,54.44,55918.0,43.726,43.726,43.71,43.726,55918.0
2018-04-24 10:30:00,54.43,54.45,54.43,54.45,26464.0,43.718,43.7341,43.718,43.7341,26464.0
2018-04-24 11:00:00,54.44,54.46,54.44,54.46,70720.0,43.726,43.7421,43.726,43.7421,70720.0
2018-04-24 11:30:00,54.45,54.46,54.45,54.45,19792.0,43.7341,43.7421,43.7341,43.7341,19792.0
2018-04-24 12:00:00,54.45,54.48,54.45,54.47,55989.0,43.7341,43.7582,43.7341,43.7501,55989.0
2018-04-24 12:30:00,54.47,54.48,54.46,54.47,23602.0,43.7501,43.7582,43.7421,43.7501,23602.0
2018-04-24 13:00:00,54.48,54.49,54.47,54.48,63308.0,43.7582,43.7662,43.7501,43.7582,63308.0
2018-04-24 13:30:00,54.48,54.49,54.48,54.49,33616.0,43.7582,43.7662,43.7582,43.7662,33616.0
2018-04-24 14:00:00,54.48,54.49,54.48,54.48,43102.0,43.7582,43.7662,43.7582,43.7582,43102.0
2018-04-24 14:30:00,54.49,54.49,54.48,54.48,44999.0,43.7662,43.7662,43.7582,43.7582,44999.0
2018-04-24 15:00:00,54.48,54.49,54.48,54.48,56418.0,43.7582,43.7662,43.7582,43.7582,56418.0
2018-04-24 15:30:00,54.48,54.49,54.47,54.47,41424.0,43.7582,43.7662,43.7501,43.7501,41424.0
2018-04-25 09:30:00,54.42,54.43,54.41,54.42,42779.0,43.71,43.718,43.7019,43.71,42779.0
2018-04-25 10:00:00,54.41,54.43,54.4,54.43,43088.0,43.7019,43.718,43.6939,43.718,43088.0
2018-04-25 10:30:00,54.42,54.43,54.42,54.43,44013.0,43.71,43.718,43.71,43.718,44013.0
2018-04-25 11:00:00,54.43,54.44,54.42,54.44,20269.0,43.718,43.726,43.71,43.726,20269.0
2018-04-25 11:30:00,54.44,54.45,54.43,54.45,55634.0,43.726,43.7341,43.718,43.7341,55634.0
2018-04-25 12:00:00,54.45,54.45,54.43,54.44,50224.0,43.7341,43.7341,43.718,43.726,50224.0
2018-04-25 12:30:00,54.44,54.44,54.43,54.44,51336.0,43.726,43.726,43.718,43.726,51336.0
2018-04-25 13:00:00,54.43,54.44,54.4,54.41,633625.0,43.718,43.726,43.6939,43.7019,633625.0
2018-04-25 13:30:00,54.41,54.42,54.41,54.41,28732.0,43.7019,43.71,43.7019,43.7019,28732.0
2018-04-25 14:00:00,54.41,54.43,54.41,54.41,28748.0,43.7019,43.718,43.7019,43.7019,28748.0
2018-04-25 14:30:00,54.42,54.44,54.41,54.42,47040.0,43.71,43.726,43.7019,43.71,47040.0
2018-04-25 15:00:00,54.43,54.43,54.42,54.42,19188.0,43.718,43.718,43.71,43.71,19188.0
2018-04-25 15:30:00,54.43,54.44,54.42,54.43,96255.0,43.718,43.726,43.71,43.718,96255.0
2018-04-26 09:30:00,54.46,54.48,54.44,54.48,80115.0,43.7421,43.7582,43.726,43.7582,80115.0
2018-04-26 10:00:00,54.48,54.52,54.47,54.51,83667.0,43.7582,43.7903,43.7501,43.7823,83667.0
2018-04-26 10:30:00,54.51,54.53,54.5,54.5,26361.0,43.7823,43.7983,43.7742,43.7742,26361.0
2018-04-26 11:00:00,54.51,54.52,54.51,54.51,33674.0,43.7823,43.7903,43.7823,43.7823,33674.0
2018-04-26 11:30:00,54.51,54.52,54.51,54.52,17740.0,43.7823,43.7903,43.7823,43.7903,17740.0
2018-04-26 12:00:00,54.52,54.52,54.51,54.51,63849.0,43.7903,43.7903,43.7823,43.7823,63849.0
2018-04-26 12:30:00,54.52,54.52,54.51,54.52,38859.0,43.7903,43.7903,43.7823,43.7903,38859.0
2018-04-26 13:00:00,54.52,54.53,54.51,54.53,41740.0,43.7903,43.7983,43.7823,43.7983,41740.0
2018-04-26 13:30:00,54.53,54.53,54.51,54.52,31429.0,43.7983,43.7983,43.7823,43.7903,31429.0
2018-04-26 14:00:00,54.51,54.55,54.51,54.54,430633.0,43.7823,43.8144,43.7823,43.8064,430633.0
2018-04-26 14:30:00,54.54,54.55,54.53,54.53,44876.0,43.8064,43.8144,43.7983,43.7983,44876.0
2018-04-26 15:00:00,54.54,54.55,54.53,54.53,28542.0,43.8064,43.8144,43.7983,43.7983,28542.0
2018-04-26 15:30:00,54.54,54.55,54.53,54.54,102939.0,43.8064,43.8144,43.7983,43.8064,102939.0
2018-04-27 09:30:00,54.57,54.59,54.55,54.58,27582.0,43.8305,43.8465,43.8144,43.8385,27582.0
2018-04-27 10:00:00,54.59,54.59,54.58,54.59,19850.0,43.8465,43.8465,43.8385,43.8465,19850.0
2018-04-27 10:30:00,54.59,54.6,54.58,54.59,88479.0,43.8465,43.8546,43.8385,43.8465,88479.0
2018-04-27 11:00:00,54.59,54.61,54.58,54.61,32108.0,43.8465,43.8626,43.8385,43.8626,32108.0
2018-04-27 11:30:00,54.61,54.61,54.59,54.59,13157.0,43.8626,43.8626,43.8465,43.8465,13157.0
2018-04-27 12:00:00,54.6,54.6,54.58,54.58,56689.0,43.8546,43.8546,43.8385,43.8385,56689.0
2018-04-27 12:30:00,54.58,54.59,54.58,54.58,14444.0,43.8385,43.8465,43.8385,43.8385,14444.0
2018-04-27 13:00:00,54.59,54.6,54.58,54.6,54565.0,43.8465,43.8546,43.8385,43.8546,54565.0
2018-04-27 13:30:00,54.59,54.6,54.59,54.6,17450.0,43.8465,43.8546,43.8465,43.8546,17450.0
2018-04-27 14:00:00,54.6,54.61,54.59,54.61,76825.0,43.8546,43.8626,43.8465,43.8626,76825.0
2018-04-27 14:30:00,54.61,54.61,54.6,54.61,37843.0,43.8626,43.8626,43.8546,43.8626,37843.0
2018-04-27 15:00:00,54.61,54.61,54.59,54.6,58763.0,43.8626,43.8626,43.8465,43.8546,58763.0
2018-04-27 15:30:00,54.6,54.6,54.59,54.6,26337.0,43.8546,43.8546,43.8465,43.8546,26337.0
2018-04-30 09:30:00,54.57,54.6,54.55,54.57,655202.0,43.8305,43.8546,43.8144,43.8305,655202.0
2018-04-30 10:00:00,54.58,54.59,54.57,54.59,170315.0,43.8385,43.8465,43.8305,43.8465,170315.0
2018-04-30 10:30:00,54.59,54.6,54.58,54.6,206768.0,43.8465,43.8546,43.8385,43.8546,206768.0
2018-04-30 11:00:00,54.6,54.6,54.59,54.59,60546.0,43.8546,43.8546,43.8465,43.8465,60546.0
2018-04-30 11:30:00,54.6,54.61,54.59,54.61,26077.0,43.8546,43.8626,43.8465,43.8626,26077.0
2018-04-30 12:00:00,54.61,54.62,54.6,54.62,62782.0,43.8626,43.8706,43.8546,43.8706,62782.0
2018-04-30 12:30:00,54.62,54.63,54.59,54.62,472443.0,43.8706,43.8786,43.8465,43.8706,472443.0
2018-04-30 13:00:00,54.62,54.62,54.59,54.62,72497.0,43.8706,43.8706,43.8465,43.8706,72497.0
2018-04-30 13:30:00,54.62,54.62,54.55,54.59,427019.0,43.8706,43.8706,43.8144,43.8465,427019.0
2018-04-30 14:00:00,54.6,54.6,54.58,54.59,66269.0,43.8546,43.8546,43.8385,43.8465,66269.0
2018-04-30 14:30:00,54.59,54.59,54.58,54.58,35157.0,43.8465,43.8465,43.8385,43.8385,35157.0
2018-04-30 15:00:00,54.58,54.6,54.58,54.58,186698.0,43.8385,43.8546,43.8385,43.8385,186698.0
2018-04-30 15:30:00,54.59,54.6,54.57,54.6,169527.0,43.8465,43.8546,43.8305,43.8546,169527.0
2018-05-01 09:30:00,54.56,54.59,54.56,54.57,66040.0,43.8566,43.8807,43.8566,43.8647,66040.0
2018-05-01 10:00:00,54.56,54.57,54.56,54.57,59173.0,43.8566,43.8647,43.8566,43.8647,59173.0
2018-05-01 10:30:00,54.56,54.57,54.55,54.56,53555.0,43.8566,43.8647,43.8486,43.8566,53555.0
2018-05-01 11:00:00,54.56,54.56,54.55,54.55,57463.0,43.8566,43.8566,43.8486,43.8486,57463.0
2018-05-01 11:30:00,54.56,54.57,54.55,54.57,28812.0,43.8566,43.8647,43.8486,43.8647,28812.0
2018-05-01 12:00:00,54.57,54.58,54.56,54.58,32872.0,43.8647,43.8727,43.8566,43.8727,32872.0
2018-05-01 12:30:00,54.58,54.58,54.57,54.58,21577.0,43.8727,43.8727,43.8647,43.8727,21577.0
2018-05-01 13:00:00,54.57,54.58,54.57,54.58,124927.0,43.8647,43.8727,43.8647,43.8727,124927.0
2018-05-01 13:30:00,54.58,54.58,54.56,54.57,38734.0,43.8727,43.8727,43.8566,43.8647,38734.0
2018-05-01 14:00:00,54.57,54.58,54.56,54.58,85498.0,43.8647,43.8727,43.8566,43.8727,85498.0
2018-05-01 14:30:00,54.57,54.58,54.56,54.57,37819.0,43.8647,43.8727,43.8566,43.8647,37819.0
2018-05-01 15:00:00,54.56,54.58,54.56,54.57,41478.0,43.8566,43.8727,43.8566,43.8647,41478.0
2018-05-01 15:30:00,54.57,54.58,54.56,54.57,51711.0,43.8647,43.8727,43.8566,43.8647,51711.0
2018-05-02 09:30:00,54.54,54.57,54.53,54.53,118482.0,43.8406,43.8647,43.8325,43.8325,118482.0
2018-05-02 10:00:00,54.54,54.54,54.52,54.54,60254.0,43.8406,43.8406,43.8245,43.8406,60254.0
2018-05-02 10:30:00,54.54,54.55,54.53,54.54,70191.0,43.8406,43.8486,43.8325,43.8406,70191.0
2018-05-02 11:00:00,54.54,54.55,54.53,54.53,79788.0,43.8406,43.8486,43.8325,43.8325,79788.0
2018-05-02 11:30:00,54.53,54.54,54.52,54.52,51389.0,43.8325,43.8406,43.8245,43.8245,51389.0
2018-05-02 12:00:00,54.53,54.53,54.51,54.51,23148.0,43.8325,43.8325,43.8164,43.8164,23148.0
2018-05-02 12:30:00,54.51,54.54,54.51,54.54,51107.0,43.8164,43.8406,43.8164,43.8406,51107.0
2018-05-02 13:00:00,54.53,54.54,54.53,54.53,40988.0,43.8325,43.8406,43.8325,43.8325,40988.0
2018-05-02 13:30:00,54.53,54.54,54.52,54.53,100060.0,43.8325,43.8406,43.8245,43.8325,100060.0
2018-05-02 14:00:00,54.54,54.54,54.52,54.54,43241.0,43.8406,43.8406,43.8245,43.8406,43241.0
2018-05-02 14:30:00,54.53,54.54,54.53,54.54,40773.0,43.8325,43.8406,43.8325,43.8406,40773.0
2018-05-02 15:00:00,54.54,54.54,54.52,54.52,56197.0,43.8406,43.8406,43.8245,43.8245,56197.0
2018-05-02 15:30:00,54.52,54.54,54.51,54.53,104350.0,43.8245,43.8406,43.8164,43.8325,104350.0
2018-05-03 09:30:00,54.58,54.59,54.56,54.59,57849.0,43.8727,43.8807,43.8566,43.8807,57849.0
2018-05-03 10:00:00,54.59,54.61,54.58,54.61,39912.0,43.8807,43.8968,43.8727,43.8968,39912.0
2018-05-03 10:30:00,54.62,54.64,54.61,54.63,45443.0,43.9049,43.9209,43.8968,43.9129,45443.0
2018-05-03 11:00:00,54.64,54.64,54.63,54.64,44702.0,43.9209,43.9209,43.9129,43.9209,44702.0
2018-05-03 11:30:00,54.64,54.65,54.63,54.65,62568.0,43.9209,43.929,43.9129,43.929,62568.0
2018-05-03 12:00:00,54.65,54.65,54.63,54.63,50464.0,43.929,43.929,43.9129,43.9129,50464.0
2018-05-03 12:30:00,54.63,54.65,54.63,54.64,54706.0,43.9129,43.929,43.9129,43.9209,54706.0
2018-05-03 13:00:00,54.63,54.65,54.62,54.64,23218.0,43.9129,43.929,43.9049,43.9209,23218.0
2018-05-03 13:30:00,54.65,54.65,54.64,54.65,34074.0,43.929,43.929,43.9209,43.929,34074.0
2018-05-03 14:00:00,54.65,54.65,54.63,54.64,37270.0,43.929,43.929,43.9129,43.9209,37270.0
2018-05-03 14:30:00,54.63,54.65,54.63,54.64,21144.0,43.9129,43.929,43.9129,43.9209,21144.0
2018-05-03 15:00:00,54.65,54.65,54.63,54.64,40059.0,43.929,43.929,43.9129,43.9209,40059.0
2018-05-03 15:30:00,54.64,54.65,54.62,54.64,136853.0,43.9209,43.929,43.9049,43.9209,136853.0
2018-05-04 09:30:00,54.62,54.63,54.6,54.61,29549.0,43.9049,43.9129,43.8888,43.8968,29549.0
2018-05-04 10:00:00,54.62,54.62,54.6,54.61,43092.0,43.9049,43.9049,43.8888,43.8968,43092.0
2018-05-04 10:30:00,54.61,54.61,54.6,54.61,37539.0,43.8968,43.8968,43.8888,43.8968,37539.0
2018-05-04 11:00:00,54.6,54.61,54.6,54.61,66201.0,43.8888,43.8968,43.8888,43.8968,66201.0
2018-05-04 11:30:00,54.61,54.61,54.6,54.61,36634.0,43.8968,43.8968,43.8888,43.8968,36634.0
2018-05-04 12:00:00,54.61,54.61,54.6,54.61,24041.0,43.8968,43.8968,43.8888,43.8968,24041.0
2018-05-04 12:30:00,54.61,54.61,54.6,54.61,48596.0,43.8968,43.8968,43.8888,43.8968,48596.0
2018-05-04 13:00:00,54.6,54.61,54.59,54.6,73959.0,43.8888,43.8968,43.8807,43.8888,73959.0
2018-05-04 13:30:00,54.6,54.6,54.59,54.6,29276.0,43.8888,43.8888,43.8807,43.8888,29276.0
2018-05-04 14:00:00,54.6,54.6,54.59,54.6,24372.0,43.8888,43.8888,43.8807,43.8888,24372.0
2018-05-04 14:30:00,54.6,54.6,54.59,54.59,19943.0,43.8888,43.8888,43.8807,43.8807,19943.0
2018-05-04 15:00:00,54.6,54.6,54.59,54.6,24681.0,43.8888,43.8888,43.8807,43.8888,24681.0
2018-05-04 15:30:00,54.59,54.61,54.59,54.61,49621.0,43.8807,43.8968,43.8807,43.8968,49621.0
2018-05-07 09:30:00,54.65,54.66,54.64,54.64,54046.0,43.929,43.937,43.9209,43.9209,54046.0
2018-05-07 10:00:00,54.65,54.66,54.63,54.66,50713.0,43.929,43.937,43.9129,43.937,50713.0
2018-05-07 10:30:00,54.66,54.66,54.63,54.64,53353.0,43.937,43.937,43.9129,43.9209,53353.0
2018-05-07 11:00:00,54.64,54.66,54.64,54.65,51129.0,43.9209,43.937,43.9209,43.929,51129.0
2018-05-07 11:30:00,54.65,54.66,54.64,54.65,63195.0,43.929,43.937,43.9209,43.929,63195.0
2018-05-07 12:00:00,54.65,54.66,54.64,54.66,87695.0,43.929,43.937,43.9209,43.937,87695.0
2018-05-07 12:30:00,54.66,54.66,54.65,54.65,66494.0,43.937,43.937,43.929,43.929,66494.0
2018-05-07 13:00:00,54.65,54.66,54.65,54.66,36818.0,43.929,43.937,43.929,43.937,36818.0
2018-05-07 13:30:00,54.66,54.66,54.64,54.65,22985.0,43.937,43.937,43.9209,43.929,22985.0
2018-05-07 14:00:00,54.65,54.65,54.64,54.64,28981.0,43.929,43.929,43.9209,43.9209,28981.0
2018-05-07 14:30:00,54.64,54.65,54.64,54.64,65680.0,43.9209,43.929,43.9209,43.9209,65680.0
2018-05-07 15:00:00,54.64,54.65,54.64,54.64,78898.0,43.9209,43.929,43.9209,43.9209,78898.0
2018-05-07 15:30:00,54.64,54.65,54.64,54.64,43866.0,43.9209,43.929,43.9209,43.9209,43866.0
2018-05-08 09:30:00,54.57,54.58,54.54,54.54,28522.0,43.8647,43.8727,43.8406,43.8406,28522.0
2018-05-08 10:00:00,54.55,54.55,54.52,54.54,50247.0,43.8486,43.8486,43.8245,43.8406,50247.0
2018-05-08 10:30:00,54.54,54.54,54.53,54.54,41903.0,43.8406,43.8406,43.8325,43.8406,41903.0
2018-05-08 11:00:00,54.54,54.54,54.53,54.54,98069.0,43.8406,43.8406,43.8325,43.8406,98069.0
2018-05-08 11:30:00,54.54,54.55,54.53,54.55,68660.0,43.8406,43.8486,43.8325,43.8486,68660.0
2018-05-08 12:00:00,54.54,54.56,54.54,54.55,97777.0,43.8406,43.8566,43.8406,43.8486,97777.0
2018-05-08 12:30:00,54.55,54.56,54.55,54.56,67598.0,43.8486,43.8566,43.8486,43.8566,67598.0
2018-05-08 13:00:00,54.56,54.56,54.54,54.54,26036.0,43.8566,43.8566,43.8406,43.8406,26036.0
2018-05-08 13:30:00,54.55,54.55,54.54,54.55,53729.0,43.8486,43.8486,43.8406,43.8486,53729.0
2018-05-08 14:00:00,54.55,54.55,54.54,54.55,60961.0,43.8486,43.8486,43.8406,43.8486,60961.0
2018-05-08 14:30:00,54.55,54.55,54.53,54.53,63452.0,43.8486,43.8486,43.8325,43.8325,63452.0
2018-05-08 15:00:00,54.54,54.54,54.53,54.54,81452.0,43.8406,43.8406,43.8325,43.8406,81452.0
2018-05-08 15:30:00,54.54,54.54,54.51,54.52,152433.0,43.8406,43.8406,43.8164,43.8245,152433.0
2018-05-09 09:30:00,54.53,54.54,54.51,54.51,39708.0,43.8325,43.8406,43.8164,43.8164,39708.0
2018-05-09 10:00:00,54.51,54.54,54.51,54.53,52234.0,43.8164,43.8406,43.8164,43.8325,52234.0
2018-05-09 10:30:00,54.53,54.54,54.52,54.54,19692.0,43.8325,43.8406,43.8245,43.8406,19692.0
2018-05-09 11:00:00,54.54,54.55,54.53,54.55,17017.0,43.8406,43.8486,43.8325,43.8486,17017.0
2018-05-09 11:30:00,54.55,54.56,54.54,54.56,23633.0,43.8486,43.8566,43.8406,43.8566,23633.0
2018-05-09 12:00:00,54.55,54.56,54.53,54.54,89401.0,43.8486,43.8566,43.8325,43.8406,89401.0
2018-05-09 12:30:00,54.54,54.55,54.52,54.53,42997.0,43.8406,43.8486,43.8245,43.8325,42997.0
2018-05-09 13:00:00,54.53,54.55,54.52,54.55,21685.0,43.8325,43.8486,43.8245,43.8486,21685.0
2018-05-09 13:30:00,54.54,54.56,54.54,54.55,38609.0,43.8406,43.8566,43.8406,43.8486,38609.0
2018-05-09 14:00:00,54.55,54.56,54.54,54.55,53945.0,43.8486,43.8566,43.8406,43.8486,53945.0
2018-05-09 14:30:00,54.55,54.56,54.54,54.56,500590.0,43.8486,43.8566,43.8406,43.8566,500590.0
2018-05-09 15:00:00,54.55,54.56,54.55,54.55,45524.0,43.8486,43.8566,43.8486,43.8486,45524.0
2018-05-09 15:30:00,54.55,54.56,54.55,54.55,46488.0,43.8486,43.8566,43.8486,43.8486,46488.0
2018-05-10 09:30:00,54.57,54.57,54.55,54.55,32747.0,43.8647,43.8647,43.8486,43.8486,32747.0
2018-05-10 10:00:00,54.56,54.58,54.55,54.57,45465.0,43.8566,43.8727,43.8486,43.8647,45465.0
2018-05-10 10:30:00,54.58,54.58,54.57,54.58,18046.0,43.8727,43.8727,43.8647,43.8727,18046.0
2018-05-10 11:00:00,54.58,54.58,54.55,54.55,48706.0,43.8727,43.8727,43.8486,43.8486,48706.0
2018-05-10 11:30:00,54.55,54.56,54.53,54.53,22045.0,43.8486,43.8566,43.8325,43.8325,22045.0
2018-05-10 12:00:00,54.53,54.54,54.52,54.53,31762.0,43.8325,43.8406,43.8245,43.8325,31762.0
2018-05-10 12:30:00,54.53,54.53,54.52,54.53,59702.0,43.8325,43.8325,43.8245,43.8325,59702.0
2018-05-10 13:00:00,54.53,54.55,54.52,54.54,53704.0,43.8325,43.8486,43.8245,43.8406,53704.0
2018-05-10 13:30:00,54.55,54.55,54.54,54.55,66629.0,43.8486,43.8486,43.8406,43.8486,66629.0
2018-05-10 14:00:00,54.55,54.56,54.54,54.55,135508.0,43.8486,43.8566,43.8406,43.8486,135508.0
2018-05-10 14:30:00,54.55,54.56,54.54,54.55,66609.0,43.8486,43.8566,43.8406,43.8486,66609.0
2018-05-10 15:00:00,54.54,54.55,54.54,54.54,95740.0,43.8406,43.8486,43.8406,43.8406,95740.0
2018-05-10 15:30:00,54.55,54.55,54.53,54.55,189705.0,43.8486,43.8486,43.8325,43.8486,189705.0
2018-05-11 09:30:00,54.55,54.59,54.54,54.56,36659.0,43.8486,43.8807,43.8406,43.8566,36659.0
2018-05-11 10:00:00,54.56,54.56,54.53,54.54,70355.0,43.8566,43.8566,43.8325,43.8406,70355.0
2018-05-11 10:30:00,54.53,54.54,54.53,54.54,22810.0,43.8325,43.8406,43.8325,43.8406,22810.0
2018-05-11 11:00:00,54.53,54.55,54.53,54.55,32008.0,43.8325,43.8486,43.8325,43.8486,32008.0
2018-05-11 11:30:00,54.55,54.58,54.54,54.57,66324.0,43.8486,43.8727,43.8406,43.8647,66324.0
2018-05-11 12:00:00,54.58,54.58,54.57,54.58,46277.0,43.8727,43.8727,43.8647,43.8727,46277.0
2018-05-11 12:30:00,54.58,54.58,54.56,54.56,53766.0,43.8727,43.8727,43.8566,43.8566,53766.0
2018-05-11 13:00:00,54.56,54.58,54.55,54.58,48424.0,43.8566,43.8727,43.8486,43.8727,48424.0
2018-05-11 13:30:00,54.57,54.58,54.55,54.58,130292.0,43.8647,43.8727,43.8486,43.8727,130292.0
2018-05-11 14:00:00,54.58,54.58,54.55,54.55,44459.0,43.8727,43.8727,43.8486,43.8486,44459.0
2018-05-11 14:30:00,54.55,54.57,54.55,54.56,64321.0,43.8486,43.8647,43.8486,43.8566,64321.0
2018-05-11 15:00:00,54.57,54.57,54.56,54.57,49420.0,43.8647,43.8647,43.8566,43.8647,49420.0
2018-05-11 15:30:00,54.57,54.58,54.54,54.54,68793.0,43.8647,43.8727,43.8406,43.8406,68793.0
2018-05-14 09:30:00,54.51,54.51,54.45,54.46,68092.0,43.8164,43.8164,43.7682,43.7762,68092.0
2018-05-14 10:00:00,54.45,54.46,54.44,54.45,104420.0,43.7682,43.7762,43.7602,43.7682,104420.0
2018-05-14 10:30:00,54.45,54.46,54.44,54.46,23611.0,43.7682,43.7762,43.7602,43.7762,23611.0
2018-05-14 11:00:00,54.46,54.46,54.45,54.45,40835.0,43.7762,43.7762,43.7682,43.7682,40835.0
2018-05-14 11:30:00,54.46,54.46,54.45,54.46,48358.0,43.7762,43.7762,43.7682,43.7762,48358.0
2018-05-14 12:00:00,54.45,54.47,54.45,54.46,499305.0,43.7682,43.7843,43.7682,43.7762,499305.0
2018-05-14 12:30:00,54.46,54.46,54.45,54.46,46186.0,43.7762,43.7762,43.7682,43.7762,46186.0
2018-05-14 13:00:00,54.46,54.46,54.45,54.46,20992.0,43.7762,43.7762,43.7682,43.7762,20992.0
2018-05-14 13:30:00,54.46,54.46,54.45,54.46,23504.0,43.7762,43.7762,43.7682,43.7762,23504.0
2018-05-14 14:00:00,54.45,54.46,54.44,54.45,86944.0,43.7682,43.7762,43.7602,43.7682,86944.0
2018-05-14 14:30:00,54.45,54.48,54.44,54.47,69028.0,43.7682,43.7923,43.7602,43.7843,69028.0
2018-05-14 15:00:00,54.46,54.48,54.46,54.48,71202.0,43.7762,43.7923,43.7762,43.7923,71202.0
2018-05-14 15:30:00,54.48,54.48,54.46,54.47,113305.0,43.7923,43.7923,43.7762,43.7843,113305.0
2018-05-15 09:30:00,54.41,54.41,54.4,54.41,117708.0,43.7361,43.7361,43.728,43.7361,117708.0
2018-05-15 10:00:00,54.4,54.41,54.38,54.4,46709.0,43.728,43.7361,43.7119,43.728,46709.0
2018-05-15 10:30:00,54.4,54.4,54.39,54.4,21231.0,43.728,43.728,43.72,43.728,21231.0
2018-05-15 11:00:00,54.4,54.4,54.39,54.4,35750.0,43.728,43.728,43.72,43.728,35750.0
2018-05-15 11:30:00,54.39,54.4,54.39,54.4,31276.0,43.72,43.728,43.72,43.728,31276.0
2018-05-15 12:00:00,54.4,54.4,54.36,54.37,23328.0,43.728,43.728,43.6959,43.7039,23328.0
2018-05-15 12:30:00,54.36,54.37,54.36,54.36,17982.0,43.6959,43.7039,43.6959,43.6959,17982.0
2018-05-15 13:00:00,54.37,54.37,54.35,54.36,99671.0,43.7039,43.7039,43.6878,43.6959,99671.0
2018-05-15 13:30:00,54.35,54.36,54.35,54.36,54162.0,43.6878,43.6959,43.6878,43.6959,54162.0
2018-05-15 14:00:00,54.36,54.36,54.33,54.33,321816.0,43.6959,43.6959,43.6717,43.6717,321816.0
2018-05-15 14:30:00,54.34,54.37,54.33,54.37,218223.0,43.6798,43.7039,43.6717,43.7039,218223.0
2018-05-15 15:00:00,54.37,54.37,54.35,54.35,145314.0,43.7039,43.7039,43.6878,43.6878,145314.0
2018-05-15 15:30:00,54.36,54.37,54.34,54.34,104008.0,43.6959,43.7039,43.6798,43.6798,104008.0
2018-05-16 09:30:00,54.38,54.4,54.37,54.4,49176.0,43.7119,43.728,43.7039,43.728,49176.0
2018-05-16 10:00:00,54.4,54.4,54.39,54.4,86213.0,43.728,43.728,43.72,43.728,86213.0
2018-05-16 10:30:00,54.4,54.4,54.39,54.39,38336.0,43.728,43.728,43.72,43.72,38336.0
2018-05-16 11:00:00,54.4,54.4,54.39,54.39,53604.0,43.728,43.728,43.72,43.72,53604.0
2018-05-16 11:30:00,54.4,54.4,54.39,54.4,40462.0,43.728,43.728,43.72,43.728,40462.0
2018-05-16 12:00:00,54.39,54.4,54.38,54.39,73004.0,43.72,43.728,43.7119,43.72,73004.0
2018-05-16 12:30:00,54.39,54.39,54.37,54.38,57372.0,43.72,43.72,43.7039,43.7119,57372.0
2018-05-16 13:00:00,54.37,54.38,54.37,54.38,27962.0,43.7039,43.7119,43.7039,43.7119,27962.0
2018-05-16 13:30:00,54.38,54.38,54.36,54.37,51508.0,43.7119,43.7119,43.6959,43.7039,51508.0
2018-05-16 14:00:00,54.37,54.37,54.36,54.37,77406.0,43.7039,43.7039,43.6959,43.7039,77406.0
2018-05-16 14:30:00,54.36,54.37,54.35,54.36,153496.0,43.6959,43.7039,43.6878,43.6959,153496.0
2018-05-16 15:00:00,54.36,54.36,54.35,54.36,54108.0,43.6959,43.6959,43.6878,43.6959,54108.0
2018-05-16 15:30:00,54.36,54.36,54.35,54.35,85106.0,43.6959,43.6959,43.6878,43.6878,85106.0
2018-05-17 09:30:00,54.34,54.35,54.33,54.33,50345.0,43.6798,43.6878,43.6717,43.6717,50345.0
2018-05-17 10:00:00,54.34,54.34,54.33,54.34,49901.0,43.6798,43.6798,43.6717,43.6798,49901.0
2018-05-17 10:30:00,54.34,54.34,54.31,54.32,39491.0,43.6798,43.6798,43.6557,43.6637,39491.0
2018-05-17 11:00:00,54.32,54.32,54.31,54.32,43188.0,43.6637,43.6637,43.6557,43.6637,43188.0
2018-05-17 11:30:00,54.32,54.32,54.31,54.31,37288.0,43.6637,43.6637,43.6557,43.6557,37288.0
2018-05-17 12:00:00,54.32,54.32,54.31,54.32,20825.0,43.6637,43.6637,43.6557,43.6637,20825.0
2018-05-17 12:30:00,54.31,54.32,54.31,54.32,45740.0,43.6557,43.6637,43.6557,43.6637,45740.0
2018-05-17 13:00:00,54.32,54.32,54.31,54.32,68855.0,43.6637,43.6637,43.6557,43.6637,68855.0
2018-05-17 13:30:00,54.31,54.32,54.31,54.32,30014.0,43.6557,43.6637,43.6557,43.6637,30014.0
2018-05-17 14:00:00,54.32,54.32,54.31,54.32,67385.0,43.6637,43.6637,43.6557,43.6637,67385.0
2018-05-17 14:30:00,54.32,54.32,54.31,54.31,40520.0,43.6637,43.6637,43.6557,43.6557,40520.0
2018-05-17 15:00:00,54.31,54.32,54.31,54.32,30105.0,43.6557,43.6637,43.6557,43.6637,30105.0
2018-05-17 15:30:00,54.32,54.32,54.29,54.3,88216.0,43.6637,43.6637,43.6396,43.6476,88216.0
2018-05-18 09:30:00,54.26,54.29,54.25,54.28,56868.0,43.6155,43.6396,43.6074,43.6316,56868.0
2018-05-18 10:00:00,54.27,54.29,54.27,54.29,43310.0,43.6235,43.6396,43.6235,43.6396,43310.0
2018-05-18 10:30:00,54.29,54.32,54.28,54.32,51334.0,43.6396,43.6637,43.6316,43.6637,51334.0
2018-05-18 11:00:00,54.32,54.33,54.31,54.33,32496.0,43.6637,43.6717,43.6557,43.6717,32496.0
2018-05-18 11:30:00,54.32,54.33,54.32,54.33,45487.0,43.6637,43.6717,43.6637,43.6717,45487.0
2018-05-18 12:00:00,54.32,54.33,54.32,54.33,10721.0,43.6637,43.6717,43.6637,43.6717,10721.0
2018-05-18 12:30:00,54.33,54.34,54.32,54.33,59426.0,43.6717,43.6798,43.6637,43.6717,59426.0
2018-05-18 13:00:00,54.34,54.34,54.33,54.33,25266.0,43.6798,43.6798,43.6717,43.6717,25266.0
2018-05-18 13:30:00,54.34,54.34,54.33,54.34,39563.0,43.6798,43.6798,43.6717,43.6798,39563.0
2018-05-18 14:00:00,54.34,54.35,54.33,54.35,42634.0,43.6798,43.6878,43.6717,43.6878,42634.0
2018-05-18 14:30:00,54.35,54.35,54.33,54.33,57804.0,43.6878,43.6878,43.6717,43.6717,57804.0
2018-05-18 15:00:00,54.34,54.36,54.33,54.36,65998.0,43.6798,43.6959,43.6717,43.6959,65998.0
2018-05-18 15:30:00,54.36,54.36,54.33,54.35,92330.0,43.6959,43.6959,43.6717,43.6878,92330.0
2018-05-21 09:30:00,54.35,54.35,54.31,54.32,184796.0,43.6878,43.6878,43.6557,43.6637,184796.0
2018-05-21 10:00:00,54.32,54.33,54.31,54.33,374829.0,43.6637,43.6717,43.6557,43.6717,374829.0
2018-05-21 10:30:00,54.33,54.33,54.31,54.32,33492.0,43.6717,43.6717,43.6557,43.6637,33492.0
2018-05-21 11:00:00,54.32,54.32,54.31,54.32,81300.0,43.6637,43.6637,43.6557,43.6637,81300.0
2018-05-21 11:30:00,54.32,54.33,54.31,54.33,110528.0,43.6637,43.6717,43.6557,43.6717,110528.0
2018-05-21 12:00:00,54.33,54.33,54.31,54.33,42686.0,43.6717,43.6717,43.6557,43.6717,42686.0
2018-05-21 12:30:00,54.33,54.34,54.32,54.34,74845.0,43.6717,43.6798,43.6637,43.6798,74845.0
2018-05-21 13:00:00,54.34,54.34,54.32,54.33,43919.0,43.6798,43.6798,43.6637,43.6717,43919.0
2018-05-21 13:30:00,54.32,54.33,54.31,54.31,34616.0,43.6637,43.6717,43.6557,43.6557,34616.0
2018-05-21 14:00:00,54.32,54.33,54.31,54.33,46177.0,43.6637,43.6717,43.6557,43.6717,46177.0
2018-05-21 14:30:00,54.33,54.36,54.32,54.36,55155.0,43.6717,43.6959,43.6637,43.6959,55155.0
2018-05-21 15:00:00,54.36,54.37,54.35,54.37,60268.0,43.6959,43.7039,43.6878,43.7039,60268.0
2018-05-21 15:30:00,54.37,54.37,54.36,54.36,127195.0,43.7039,43.7039,43.6959,43.6959,127195.0
2018-05-22 09:30:00,54.34,54.36,54.33,54.35,38714.0,43.6798,43.6959,43.6717,43.6878,38714.0
2018-05-22 10:00:00,54.35,54.35,54.32,54.33,63597.0,43.6878,43.6878,43.6637,43.6717,63597.0
2018-05-22 10:30:00,54.33,54.34,54.32,54.34,19219.0,43.6717,43.6798,43.6637,43.6798,19219.0
2018-05-22 11:00:00,54.34,54.34,54.33,54.34,61217.0,43.6798,43.6798,43.6717,43.6798,61217.0
2018-05-22 11:30:00,54.34,54.34,54.33,54.34,34620.0,43.6798,43.6798,43.6717,43.6798,34620.0
2018-05-22 12:00:00,54.33,54.34,54.33,54.34,43939.0,43.6717,43.6798,43.6717,43.6798,43939.0
2018-05-22 12:30:00,54.34,54.34,54.33,54.34,20006.0,43.6798,43.6798,43.6717,43.6798,20006.0
2018-05-22 13:00:00,54.34,54.34,54.33,54.34,27450.0,43.6798,43.6798,43.6717,43.6798,27450.0
2018-05-22 13:30:00,54.33,54.34,54.33,54.34,36624.0,43.6717,43.6798,43.6717,43.6798,36624.0
2018-05-22 14:00:00,54.34,54.34,54.33,54.33,65396.0,43.6798,43.6798,43.6717,43.6717,65396.0
2018-05-22 14:30:00,54.34,54.34,54.32,54.34,176236.0,43.6798,43.6798,43.6637,43.6798,176236.0
2018-05-22 15:00:00,54.34,54.34,54.33,54.34,63944.0,43.6798,43.6798,43.6717,43.6798,63944.0
2018-05-22 15:30:00,54.33,54.34,54.32,54.33,49442.0,43.6717,43.6798,43.6637,43.6717,49442.0
2018-05-23 09:30:00,54.38,54.42,54.35,54.36,35584.0,43.7119,43.7441,43.6878,43.6959,35584.0
2018-05-23 10:00:00,54.35,54.39,54.35,54.38,51734.0,43.6878,43.72,43.6878,43.7119,51734.0
2018-05-23 10:30:00,54.38,54.4,54.38,54.4,32749.0,43.7119,43.728,43.7119,43.728,32749.0
2018-05-23 11:00:00,54.39,54.41,54.39,54.41,34978.0,43.72,43.7361,43.72,43.7361,34978.0
2018-05-23 11:30:00,54.41,54.41,54.4,54.4,16756.0,43.7361,43.7361,43.728,43.728,16756.0
2018-05-23 12:00:00,54.41,54.41,54.4,54.41,25720.0,43.7361,43.7361,43.728,43.7361,25720.0
2018-05-23 12:30:00,54.41,54.41,54.4,54.41,63572.0,43.7361,43.7361,43.728,43.7361,63572.0
2018-05-23 13:00:00,54.41,54.42,54.4,54.41,43434.0,43.7361,43.7441,43.728,43.7361,43434.0
2018-05-23 13:30:00,54.41,54.42,54.4,54.41,29230.0,43.7361,43.7441,43.728,43.7361,29230.0
2018-05-23 14:00:00,54.41,54.42,54.4,54.42,25421.0,43.7361,43.7441,43.728,43.7441,25421.0
2018-05-23 14:30:00,54.41,54.44,54.41,54.43,141745.0,43.7361,43.7602,43.7361,43.7521,141745.0
2018-05-23 15:00:00,54.44,54.44,54.42,54.43,137097.0,43.7602,43.7602,43.7441,43.7521,137097.0
2018-05-23 15:30:00,54.43,54.44,54.42,54.43,79867.0,43.7521,43.7602,43.7441,43.7521,79867.0
2018-05-24 09:30:00,54.45,54.46,54.44,54.45,26721.0,43.7682,43.7762,43.7602,43.7682,26721.0
2018-05-24 10:00:00,54.45,54.48,54.44,54.48,55584.0,43.7682,43.7923,43.7602,43.7923,55584.0
2018-05-24 10:30:00,54.48,54.49,54.47,54.49,34644.0,43.7923,43.8004,43.7843,43.8004,34644.0
2018-05-24 11:00:00,54.48,54.49,54.48,54.48,29514.0,43.7923,43.8004,43.7923,43.7923,29514.0
2018-05-24 11:30:00,54.48,54.49,54.48,54.48,65650.0,43.7923,43.8004,43.7923,43.7923,65650.0
2018-05-24 12:00:00,54.48,54.49,54.48,54.49,16432.0,43.7923,43.8004,43.7923,43.8004,16432.0
2018-05-24 12:30:00,54.48,54.49,54.46,54.47,74354.0,43.7923,43.8004,43.7762,43.7843,74354.0
2018-05-24 13:00:00,54.47,54.48,54.46,54.48,12712.0,43.7843,43.7923,43.7762,43.7923,12712.0
2018-05-24 13:30:00,54.48,54.48,54.47,54.48,31874.0,43.7923,43.7923,43.7843,43.7923,31874.0
2018-05-24 14:00:00,54.48,54.48,54.47,54.47,34140.0,43.7923,43.7923,43.7843,43.7843,34140.0
2018-05-24 14:30:00,54.47,54.48,54.47,54.47,52739.0,43.7843,43.7923,43.7843,43.7843,52739.0
2018-05-24 15:00:00,54.48,54.48,54.46,54.47,35207.0,43.7923,43.7923,43.7762,43.7843,35207.0
2018-05-24 15:30:00,54.47,54.47,54.42,54.43,382540.0,43.7843,43.7843,43.7441,43.7521,382540.0
2018-05-25 09:30:00,54.53,54.53,54.5,54.51,35474.0,43.8325,43.8325,43.8084,43.8164,35474.0
2018-05-25 10:00:00,54.51,54.52,54.49,54.5,56319.0,43.8164,43.8245,43.8004,43.8084,56319.0
2018-05-25 10:30:00,54.49,54.51,54.48,54.48,79720.0,43.8004,43.8164,43.7923,43.7923,79720.0
2018-05-25 11:00:00,54.48,54.5,54.48,54.5,67410.0,43.7923,43.8084,43.7923,43.8084,67410.0
2018-05-25 11:30:00,54.5,54.51,54.49,54.51,62891.0,43.8084,43.8164,43.8004,43.8164,62891.0
2018-05-25 12:00:00,54.51,54.52,54.51,54.51,44432.0,43.8164,43.8245,43.8164,43.8164,44432.0
2018-05-25 12:30:00,54.51,54.52,54.51,54.52,79998.0,43.8164,43.8245,43.8164,43.8245,79998.0
2018-05-25 13:00:00,54.52,54.52,54.49,54.5,23007.0,43.8245,43.8245,43.8004,43.8084,23007.0
2018-05-25 13:30:00,54.49,54.51,54.49,54.51,37419.0,43.8004,43.8164,43.8004,43.8164,37419.0
2018-05-25 14:00:00,54.51,54.51,54.47,54.49,284685.0,43.8164,43.8164,43.7843,43.8004,284685.0
2018-05-25 14:30:00,54.5,54.5,54.48,54.48,101905.0,43.8084,43.8084,43.7923,43.7923,101905.0
2018-05-25 15:00:00,54.48,54.5,54.48,54.49,107282.0,43.7923,43.8084,43.7923,43.8004,107282.0
2018-05-25 15:30:00,54.48,54.49,54.46,54.47,505917.0,43.7923,43.8004,43.7762,43.7843,505917.0
2018-05-29 09:30:00,54.38,54.4,54.28,54.33,452745.0,43.7119,43.728,43.6316,43.6717,452745.0
2018-05-29 10:00:00,54.33,54.33,54.23,54.25,241050.0,43.6717,43.6717,43.5914,43.6074,241050.0
2018-05-29 10:30:00,54.24,54.27,54.23,54.26,151007.0,43.5994,43.6235,43.5914,43.6155,151007.0
2018-05-29 11:00:00,54.26,54.28,54.26,54.28,628753.0,43.6155,43.6316,43.6155,43.6316,628753.0
2018-05-29 11:30:00,54.28,54.28,54.25,54.27,53990.0,43.6316,43.6316,43.6074,43.6235,53990.0
2018-05-29 12:00:00,54.27,54.3,54.22,54.29,6085107.0,43.6235,43.6476,43.5833,43.6396,6085107.0
2018-05-29 12:30:00,54.29,54.29,54.26,54.27,90533.0,43.6396,43.6396,43.6155,43.6235,90533.0
2018-05-29 13:00:00,54.27,54.28,54.26,54.27,74239.0,43.6235,43.6316,43.6155,43.6235,74239.0
2018-05-29 13:30:00,54.27,54.28,54.27,54.28,153498.0,43.6235,43.6316,43.6235,43.6316,153498.0
2018-05-29 14:00:00,54.28,54.31,54.27,54.3,233723.0,43.6316,43.6557,43.6235,43.6476,233723.0
2018-05-29 14:30:00,54.3,54.35,54.29,54.35,182408.0,43.6476,43.6878,43.6396,43.6878,182408.0
2018-05-29 15:00:00,54.35,54.36,54.34,54.35,157939.0,43.6878,43.6959,43.6798,43.6878,157939.0
2018-05-29 15:30:00,54.34,54.36,54.33,54.35,49845.0,43.6798,43.6959,43.6717,43.6878,49845.0
2018-05-30 09:30:00,54.41,54.44,54.4,54.42,49357.0,43.7361,43.7602,43.728,43.7441,49357.0
2018-05-30 10:00:00,54.41,54.43,54.41,54.43,51338.0,43.7361,43.7521,43.7361,43.7521,51338.0
2018-05-30 10:30:00,54.42,54.43,54.41,54.41,28103.0,43.7441,43.7521,43.7361,43.7361,28103.0
2018-05-30 11:00:00,54.41,54.42,54.36,54.36,94146.0,43.7361,43.7441,43.6959,43.6959,94146.0
2018-05-30 11:30:00,54.36,54.37,54.35,54.35,17672.0,43.6959,43.7039,43.6878,43.6878,17672.0
2018-05-30 12:00:00,54.36,54.36,54.33,54.36,30086.0,43.6959,43.6959,43.6717,43.6959,30086.0
2018-05-30 12:30:00,54.36,54.37,54.34,54.37,17732.0,43.6959,43.7039,43.6798,43.7039,17732.0
2018-05-30 13:00:00,54.37,54.4,54.36,54.39,133993.0,43.7039,43.728,43.6959,43.72,133993.0
2018-05-30 13:30:00,54.39,54.41,54.39,54.4,49562.0,43.72,43.7361,43.72,43.728,49562.0
2018-05-30 14:00:00,54.39,54.41,54.39,54.41,203128.0,43.72,43.7361,43.72,43.7361,203128.0
2018-05-30 14:30:00,54.41,54.42,54.4,54.41,64846.0,43.7361,43.7441,43.728,43.7361,64846.0
2018-05-30 15:00:00,54.41,54.44,54.41,54.42,78345.0,43.7361,43.7602,43.7361,43.7441,78345.0
2018-05-30 15:30:00,54.43,54.46,54.42,54.45,107519.0,43.7521,43.7762,43.7441,43.7682,107519.0
2018-05-31 09:30:00,54.46,54.47,54.38,54.42,236867.0,43.7762,43.7843,43.7119,43.7441,236867.0
2018-05-31 10:00:00,54.41,54.44,54.41,54.41,170578.0,43.7361,43.7602,43.7361,43.7361,170578.0
2018-05-31 10:30:00,54.42,54.42,54.4,54.41,144470.0,43.7441,43.7441,43.728,43.7361,144470.0
2018-05-31 11:00:00,54.42,54.42,54.4,54.41,183553.0,43.7441,43.7441,43.728,43.7361,183553.0
2018-05-31 11:30:00,54.41,54.46,54.38,54.46,5551087.0,43.7361,43.7762,43.7119,43.7762,5551087.0
2018-05-31 12:00:00,54.46,54.46,54.44,54.45,54362.0,43.7762,43.7762,43.7602,43.7682,54362.0
2018-05-31 12:30:00,54.45,54.45,54.44,54.44,32777.0,43.7682,43.7682,43.7602,43.7602,32777.0
2018-05-31 13:00:00,54.45,54.46,54.44,54.46,70752.0,43.7682,43.7762,43.7602,43.7762,70752.0
2018-05-31 13:30:00,54.45,54.47,54.43,54.46,181429.0,43.7682,43.7843,43.7521,43.7762,181429.0
2018-05-31 14:00:00,54.47,54.48,54.46,54.47,24315.0,43.7843,43.7923,43.7762,43.7843,24315.0
2018-05-31 14:30:00,54.47,54.49,54.47,54.47,62432.0,43.7843,43.8004,43.7843,43.7843,62432.0
2018-05-31 15:00:00,54.48,54.48,54.47,54.47,34191.0,43.7923,43.7923,43.7843,43.7843,34191.0
2018-05-31 15:30:00,54.48,54.49,54.43,54.44,275917.0,43.7923,43.8004,43.7521,43.7602,275917.0
2018-06-01 09:30:00,54.41,54.48,54.4,54.41,36958.0,43.7739,43.8302,43.7658,43.7739,36958.0
2018-06-01 10:00:00,54.4,54.41,54.4,54.41,28037.0,43.7658,43.7739,43.7658,43.7739,28037.0
2018-06-01 10:30:00,54.4,54.41,54.4,54.41,19471.0,43.7658,43.7739,43.7658,43.7739,19471.0
2018-06-01 11:00:00,54.4,54.42,54.4,54.42,120355.0,43.7658,43.7819,43.7658,43.7819,120355.0
2018-06-01 11:30:00,54.42,54.42,54.38,54.41,126993.0,43.7819,43.7819,43.7497,43.7739,126993.0
2018-06-01 12:00:00,54.41,54.41,54.4,54.4,22943.0,43.7739,43.7739,43.7658,43.7658,22943.0
2018-06-01 12:30:00,54.41,54.41,54.39,54.4,208088.0,43.7739,43.7739,43.7578,43.7658,208088.0
2018-06-01 13:00:00,54.4,54.4,54.39,54.4,30940.0,43.7658,43.7658,43.7578,43.7658,30940.0
2018-06-01 13:30:00,54.4,54.41,54.39,54.39,55782.0,43.7658,43.7739,43.7578,43.7578,55782.0
2018-06-01 14:00:00,54.4,54.4,54.39,54.39,60217.0,43.7658,43.7658,43.7578,43.7578,60217.0
2018-06-01 14:30:00,54.4,54.41,54.39,54.41,86222.0,43.7658,43.7739,43.7578,43.7739,86222.0
2018-06-01 15:00:00,54.41,54.41,54.39,54.4,17722.0,43.7739,43.7739,43.7578,43.7658,17722.0
2018-06-01 15:30:00,54.39,54.4,54.36,54.39,84617.0,43.7578,43.7658,43.7336,43.7578,84617.0
2018-06-04 09:30:00,54.39,54.44,54.38,54.38,82253.0,43.7578,43.798,43.7497,43.7497,82253.0
2018-06-04 10:00:00,54.38,54.41,54.38,54.4,127891.0,43.7497,43.7739,43.7497,43.7658,127891.0
2018-06-04 10:30:00,54.39,54.4,54.37,54.39,78297.0,43.7578,43.7658,43.7417,43.7578,78297.0
2018-06-04 11:00:00,54.39,54.39,54.37,54.37,2187743.0,43.7578,43.7578,43.7417,43.7417,2187743.0
2018-06-04 11:30:00,54.38,54.39,54.37,54.39,35654.0,43.7497,43.7578,43.7417,43.7578,35654.0
2018-06-04 12:00:00,54.39,54.41,54.38,54.39,53821.0,43.7578,43.7739,43.7497,43.7578,53821.0
2018-06-04 12:30:00,54.4,54.4,54.39,54.39,22271.0,43.7658,43.7658,43.7578,43.7578,22271.0
2018-06-04 13:00:00,54.4,54.42,54.4,54.41,68815.0,43.7658,43.7819,43.7658,43.7739,68815.0
2018-06-04 13:30:00,54.41,54.42,54.41,54.42,45270.0,43.7739,43.7819,43.7739,43.7819,45270.0
2018-06-04 14:00:00,54.41,54.42,54.38,54.4,84934.0,43.7739,43.7819,43.7497,43.7658,84934.0
2018-06-04 14:30:00,54.41,54.42,54.4,54.41,75987.0,43.7739,43.7819,43.7658,43.7739,75987.0
2018-06-04 15:00:00,54.41,54.42,54.4,54.42,39255.0,43.7739,43.7819,43.7658,43.7819,39255.0
2018-06-04 15:30:00,54.41,54.42,54.38,54.4,65166.0,43.7739,43.7819,43.7497,43.7658,65166.0
2018-06-05 09:30:00,54.42,54.43,54.39,54.43,33074.0,43.7819,43.79,43.7578,43.79,33074.0
2018-06-05 10:00:00,54.43,54.43,54.41,54.43,91509.0,43.79,43.79,43.7739,43.79,91509.0
2018-06-05 10:30:00,54.43,54.43,54.41,54.41,74586.0,43.79,43.79,43.7739,43.7739,74586.0
2018-06-05 11:00:00,54.41,54.43,54.41,54.43,34252.0,43.7739,43.79,43.7739,43.79,34252.0
2018-06-05 11:30:00,54.42,54.43,54.42,54.43,42230.0,43.7819,43.79,43.7819,43.79,42230.0
2018-06-05 12:00:00,54.43,54.43,54.41,54.41,145676.0,43.79,43.79,43.7739,43.7739,145676.0
2018-06-05 12:30:00,54.41,54.42,54.4,54.41,44436.0,43.7739,43.7819,43.7658,43.7739,44436.0
2018-06-05 13:00:00,54.41,54.41,54.4,54.41,34640.0,43.7739,43.7739,43.7658,43.7739,34640.0
2018-06-05 13:30:00,54.41,54.41,54.4,54.4,56944.0,43.7739,43.7739,43.7658,43.7658,56944.0
2018-06-05 14:00:00,54.4,54.41,54.39,54.4,97770.0,43.7658,43.7739,43.7578,43.7658,97770.0
2018-06-05 14:30:00,54.4,54.4,54.37,54.38,189557.0,43.7658,43.7658,43.7417,43.7497,189557.0
2018-06-05 15:00:00,54.38,54.39,54.37,54.38,74011.0,43.7497,43.7578,43.7417,43.7497,74011.0
2018-06-05 15:30:00,54.39,54.39,54.37,54.38,82740.0,43.7578,43.7578,43.7417,43.7497,82740.0
2018-06-06 09:30:00,54.22,54.24,54.2,54.2,75911.0,43.621,43.6371,43.6049,43.6049,75911.0
2018-06-06 10:00:00,54.21,54.21,54.19,54.2,54437.0,43.613,43.613,43.5969,43.6049,54437.0
2018-06-06 10:30:00,54.19,54.2,54.19,54.19,76198.0,43.5969,43.6049,43.5969,43.5969,76198.0
2018-06-06 11:00:00,54.2,54.2,54.17,54.17,60423.0,43.6049,43.6049,43.5808,43.5808,60423.0
2018-06-06 11:30:00,54.18,54.18,54.16,54.16,180566.0,43.5888,43.5888,43.5727,43.5727,180566.0
2018-06-06 12:00:00,54.16,54.17,54.15,54.16,33412.0,43.5727,43.5808,43.5647,43.5727,33412.0
2018-06-06 12:30:00,54.16,54.16,54.13,54.14,68185.0,43.5727,43.5727,43.5486,43.5566,68185.0
2018-06-06 13:00:00,54.14,54.14,54.12,54.13,45467.0,43.5566,43.5566,43.5406,43.5486,45467.0
2018-06-06 13:30:00,54.13,54.13,54.07,54.1,420180.0,43.5486,43.5486,43.5003,43.5245,420180.0
2018-06-06 14:00:00,54.1,54.1,54.08,54.1,44869.0,43.5245,43.5245,43.5084,43.5245,44869.0
2018-06-06 14:30:00,54.1,54.11,54.09,54.09,237994.0,43.5245,43.5325,43.5164,43.5164,237994.0
2018-06-06 15:00:00,54.1,54.1,54.09,54.1,248801.0,43.5245,43.5245,43.5164,43.5245,248801.0
2018-06-06 15:30:00,54.09,54.11,54.09,54.09,112788.0,43.5164,43.5325,43.5164,43.5164,112788.0
2018-06-07 09:30:00,54.11,54.19,54.11,54.14,59947.0,43.5325,43.5969,43.5325,43.5566,59947.0
2018-06-07 10:00:00,54.15,54.15,54.14,54.14,53503.0,43.5647,43.5647,43.5566,43.5566,53503.0
2018-06-07 10:30:00,54.14,54.15,54.13,54.15,57696.0,43.5566,43.5647,43.5486,43.5647,57696.0
2018-06-07 11:00:00,54.15,54.15,54.12,54.12,50713.0,43.5647,43.5647,43.5406,43.5406,50713.0
2018-06-07 11:30:00,54.13,54.13,54.12,54.13,160373.0,43.5486,43.5486,43.5406,43.5486,160373.0
2018-06-07 12:00:00,54.13,54.13,54.12,54.13,20425.0,43.5486,43.5486,43.5406,43.5486,20425.0
2018-06-07 12:30:00,54.12,54.13,54.11,54.13,46313.0,43.5406,43.5486,43.5325,43.5486,46313.0
2018-06-07 13:00:00,54.13,54.13,54.11,54.13,57498.0,43.5486,43.5486,43.5325,43.5486,57498.0
2018-06-07 13:30:00,54.13,54.16,54.12,54.14,167074.0,43.5486,43.5727,43.5406,43.5566,167074.0
2018-06-07 14:00:00,54.14,54.14,54.13,54.14,49001.0,43.5566,43.5566,43.5486,43.5566,49001.0
2018-06-07 14:30:00,54.14,54.14,54.11,54.12,49318.0,43.5566,43.5566,43.5325,43.5406,49318.0
2018-06-07 15:00:00,54.12,54.13,54.11,54.13,56663.0,43.5406,43.5486,43.5325,43.5486,56663.0
2018-06-07 15:30:00,54.13,54.16,54.12,54.12,147141.0,43.5486,43.5727,43.5406,43.5406,147141.0
2018-06-08 09:30:00,54.17,54.19,54.15,54.15,84073.0,43.5808,43.5969,43.5647,43.5647,84073.0
2018-06-08 10:00:00,54.16,54.16,54.15,54.16,34056.0,43.5727,43.5727,43.5647,43.5727,34056.0
2018-06-08 10:30:00,54.15,54.16,54.15,54.16,31038.0,43.5647,43.5727,43.5647,43.5727,31038.0
2018-06-08 11:00:00,54.16,54.16,54.15,54.16,21074.0,43.5727,43.5727,43.5647,43.5727,21074.0
2018-06-08 11:30:00,54.16,54.16,54.14,54.15,44289.0,43.5727,43.5727,43.5566,43.5647,44289.0
2018-06-08 12:00:00,54.16,54.17,54.15,54.17,27153.0,43.5727,43.5808,43.5647,43.5808,27153.0
2018-06-08 12:30:00,54.17,54.17,54.16,54.16,29497.0,43.5808,43.5808,43.5727,43.5727,29497.0
2018-06-08 13:00:00,54.16,54.17,54.16,54.16,52644.0,43.5727,43.5808,43.5727,43.5727,52644.0
2018-06-08 13:30:00,54.16,54.17,54.13,54.14,81542.0,43.5727,43.5808,43.5486,43.5566,81542.0
2018-06-08 14:00:00,54.14,54.15,54.13,54.14,195953.0,43.5566,43.5647,43.5486,43.5566,195953.0
2018-06-08 14:30:00,54.14,54.14,54.13,54.14,38106.0,43.5566,43.5566,43.5486,43.5566,38106.0
2018-06-08 15:00:00,54.13,54.14,54.13,54.14,25314.0,43.5486,43.5566,43.5486,43.5566,25314.0
2018-06-08 15:30:00,54.14,54.14,54.09,54.12,48112.0,43.5566,43.5566,43.5164,43.5406,48112.0
2018-06-11 09:30:00,54.1,54.12,54.1,54.11,56639.0,43.5245,43.5406,43.5245,43.5325,56639.0
2018-06-11 10:00:00,54.11,54.12,54.1,54.11,60407.0,43.5325,43.5406,43.5245,43.5325,60407.0
2018-06-11 10:30:00,54.1,54.13,54.1,54.13,14452.0,43.5245,43.5486,43.5245,43.5486,14452.0
2018-06-11 11:00:00,54.12,54.15,54.12,54.15,60404.0,43.5406,43.5647,43.5406,43.5647,60404.0
2018-06-11 11:30:00,54.14,54.15,54.12,54.14,166807.0,43.5566,43.5647,43.5406,43.5566,166807.0
2018-06-11 12:00:00,54.14,54.14,54.11,54.12,169955.0,43.5566,43.5566,43.5325,43.5406,169955.0
2018-06-11 12:30:00,54.11,54.12,54.09,54.1,87719.0,43.5325,43.5406,43.5164,43.5245,87719.0
2018-06-11 13:00:00,54.11,54.11,54.1,54.11,54338.0,43.5325,43.5325,43.5245,43.5325,54338.0
2018-06-11 13:30:00,54.11,54.13,54.1,54.12,70263.0,43.5325,43.5486,43.5245,43.5406,70263.0
2018-06-11 14:00:00,54.12,54.15,54.12,54.14,96363.0,43.5406,43.5647,43.5406,43.5566,96363.0
2018-06-11 14:30:00,54.14,54.14,54.06,54.1,440821.0,43.5566,43.5566,43.4923,43.5245,440821.0
2018-06-11 15:00:00,54.1,54.11,54.09,54.11,55996.0,43.5245,43.5325,43.5164,43.5325,55996.0
2018-06-11 15:30:00,54.1,54.11,54.09,54.11,133631.0,43.5245,43.5325,43.5164,43.5325,133631.0
2018-06-12 09:30:00,54.14,54.18,54.14,54.16,151664.0,43.5566,43.5888,43.5566,43.5727,151664.0
2018-06-12 10:00:00,54.15,54.16,54.14,54.15,46431.0,43.5647,43.5727,43.5566,43.5647,46431.0
2018-06-12 10:30:00,54.14,54.16,54.14,54.16,87798.0,43.5566,43.5727,43.5566,43.5727,87798.0
2018-06-12 11:00:00,54.16,54.16,54.15,54.16,65171.0,43.5727,43.5727,43.5647,43.5727,65171.0
2018-06-12 11:30:00,54.16,54.16,54.15,54.16,35676.0,43.5727,43.5727,43.5647,43.5727,35676.0
2018-06-12 12:00:00,54.15,54.16,54.15,54.16,36831.0,43.5647,43.5727,43.5647,43.5727,36831.0
2018-06-12 12:30:00,54.16,54.16,54.15,54.16,30486.0,43.5727,43.5727,43.5647,43.5727,30486.0
2018-06-12 13:00:00,54.15,54.16,54.15,54.16,39727.0,43.5647,43.5727,43.5647,43.5727,39727.0
2018-06-12 13:30:00,54.15,54.16,54.15,54.16,51292.0,43.5647,43.5727,43.5647,43.5727,51292.0
2018-06-12 14:00:00,54.16,54.16,54.15,54.16,94117.0,43.5727,43.5727,43.5647,43.5727,94117.0
2018-06-12 14:30:00,54.15,54.16,54.15,54.16,47519.0,43.5647,43.5727,43.5647,43.5727,47519.0
2018-06-12 15:00:00,54.15,54.16,54.15,54.16,28891.0,43.5647,43.5727,43.5647,43.5727,28891.0
2018-06-12 15:30:00,54.16,54.19,54.15,54.16,89868.0,43.5727,43.5969,43.5647,43.5727,89868.0
2018-06-13 09:30:00,54.28,54.29,54.14,54.24,53904.0,43.6693,43.6773,43.5566,43.6371,53904.0
2018-06-13 10:00:00,54.24,54.25,54.21,54.24,139041.0,43.6371,43.6451,43.613,43.6371,139041.0
2018-06-13 10:30:00,54.24,54.25,54.24,54.25,47622.0,43.6371,43.6451,43.6371,43.6451,47622.0
2018-06-13 11:00:00,54.25,54.25,54.24,54.24,42202.0,43.6451,43.6451,43.6371,43.6371,42202.0
2018-06-13 11:30:00,54.24,54.25,54.21,54.21,168106.0,43.6371,43.6451,43.613,43.613,168106.0
2018-06-13 12:00:00,54.21,54.22,54.2,54.21,301155.0,43.613,43.621,43.6049,43.613,301155.0
2018-06-13 12:30:00,54.21,54.22,54.2,54.22,21809.0,43.613,43.621,43.6049,43.621,21809.0
2018-06-13 13:00:00,54.21,54.22,54.18,54.22,216969.0,43.613,43.621,43.5888,43.621,216969.0
2018-06-13 13:30:00,54.22,54.22,54.19,54.2,65892.0,43.621,43.621,43.5969,43.6049,65892.0
2018-06-13 14:00:00,54.19,54.2,54.16,54.17,40004.0,43.5969,43.6049,43.5727,43.5808,40004.0
2018-06-13 14:30:00,54.16,54.22,54.14,54.18,515967.0,43.5727,43.621,43.5566,43.5888,515967.0
2018-06-13 15:00:00,54.18,54.2,54.18,54.19,47444.0,43.5888,43.6049,43.5888,43.5969,47444.0
2018-06-13 15:30:00,54.2,54.23,54.19,54.21,149011.0,43.6049,43.629,43.5969,43.613,149011.0
2018-06-14 09:30:00,54.29,54.34,54.29,54.33,45454.0,43.6773,43.7175,43.6773,43.7095,45454.0
2018-06-14 10:00:00,54.33,54.36,54.32,54.35,74611.0,43.7095,43.7336,43.7015,43.7256,74611.0
2018-06-14 10:30:00,54.36,54.38,54.35,54.38,36708.0,43.7336,43.7497,43.7256,43.7497,36708.0
2018-06-14 11:00:00,54.38,54.38,54.37,54.38,41486.0,43.7497,43.7497,43.7417,43.7497,41486.0
2018-06-14 11:30:00,54.37,54.38,54.37,54.37,28287.0,43.7417,43.7497,43.7417,43.7417,28287.0
2018-06-14 12:00:00,54.37,54.38,54.36,54.37,45370.0,43.7417,43.7497,43.7336,43.7417,45370.0
2018-06-14 12:30:00,54.37,54.38,54.37,54.38,34499.0,43.7417,43.7497,43.7417,43.7497,34499.0
2018-06-14 13:00:00,54.38,54.4,54.37,54.39,54020.0,43.7497,43.7658,43.7417,43.7578,54020.0
2018-06-14 13:30:00,54.39,54.4,54.39,54.4,51029.0,43.7578,43.7658,43.7578,43.7658,51029.0
2018-06-14 14:00:00,54.4,54.41,54.39,54.4,69670.0,43.7658,43.7739,43.7578,43.7658,69670.0
2018-06-14 14:30:00,54.41,54.42,54.4,54.41,92563.0,43.7739,43.7819,43.7658,43.7739,92563.0
2018-06-14 15:00:00,54.41,54.44,54.4,54.43,71602.0,43.7739,43.798,43.7658,43.79,71602.0
2018-06-14 15:30:00,54.43,54.44,54.39,54.39,87401.0,43.79,43.798,43.7578,43.7578,87401.0
2018-06-15 09:30:00,54.47,54.5,54.43,54.48,19994.0,43.8221,43.8463,43.79,43.8302,19994.0
2018-06-15 10:00:00,54.48,54.52,54.48,54.52,44113.0,43.8302,43.8624,43.8302,43.8624,44113.0
2018-06-15 10:30:00,54.51,54.52,54.51,54.51,18172.0,43.8543,43.8624,43.8543,43.8543,18172.0
2018-06-15 11:00:00,54.51,54.52,54.51,54.51,33441.0,43.8543,43.8624,43.8543,43.8543,33441.0
2018-06-15 11:30:00,54.52,54.52,54.51,54.52,28120.0,43.8624,43.8624,43.8543,43.8624,28120.0
2018-06-15 12:00:00,54.52,54.52,54.51,54.52,20471.0,43.8624,43.8624,43.8543,43.8624,20471.0
2018-06-15 12:30:00,54.51,54.52,54.51,54.52,20171.0,43.8543,43.8624,43.8543,43.8624,20171.0
2018-06-15 13:00:00,54.52,54.53,54.51,54.53,55909.0,43.8624,43.8704,43.8543,43.8704,55909.0
2018-06-15 13:30:00,54.52,54.53,54.52,54.53,105832.0,43.8624,43.8704,43.8624,43.8704,105832.0
2018-06-15 14:00:00,54.52,54.53,54.52,54.53,47825.0,43.8624,43.8704,43.8624,43.8704,47825.0
2018-06-15 14:30:00,54.53,54.53,54.52,54.52,37553.0,43.8704,43.8704,43.8624,43.8624,37553.0
2018-06-15 15:00:00,54.53,54.53,54.52,54.52,23513.0,43.8704,43.8704,43.8624,43.8624,23513.0
2018-06-15 15:30:00,54.52,54.53,54.51,54.52,64141.0,43.8624,43.8704,43.8543,43.8624,64141.0
2018-06-18 09:30:00,54.51,54.54,54.51,54.52,58369.0,43.8543,43.8784,43.8543,43.8624,58369.0
2018-06-18 10:00:00,54.51,54.52,54.5,54.51,93711.0,43.8543,43.8624,43.8463,43.8543,93711.0
2018-06-18 10:30:00,54.5,54.51,54.5,54.51,28587.0,43.8463,43.8543,43.8463,43.8543,28587.0
2018-06-18 11:00:00,54.51,54.52,54.5,54.52,52657.0,43.8543,43.8624,43.8463,43.8624,52657.0
2018-06-18 11:30:00,54.52,54.52,54.51,54.52,11594.0,43.8624,43.8624,43.8543,43.8624,11594.0
2018-06-18 12:00:00,54.52,54.55,54.51,54.52,83634.0,43.8624,43.8865,43.8543,43.8624,83634.0
2018-06-18 12:30:00,54.52,54.52,54.5,54.51,19339.0,43.8624,43.8624,43.8463,43.8543,19339.0
2018-06-18 13:00:00,54.51,54.53,54.5,54.52,34459.0,43.8543,43.8704,43.8463,43.8624,34459.0
2018-06-18 13:30:00,54.52,54.53,54.49,54.5,97326.0,43.8624,43.8704,43.8382,43.8463,97326.0
2018-06-18 14:00:00,54.51,54.51,54.5,54.5,97041.0,43.8543,43.8543,43.8463,43.8463,97041.0
2018-06-18 14:30:00,54.51,54.51,54.5,54.51,51421.0,43.8543,43.8543,43.8463,43.8543,51421.0
2018-06-18 15:00:00,54.51,54.53,54.5,54.52,54708.0,43.8543,43.8704,43.8463,43.8624,54708.0
2018-06-18 15:30:00,54.52,54.52,54.49,54.51,58575.0,43.8624,43.8624,43.8382,43.8543,58575.0
2018-06-19 09:30:00,54.6,54.61,54.56,54.61,37373.0,43.9267,43.9348,43.8945,43.9348,37373.0
2018-06-19 10:00:00,54.6,54.64,54.59,54.64,56680.0,43.9267,43.9589,43.9187,43.9589,56680.0
2018-06-19 10:30:00,54.64,54.64,54.62,54.62,29020.0,43.9589,43.9589,43.9428,43.9428,29020.0
2018-06-19 11:00:00,54.63,54.63,54.62,54.62,32287.0,43.9509,43.9509,43.9428,43.9428,32287.0
2018-06-19 11:30:00,54.62,54.64,54.62,54.63,142633.0,43.9428,43.9589,43.9428,43.9509,142633.0
2018-06-19 12:00:00,54.63,54.65,54.62,54.65,259865.0,43.9509,43.9669,43.9428,43.9669,259865.0
2018-06-19 12:30:00,54.64,54.68,54.64,54.68,34541.0,43.9589,43.9911,43.9589,43.9911,34541.0
2018-06-19 13:00:00,54.68,54.69,54.67,54.69,77796.0,43.9911,43.9991,43.983,43.9991,77796.0
2018-06-19 13:30:00,54.69,54.69,54.68,54.69,67969.0,43.9991,43.9991,43.9911,43.9991,67969.0
2018-06-19 14:00:00,54.69,54.69,54.68,54.69,61191.0,43.9991,43.9991,43.9911,43.9991,61191.0
2018-06-19 14:30:00,54.69,54.69,54.67,54.68,75689.0,43.9991,43.9991,43.983,43.9911,75689.0
2018-06-19 15:00:00,54.69,54.69,54.68,54.69,25081.0,43.9991,43.9991,43.9911,43.9991,25081.0
2018-06-19 15:30:00,54.69,54.7,54.68,54.7,75520.0,43.9991,44.0072,43.9911,44.0072,75520.0
2018-06-20 09:30:00,54.68,54.74,54.67,54.68,31098.0,43.9911,44.0394,43.983,43.9911,31098.0
2018-06-20 10:00:00,54.68,54.68,54.67,54.67,29149.0,43.9911,43.9911,43.983,43.983,29149.0
2018-06-20 10:30:00,54.68,54.7,54.67,54.7,20675.0,43.9911,44.0072,43.983,44.0072,20675.0
2018-06-20 11:00:00,54.7,54.72,54.69,54.72,54754.0,44.0072,44.0233,43.9991,44.0233,54754.0
2018-06-20 11:30:00,54.72,54.72,54.7,54.71,32582.0,44.0233,44.0233,44.0072,44.0152,32582.0
2018-06-20 12:00:00,54.71,54.71,54.69,54.7,37690.0,44.0152,44.0152,43.9991,44.0072,37690.0
2018-06-20 12:30:00,54.7,54.7,54.69,54.7,8642.0,44.0072,44.0072,43.9991,44.0072,8642.0
2018-06-20 13:00:00,54.7,54.71,54.69,54.7,13595.0,44.0072,44.0152,43.9991,44.0072,13595.0
2018-06-20 13:30:00,54.7,54.71,54.69,54.71,33659.0,44.0072,44.0152,43.9991,44.0152,33659.0
2018-06-20 14:00:00,54.71,54.71,54.7,54.71,77441.0,44.0152,44.0152,44.0072,44.0152,77441.0
2018-06-20 14:30:00,54.71,54.71,54.69,54.71,99789.0,44.0152,44.0152,43.9991,44.0152,99789.0
2018-06-20 15:00:00,54.71,54.71,54.7,54.71,34557.0,44.0152,44.0152,44.0072,44.0152,34557.0
2018-06-20 15:30:00,54.71,54.72,54.7,54.72,59078.0,44.0152,44.0233,44.0072,44.0233,59078.0
2018-06-21 09:30:00,54.71,54.71,54.69,54.7,23059.0,44.0152,44.0152,43.9991,44.0072,23059.0
2018-06-21 10:00:00,54.7,54.74,54.69,54.74,46320.0,44.0072,44.0394,43.9991,44.0394,46320.0
2018-06-21 10:30:00,54.74,54.74,54.72,54.73,57769.0,44.0394,44.0394,44.0233,44.0313,57769.0
2018-06-21 11:00:00,54.73,54.73,54.7,54.72,73124.0,44.0313,44.0313,44.0072,44.0233,73124.0
2018-06-21 11:30:00,54.71,54.73,54.71,54.73,43656.0,44.0152,44.0313,44.0152,44.0313,43656.0
2018-06-21 12:00:00,54.73,54.75,54.73,54.73,176322.0,44.0313,44.0474,44.0313,44.0313,176322.0
2018-06-21 12:30:00,54.73,54.75,54.73,54.75,35325.0,44.0313,44.0474,44.0313,44.0474,35325.0
2018-06-21 13:00:00,54.75,54.75,54.73,54.73,61771.0,44.0474,44.0474,44.0313,44.0313,61771.0
2018-06-21 13:30:00,54.73,54.74,54.72,54.73,26856.0,44.0313,44.0394,44.0233,44.0313,26856.0
2018-06-21 14:00:00,54.72,54.73,54.72,54.73,30154.0,44.0233,44.0313,44.0233,44.0313,30154.0
2018-06-21 14:30:00,54.72,54.73,54.72,54.73,44538.0,44.0233,44.0313,44.0233,44.0313,44538.0
2018-06-21 15:00:00,54.73,54.73,54.72,54.73,19631.0,44.0313,44.0313,44.0233,44.0313,19631.0
2018-06-21 15:30:00,54.72,54.74,54.72,54.74,89266.0,44.0233,44.0394,44.0233,44.0394,89266.0
2018-06-22 09:30:00,54.74,54.75,54.73,54.73,23251.0,44.0394,44.0474,44.0313,44.0313,23251.0
2018-06-22 10:00:00,54.73,54.76,54.73,54.76,64923.0,44.0313,44.0554,44.0313,44.0554,64923.0
2018-06-22 10:30:00,54.76,54.76,54.74,54.75,35704.0,44.0554,44.0554,44.0394,44.0474,35704.0
2018-06-22 11:00:00,54.74,54.75,54.73,54.75,87048.0,44.0394,44.0474,44.0313,44.0474,87048.0
2018-06-22 11:30:00,54.75,54.75,54.73,54.73,51191.0,44.0474,44.0474,44.0313,44.0313,51191.0
2018-06-22 12:00:00,54.73,54.74,54.73,54.73,26381.0,44.0313,44.0394,44.0313,44.0313,26381.0
2018-06-22 12:30:00,54.73,54.74,54.73,54.73,21043.0,44.0313,44.0394,44.0313,44.0313,21043.0
2018-06-22 13:00:00,54.73,54.74,54.73,54.73,32956.0,44.0313,44.0394,44.0313,44.0313,32956.0
2018-06-22 13:30:00,54.74,54.74,54.73,54.73,28011.0,44.0394,44.0394,44.0313,44.0313,28011.0
2018-06-22 14:00:00,54.74,54.74,54.73,54.74,118103.0,44.0394,44.0394,44.0313,44.0394,118103.0
2018-06-22 14:30:00,54.73,54.74,54.73,54.73,27906.0,44.0313,44.0394,44.0313,44.0313,27906.0
2018-06-22 15:00:00,54.73,54.74,54.72,54.73,53249.0,44.0313,44.0394,44.0233,44.0313,53249.0
2018-06-22 15:30:00,54.73,54.75,54.72,54.74,50885.0,44.0313,44.0474,44.0233,44.0394,50885.0
2018-06-25 09:30:00,54.69,54.72,54.68,54.69,56141.0,43.9991,44.0233,43.9911,43.9991,56141.0
2018-06-25 10:00:00,54.69,54.69,54.68,54.68,69102.0,43.9991,43.9991,43.9911,43.9911,69102.0
2018-06-25 10:30:00,54.69,54.69,54.65,54.65,26438.0,43.9991,43.9991,43.9669,43.9669,26438.0
2018-06-25 11:00:00,54.65,54.68,54.65,54.68,30063.0,43.9669,43.9911,43.9669,43.9911,30063.0
2018-06-25 11:30:00,54.68,54.69,54.67,54.68,250191.0,43.9911,43.9991,43.983,43.9911,250191.0
2018-06-25 12:00:00,54.68,54.69,54.67,54.68,41610.0,43.9911,43.9991,43.983,43.9911,41610.0
2018-06-25 12:30:00,54.68,54.69,54.68,54.68,48549.0,43.9911,43.9991,43.9911,43.9911,48549.0
2018-06-25 13:00:00,54.68,54.69,54.68,54.69,29109.0,43.9911,43.9991,43.9911,43.9991,29109.0
2018-06-25 13:30:00,54.69,54.69,54.68,54.69,35254.0,43.9991,43.9991,43.9911,43.9991,35254.0
2018-06-25 14:00:00,54.68,54.69,54.68,54.68,83902.0,43.9911,43.9991,43.9911,43.9911,83902.0
2018-06-25 14:30:00,54.68,54.69,54.65,54.68,93841.0,43.9911,43.9991,43.9669,43.9911,93841.0
2018-06-25 15:00:00,54.68,54.68,54.67,54.68,45796.0,43.9911,43.9911,43.983,43.9911,45796.0
2018-06-25 15:30:00,54.68,54.68,54.64,54.66,66048.0,43.9911,43.9911,43.9589,43.975,66048.0
2018-06-26 09:30:00,54.65,54.67,54.61,54.66,70292.0,43.9669,43.983,43.9348,43.975,70292.0
2018-06-26 10:00:00,54.66,54.66,54.65,54.66,58577.0,43.975,43.975,43.9669,43.975,58577.0
2018-06-26 10:30:00,54.65,54.66,54.64,54.65,20447.0,43.9669,43.975,43.9589,43.9669,20447.0
2018-06-26 11:00:00,54.65,54.65,54.63,54.63,186847.0,43.9669,43.9669,43.9509,43.9509,186847.0
2018-06-26 11:30:00,54.63,54.63,54.62,54.62,58864.0,43.9509,43.9509,43.9428,43.9428,58864.0
2018-06-26 12:00:00,54.62,54.64,54.62,54.62,122633.0,43.9428,43.9589,43.9428,43.9428,122633.0
2018-06-26 12:30:00,54.62,54.63,54.62,54.62,24264.0,43.9428,43.9509,43.9428,43.9428,24264.0
2018-06-26 13:00:00,54.63,54.63,54.61,54.62,102628.0,43.9509,43.9509,43.9348,43.9428,102628.0
2018-06-26 13:30:00,54.62,54.64,54.61,54.64,43686.0,43.9428,43.9589,43.9348,43.9589,43686.0
2018-06-26 14:00:00,54.63,54.64,54.63,54.64,24855.0,43.9509,43.9589,43.9509,43.9589,24855.0
2018-06-26 14:30:00,54.63,54.64,54.61,54.62,63942.0,43.9509,43.9589,43.9348,43.9428,63942.0
2018-06-26 15:00:00,54.62,54.63,54.61,54.63,45499.0,43.9428,43.9509,43.9348,43.9509,45499.0
2018-06-26 15:30:00,54.63,54.65,54.62,54.65,54486.0,43.9509,43.9669,43.9428,43.9669,54486.0
2018-06-27 09:30:00,54.74,54.74,54.66,54.7,31614.0,44.0394,44.0394,43.975,44.0072,31614.0
2018-06-27 10:00:00,54.7,54.72,54.69,54.72,28111.0,44.0072,44.0233,43.9991,44.0233,28111.0
2018-06-27 10:30:00,54.72,54.72,54.71,54.72,37732.0,44.0233,44.0233,44.0152,44.0233,37732.0
2018-06-27 11:00:00,54.72,54.72,54.7,54.72,47505.0,44.0233,44.0233,44.0072,44.0233,47505.0
2018-06-27 11:30:00,54.72,54.73,54.71,54.73,29500.0,44.0233,44.0313,44.0152,44.0313,29500.0
2018-06-27 12:00:00,54.72,54.73,54.72,54.73,25029.0,44.0233,44.0313,44.0233,44.0313,25029.0
2018-06-27 12:30:00,54.73,54.73,54.72,54.72,16985.0,44.0313,44.0313,44.0233,44.0233,16985.0
2018-06-27 13:00:00,54.73,54.74,54.72,54.74,19382.0,44.0313,44.0394,44.0233,44.0394,19382.0
2018-06-27 13:30:00,54.73,54.74,54.71,54.74,111387.0,44.0313,44.0394,44.0152,44.0394,111387.0
2018-06-27 14:00:00,54.74,54.74,54.73,54.74,39142.0,44.0394,44.0394,44.0313,44.0394,39142.0
2018-06-27 14:30:00,54.74,54.74,54.73,54.73,40005.0,44.0394,44.0394,44.0313,44.0313,40005.0
2018-06-27 15:00:00,54.74,54.74,54.73,54.74,24831.0,44.0394,44.0394,44.0313,44.0394,24831.0
2018-06-27 15:30:00,54.74,54.77,54.73,54.75,108555.0,44.0394,44.0635,44.0313,44.0474,108555.0
2018-06-28 09:30:00,54.71,54.75,54.69,54.71,98024.0,44.0152,44.0474,43.9991,44.0152,98024.0
2018-06-28 10:00:00,54.7,54.71,54.7,54.71,104203.0,44.0072,44.0152,44.0072,44.0152,104203.0
2018-06-28 10:30:00,54.7,54.72,54.69,54.7,93912.0,44.0072,44.0233,43.9991,44.0072,93912.0
2018-06-28 11:00:00,54.71,54.71,54.68,54.69,111129.0,44.0152,44.0152,43.9911,43.9991,111129.0
2018-06-28 11:30:00,54.68,54.69,54.67,54.67,87760.0,43.9911,43.9991,43.983,43.983,87760.0
2018-06-28 12:00:00,54.67,54.68,54.66,54.66,85098.0,43.983,43.9911,43.975,43.975,85098.0
2018-06-28 12:30:00,54.66,54.67,54.66,54.66,80504.0,43.975,43.983,43.975,43.975,80504.0
2018-06-28 13:00:00,54.66,54.67,54.65,54.66,76755.0,43.975,43.983,43.9669,43.975,76755.0
2018-06-28 13:30:00,54.66,54.66,54.64,54.65,137433.0,43.975,43.975,43.9589,43.9669,137433.0
2018-06-28 14:00:00,54.65,54.65,54.63,54.65,125944.0,43.9669,43.9669,43.9509,43.9669,125944.0
2018-06-28 14:30:00,54.65,54.65,54.64,54.65,79368.0,43.9669,43.9669,43.9589,43.9669,79368.0
2018-06-28 15:00:00,54.64,54.66,54.64,54.66,88747.0,43.9589,43.975,43.9589,43.975,88747.0
2018-06-28 15:30:00,54.65,54.66,54.64,54.64,153057.0,43.9669,43.975,43.9589,43.9589,153057.0
2018-06-29 09:30:00,54.69,54.74,54.67,54.72,23608.0,43.9991,44.0394,43.983,44.0233,23608.0
2018-06-29 10:00:00,54.72,54.74,54.71,54.72,61145.0,44.0233,44.0394,44.0152,44.0233,61145.0
2018-06-29 10:30:00,54.73,54.73,54.72,54.73,37918.0,44.0313,44.0313,44.0233,44.0313,37918.0
2018-06-29 11:00:00,54.72,54.73,54.72,54.73,20570.0,44.0233,44.0313,44.0233,44.0313,20570.0
2018-06-29 11:30:00,54.73,54.74,54.7,54.74,87496.0,44.0313,44.0394,44.0072,44.0394,87496.0
2018-06-29 12:00:00,54.74,54.76,54.73,54.76,32598.0,44.0394,44.0554,44.0313,44.0554,32598.0
2018-06-29 12:30:00,54.76,54.76,54.74,54.74,57625.0,44.0554,44.0554,44.0394,44.0394,57625.0
2018-06-29 13:00:00,54.74,54.77,54.74,54.76,52001.0,44.0394,44.0635,44.0394,44.0554,52001.0
2018-06-29 13:30:00,54.77,54.77,54.73,54.74,44237.0,44.0635,44.0635,44.0313,44.0394,44237.0
2018-06-29 14:00:00,54.74,54.76,54.73,54.75,64353.0,44.0394,44.0554,44.0313,44.0474,64353.0
2018-06-29 14:30:00,54.74,54.77,54.74,54.74,101658.0,44.0394,44.0635,44.0394,44.0394,101658.0
2018-06-29 15:00:00,54.75,54.75,54.73,54.74,43973.0,44.0474,44.0474,44.0313,44.0394,43973.0
2018-06-29 15:30:00,54.74,54.76,54.72,54.72,388336.0,44.0394,44.0554,44.0233,44.0233,388336.0
2018-07-02 09:30:00,54.78,54.79,54.76,54.76,89062.0,44.1104,44.1184,44.0942,44.0942,89062.0
2018-07-02 10:00:00,54.76,54.77,54.73,54.74,130518.0,44.0942,44.1023,44.0701,44.0781,130518.0
2018-07-02 10:30:00,54.74,54.74,54.72,54.73,67319.0,44.0781,44.0781,44.062,44.0701,67319.0
2018-07-02 11:00:00,54.72,54.73,54.71,54.73,272196.0,44.062,44.0701,44.054,44.0701,272196.0
2018-07-02 11:30:00,54.73,54.76,54.72,54.75,118977.0,44.0701,44.0942,44.062,44.0862,118977.0
2018-07-02 12:00:00,54.75,54.76,54.73,54.75,41190.0,44.0862,44.0942,44.0701,44.0862,41190.0
2018-07-02 12:30:00,54.75,54.76,54.73,54.74,40042.0,44.0862,44.0942,44.0701,44.0781,40042.0
2018-07-02 13:00:00,54.73,54.75,54.73,54.75,64143.0,44.0701,44.0862,44.0701,44.0862,64143.0
2018-07-02 13:30:00,54.75,54.75,54.74,54.75,39235.0,44.0862,44.0862,44.0781,44.0862,39235.0
2018-07-02 14:00:00,54.74,54.75,54.73,54.74,158840.0,44.0781,44.0862,44.0701,44.0781,158840.0
2018-07-02 14:30:00,54.74,54.75,54.7,54.75,390683.0,44.0781,44.0862,44.0459,44.0862,390683.0
2018-07-02 15:00:00,54.75,54.75,54.74,54.75,61085.0,44.0862,44.0862,44.0781,44.0862,61085.0
2018-07-02 15:30:00,54.75,54.76,54.73,54.74,175717.0,44.0862,44.0942,44.0701,44.0781,175717.0
2018-07-03 09:30:00,54.72,54.76,54.72,54.76,56042.0,44.062,44.0942,44.062,44.0942,56042.0
2018-07-03 10:00:00,54.75,54.76,54.74,54.75,81496.0,44.0862,44.0942,44.0781,44.0862,81496.0
2018-07-03 10:30:00,54.75,54.78,54.74,54.78,60525.0,44.0862,44.1104,44.0781,44.1104,60525.0
2018-07-03 11:00:00,54.78,54.78,54.74,54.75,154388.0,44.1104,44.1104,44.0781,44.0862,154388.0
2018-07-03 11:30:00,54.75,54.77,54.74,54.77,49038.0,44.0862,44.1023,44.0781,44.1023,49038.0
2018-07-03 12:00:00,54.77,54.77,54.76,54.76,48475.0,44.1023,44.1023,44.0942,44.0942,48475.0
2018-07-03 12:30:00,54.76,54.77,54.71,54.74,136920.0,44.0942,44.1023,44.054,44.0781,136920.0
2018-07-05 09:30:00,54.75,54.75,54.73,54.74,37298.0,44.0862,44.0862,44.0701,44.0781,37298.0
2018-07-05 10:00:00,54.75,54.8,54.74,54.79,125968.0,44.0862,44.1265,44.0781,44.1184,125968.0
2018-07-05 10:30:00,54.79,54.8,54.78,54.8,63701.0,44.1184,44.1265,44.1104,44.1265,63701.0
2018-07-05 11:00:00,54.8,54.81,54.79,54.8,40721.0,44.1265,44.1345,44.1184,44.1265,40721.0
2018-07-05 11:30:00,54.81,54.81,54.8,54.81,44197.0,44.1345,44.1345,44.1265,44.1345,44197.0
2018-07-05 12:00:00,54.8,54.82,54.8,54.82,49071.0,44.1265,44.1426,44.1265,44.1426,49071.0
2018-07-05 12:30:00,54.81,54.82,54.8,54.8,30539.0,44.1345,44.1426,44.1265,44.1265,30539.0
2018-07-05 13:00:00,54.8,54.81,54.8,54.8,32773.0,44.1265,44.1345,44.1265,44.1265,32773.0
2018-07-05 13:30:00,54.8,54.81,54.8,54.81,51001.0,44.1265,44.1345,44.1265,44.1345,51001.0
2018-07-05 14:00:00,54.81,54.81,54.8,54.81,64983.0,44.1345,44.1345,44.1265,44.1345,64983.0
2018-07-05 14:30:00,54.8,54.81,54.79,54.8,102476.0,44.1265,44.1345,44.1184,44.1265,102476.0
2018-07-05 15:00:00,54.8,54.81,54.79,54.81,68310.0,44.1265,44.1345,44.1184,44.1345,68310.0
2018-07-05 15:30:00,54.8,54.81,54.8,54.8,82723.0,44.1265,44.1345,44.1265,44.1265,82723.0
2018-07-06 09:30:00,54.83,54.83,54.81,54.82,48935.0,44.1506,44.1506,44.1345,44.1426,48935.0
2018-07-06 10:00:00,54.82,54.84,54.81,54.83,54285.0,44.1426,44.1587,44.1345,44.1506,54285.0
2018-07-06 10:30:00,54.84,54.84,54.82,54.82,14519.0,44.1587,44.1587,44.1426,44.1426,14519.0
2018-07-06 11:00:00,54.83,54.83,54.82,54.83,31568.0,44.1506,44.1506,44.1426,44.1506,31568.0
2018-07-06 11:30:00,54.83,54.83,54.82,54.82,27057.0,44.1506,44.1506,44.1426,44.1426,27057.0
2018-07-06 12:00:00,54.82,54.83,54.8,54.82,31112.0,44.1426,44.1506,44.1265,44.1426,31112.0
2018-07-06 12:30:00,54.82,54.82,54.81,54.82,37735.0,44.1426,44.1426,44.1345,44.1426,37735.0
2018-07-06 13:00:00,54.82,54.82,54.81,54.82,44751.0,44.1426,44.1426,44.1345,44.1426,44751.0
2018-07-06 13:30:00,54.82,54.82,54.81,54.81,67096.0,44.1426,44.1426,44.1345,44.1345,67096.0
2018-07-06 14:00:00,54.82,54.82,54.81,54.82,35683.0,44.1426,44.1426,44.1345,44.1426,35683.0
2018-07-06 14:30:00,54.82,54.82,54.81,54.82,38636.0,44.1426,44.1426,44.1345,44.1426,38636.0
2018-07-06 15:00:00,54.81,54.83,54.81,54.83,66626.0,44.1345,44.1506,44.1345,44.1506,66626.0
2018-07-06 15:30:00,54.83,54.83,54.82,54.83,59451.0,44.1506,44.1506,44.1426,44.1506,59451.0
2018-07-09 09:30:00,54.8,54.8,54.78,54.79,31220.0,44.1265,44.1265,44.1104,44.1184,31220.0
2018-07-09 10:00:00,54.79,54.82,54.77,54.82,93840.0,44.1184,44.1426,44.1023,44.1426,93840.0
2018-07-09 10:30:00,54.82,54.82,54.81,54.82,50856.0,44.1426,44.1426,44.1345,44.1426,50856.0
2018-07-09 11:00:00,54.82,54.83,54.81,54.83,30942.0,44.1426,44.1506,44.1345,44.1506,30942.0
2018-07-09 11:30:00,54.82,54.84,54.82,54.84,50292.0,44.1426,44.1587,44.1426,44.1587,50292.0
2018-07-09 12:00:00,54.84,54.85,54.83,54.85,60300.0,44.1587,44.1667,44.1506,44.1667,60300.0
2018-07-09 12:30:00,54.85,54.85,54.84,54.85,38881.0,44.1667,44.1667,44.1587,44.1667,38881.0
2018-07-09 13:00:00,54.85,54.85,54.84,54.85,61919.0,44.1667,44.1667,44.1587,44.1667,61919.0
2018-07-09 13:30:00,54.84,54.85,54.84,54.84,43072.0,44.1587,44.1667,44.1587,44.1587,43072.0
2018-07-09 14:00:00,54.85,54.85,54.83,54.84,59482.0,44.1667,44.1667,44.1506,44.1587,59482.0
2018-07-09 14:30:00,54.83,54.84,54.83,54.84,42586.0,44.1506,44.1587,44.1506,44.1587,42586.0
2018-07-09 15:00:00,54.83,54.84,54.83,54.83,25551.0,44.1506,44.1587,44.1506,44.1506,25551.0
2018-07-09 15:30:00,54.84,54.84,54.83,54.84,77953.0,44.1587,44.1587,44.1506,44.1587,77953.0
2018-07-10 09:30:00,54.81,54.81,54.79,54.8,62740.0,44.1345,44.1345,44.1184,44.1265,62740.0
2018-07-10 10:00:00,54.8,54.83,54.8,54.82,112673.0,44.1265,44.1506,44.1265,44.1426,112673.0
2018-07-10 10:30:00,54.82,54.82,54.81,54.82,19858.0,44.1426,44.1426,44.1345,44.1426,19858.0
2018-07-10 11:00:00,54.82,54.82,54.81,54.82,29442.0,44.1426,44.1426,44.1345,44.1426,29442.0
2018-07-10 11:30:00,54.82,54.82,54.81,54.81,28919.0,44.1426,44.1426,44.1345,44.1345,28919.0
2018-07-10 12:00:00,54.82,54.82,54.81,54.81,41716.0,44.1426,44.1426,44.1345,44.1345,41716.0
2018-07-10 12:30:00,54.82,54.82,54.81,54.82,18634.0,44.1426,44.1426,44.1345,44.1426,18634.0
2018-07-10 13:00:00,54.82,54.82,54.79,54.8,402955.0,44.1426,44.1426,44.1184,44.1265,402955.0
2018-07-10 13:30:00,54.8,54.8,54.79,54.8,44630.0,44.1265,44.1265,44.1184,44.1265,44630.0
2018-07-10 14:00:00,54.8,54.82,54.79,54.82,53078.0,44.1265,44.1426,44.1184,44.1426,53078.0
2018-07-10 14:30:00,54.82,54.83,54.81,54.83,102039.0,44.1426,44.1506,44.1345,44.1506,102039.0
2018-07-10 15:00:00,54.83,54.83,54.81,54.81,17028.0,44.1506,44.1506,44.1345,44.1345,17028.0
2018-07-10 15:30:00,54.81,54.82,54.81,54.81,40315.0,44.1345,44.1426,44.1345,44.1345,40315.0
2018-07-11 09:30:00,54.83,54.83,54.81,54.82,39006.0,44.1506,44.1506,44.1345,44.1426,39006.0
2018-07-11 10:00:00,54.82,54.82,54.81,54.82,13799.0,44.1426,44.1426,44.1345,44.1426,13799.0
2018-07-11 10:30:00,54.81,54.82,54.81,54.82,20384.0,44.1345,44.1426,44.1345,44.1426,20384.0
2018-07-11 11:00:00,54.83,54.83,54.82,54.83,40516.0,44.1506,44.1506,44.1426,44.1506,40516.0
2018-07-11 11:30:00,54.82,54.83,54.82,54.82,23894.0,44.1426,44.1506,44.1426,44.1426,23894.0
2018-07-11 12:00:00,54.83,54.84,54.82,54.84,60531.0,44.1506,44.1587,44.1426,44.1587,60531.0
2018-07-11 12:30:00,54.84,54.84,54.81,54.82,223691.0,44.1587,44.1587,44.1345,44.1426,223691.0
2018-07-11 13:00:00,54.83,54.83,54.82,54.83,29328.0,44.1506,44.1506,44.1426,44.1506,29328.0
2018-07-11 13:30:00,54.83,54.85,54.82,54.82,99083.0,44.1506,44.1667,44.1426,44.1426,99083.0
2018-07-11 14:00:00,54.82,54.86,54.82,54.85,106535.0,44.1426,44.1748,44.1426,44.1667,106535.0
2018-07-11 14:30:00,54.84,54.86,54.84,54.85,319868.0,44.1587,44.1748,44.1587,44.1667,319868.0
2018-07-11 15:00:00,54.85,54.85,54.84,54.84,59876.0,44.1667,44.1667,44.1587,44.1587,59876.0
2018-07-11 15:30:00,54.84,54.85,54.84,54.85,30278.0,44.1587,44.1667,44.1587,44.1667,30278.0
2018-07-12 09:30:00,54.87,54.87,54.82,54.85,52407.0,44.1828,44.1828,44.1426,44.1667,52407.0
2018-07-12 10:00:00,54.84,54.86,54.84,54.86,22946.0,44.1587,44.1748,44.1587,44.1748,22946.0
2018-07-12 10:30:00,54.86,54.88,54.85,54.88,22102.0,44.1748,44.1909,44.1667,44.1909,22102.0
2018-07-12 11:00:00,54.87,54.88,54.87,54.88,20676.0,44.1828,44.1909,44.1828,44.1909,20676.0
2018-07-12 11:30:00,54.87,54.89,54.87,54.89,46642.0,44.1828,44.1989,44.1828,44.1989,46642.0
2018-07-12 12:00:00,54.88,54.89,54.87,54.88,18035.0,44.1909,44.1989,44.1828,44.1909,18035.0
2018-07-12 12:30:00,54.88,54.88,54.85,54.88,146114.0,44.1909,44.1909,44.1667,44.1909,146114.0
2018-07-12 13:00:00,54.88,54.88,54.87,54.87,21957.0,44.1909,44.1909,44.1828,44.1828,21957.0
2018-07-12 13:30:00,54.88,54.88,54.86,54.86,141226.0,44.1909,44.1909,44.1748,44.1748,141226.0
2018-07-12 14:00:00,54.87,54.89,54.86,54.89,56753.0,44.1828,44.1989,44.1748,44.1989,56753.0
2018-07-12 14:30:00,54.89,54.89,54.88,54.89,51607.0,44.1989,44.1989,44.1909,44.1989,51607.0
2018-07-12 15:00:00,54.89,54.89,54.88,54.88,45064.0,44.1989,44.1989,44.1909,44.1909,45064.0
2018-07-12 15:30:00,54.88,54.89,54.88,54.88,55758.0,44.1909,44.1989,44.1909,44.1909,55758.0
2018-07-13 09:30:00,54.92,54.92,54.89,54.91,25482.0,44.2231,44.2231,44.1989,44.215,25482.0
2018-07-13 10:00:00,54.91,54.91,54.9,54.9,41653.0,44.215,44.215,44.207,44.207,41653.0
2018-07-13 10:30:00,54.9,54.92,54.9,54.91,18469.0,44.207,44.2231,44.207,44.215,18469.0
2018-07-13 11:00:00,54.92,54.92,54.9,54.9,46373.0,44.2231,44.2231,44.207,44.207,46373.0
2018-07-13 11:30:00,54.9,54.91,54.9,54.9,15797.0,44.207,44.215,44.207,44.207,15797.0
2018-07-13 12:00:00,54.91,54.91,54.9,54.9,27418.0,44.215,44.215,44.207,44.207,27418.0
2018-07-13 12:30:00,54.9,54.91,54.88,54.88,108272.0,44.207,44.215,44.1909,44.1909,108272.0
2018-07-13 13:00:00,54.88,54.9,54.88,54.89,74916.0,44.1909,44.207,44.1909,44.1989,74916.0
2018-07-13 13:30:00,54.88,54.93,54.88,54.93,125378.0,44.1909,44.2311,44.1909,44.2311,125378.0
2018-07-13 14:00:00,54.93,54.93,54.88,54.89,181557.0,44.2311,44.2311,44.1909,44.1989,181557.0
2018-07-13 14:30:00,54.9,54.9,54.89,54.9,57569.0,44.207,44.207,44.1989,44.207,57569.0
2018-07-13 15:00:00,54.9,54.9,54.89,54.9,31079.0,44.207,44.207,44.1989,44.207,31079.0
2018-07-13 15:30:00,54.9,54.9,54.88,54.89,139606.0,44.207,44.207,44.1909,44.1989,139606.0
2018-07-16 09:30:00,54.87,54.88,54.86,54.87,64026.0,44.1828,44.1909,44.1748,44.1828,64026.0
2018-07-16 10:00:00,54.87,54.87,54.84,54.84,159257.0,44.1828,44.1828,44.1587,44.1587,159257.0
2018-07-16 10:30:00,54.84,54.85,54.82,54.84,133796.0,44.1587,44.1667,44.1426,44.1587,133796.0
2018-07-16 11:00:00,54.83,54.84,54.83,54.84,47432.0,44.1506,44.1587,44.1506,44.1587,47432.0
2018-07-16 11:30:00,54.84,54.85,54.83,54.85,29782.0,44.1587,44.1667,44.1506,44.1667,29782.0
2018-07-16 12:00:00,54.84,54.86,54.84,54.85,36079.0,44.1587,44.1748,44.1587,44.1667,36079.0
2018-07-16 12:30:00,54.86,54.86,54.84,54.85,17342.0,44.1748,44.1748,44.1587,44.1667,17342.0
2018-07-16 13:00:00,54.85,54.85,54.84,54.84,32372.0,44.1667,44.1667,44.1587,44.1587,32372.0
2018-07-16 13:30:00,54.85,54.86,54.84,54.85,28613.0,44.1667,44.1748,44.1587,44.1667,28613.0
2018-07-16 14:00:00,54.85,54.87,54.85,54.87,71689.0,44.1667,44.1828,44.1667,44.1828,71689.0
2018-07-16 14:30:00,54.86,54.87,54.86,54.86,55720.0,44.1748,44.1828,44.1748,44.1748,55720.0
2018-07-16 15:00:00,54.86,54.9,54.86,54.88,115422.0,44.1748,44.207,44.1748,44.1909,115422.0
2018-07-16 15:30:00,54.88,54.89,54.87,54.87,148583.0,44.1909,44.1989,44.1828,44.1828,148583.0
2018-07-17 09:30:00,54.92,54.94,54.91,54.94,92881.0,44.2231,44.2392,44.215,44.2392,92881.0
2018-07-17 10:00:00,54.94,54.94,54.92,54.93,75874.0,44.2392,44.2392,44.2231,44.2311,75874.0
2018-07-17 10:30:00,54.93,54.93,54.92,54.93,24224.0,44.2311,44.2311,44.2231,44.2311,24224.0
2018-07-17 11:00:00,54.93,54.95,54.92,54.95,48851.0,44.2311,44.2472,44.2231,44.2472,48851.0
2018-07-17 11:30:00,54.95,54.96,54.94,54.96,92929.0,44.2472,44.2553,44.2392,44.2553,92929.0
2018-07-17 12:00:00,54.96,54.96,54.95,54.96,46761.0,44.2553,44.2553,44.2472,44.2553,46761.0
2018-07-17 12:30:00,54.96,54.96,54.95,54.96,43318.0,44.2553,44.2553,44.2472,44.2553,43318.0
2018-07-17 13:00:00,54.96,54.96,54.95,54.96,217244.0,44.2553,44.2553,44.2472,44.2553,217244.0
2018-07-17 13:30:00,54.96,54.96,54.95,54.96,39144.0,44.2553,44.2553,44.2472,44.2553,39144.0
2018-07-17 14:00:00,54.96,54.96,54.94,54.95,77062.0,44.2553,44.2553,44.2392,44.2472,77062.0
2018-07-17 14:30:00,54.94,54.95,54.94,54.95,114655.0,44.2392,44.2472,44.2392,44.2472,114655.0
2018-07-17 15:00:00,54.95,54.95,54.93,54.94,58374.0,44.2472,44.2472,44.2311,44.2392,58374.0
2018-07-17 15:30:00,54.93,54.94,54.92,54.93,80698.0,44.2311,44.2392,44.2231,44.2311,80698.0
2018-07-18 09:30:00,54.93,54.97,54.92,54.92,223082.0,44.2311,44.2633,44.2231,44.2231,223082.0
2018-07-18 10:00:00,54.93,54.94,54.92,54.93,56201.0,44.2311,44.2392,44.2231,44.2311,56201.0
2018-07-18 10:30:00,54.94,54.94,54.92,54.92,26806.0,44.2392,44.2392,44.2231,44.2231,26806.0
2018-07-18 11:00:00,54.93,54.93,54.91,54.92,26045.0,44.2311,44.2311,44.215,44.2231,26045.0
2018-07-18 11:30:00,54.92,54.92,54.91,54.92,28615.0,44.2231,44.2231,44.215,44.2231,28615.0
2018-07-18 12:00:00,54.92,54.94,54.91,54.94,126668.0,44.2231,44.2392,44.215,44.2392,126668.0
2018-07-18 12:30:00,54.93,54.94,54.93,54.94,29335.0,44.2311,44.2392,44.2311,44.2392,29335.0
2018-07-18 13:00:00,54.94,54.94,54.93,54.94,26011.0,44.2392,44.2392,44.2311,44.2392,26011.0
2018-07-18 13:30:00,54.94,54.94,54.93,54.94,59064.0,44.2392,44.2392,44.2311,44.2392,59064.0
2018-07-18 14:00:00,54.94,54.94,54.93,54.94,81099.0,44.2392,44.2392,44.2311,44.2392,81099.0
2018-07-18 14:30:00,54.94,54.94,54.92,54.93,196412.0,44.2392,44.2392,44.2231,44.2311,196412.0
2018-07-18 15:00:00,54.93,54.93,54.92,54.93,96296.0,44.2311,44.2311,44.2231,44.2311,96296.0
2018-07-18 15:30:00,54.93,54.93,54.91,54.93,121424.0,44.2311,44.2311,44.215,44.2311,121424.0
2018-07-19 09:30:00,54.95,54.99,54.94,54.98,40507.0,44.2472,44.2795,44.2392,44.2714,40507.0
2018-07-19 10:00:00,54.98,55.0,54.98,54.99,34045.0,44.2714,44.2875,44.2714,44.2795,34045.0
2018-07-19 10:30:00,55.0,55.0,54.99,55.0,24230.0,44.2875,44.2875,44.2795,44.2875,24230.0
2018-07-19 11:00:00,54.99,54.99,54.98,54.99,24815.0,44.2795,44.2795,44.2714,44.2795,24815.0
2018-07-19 11:30:00,54.99,54.99,54.98,54.99,36163.0,44.2795,44.2795,44.2714,44.2795,36163.0
2018-07-19 12:00:00,54.98,55.0,54.98,55.0,19138.0,44.2714,44.2875,44.2714,44.2875,19138.0
2018-07-19 12:30:00,55.0,55.0,54.99,55.0,12734.0,44.2875,44.2875,44.2795,44.2875,12734.0
2018-07-19 13:00:00,54.99,55.0,54.99,54.99,24816.0,44.2795,44.2875,44.2795,44.2795,24816.0
2018-07-19 13:30:00,55.0,55.0,54.98,54.99,42845.0,44.2875,44.2875,44.2714,44.2795,42845.0
2018-07-19 14:00:00,54.99,54.99,54.98,54.99,34413.0,44.2795,44.2795,44.2714,44.2795,34413.0
2018-07-19 14:30:00,54.99,54.99,54.98,54.98,52421.0,44.2795,44.2795,44.2714,44.2714,52421.0
2018-07-19 15:00:00,54.98,55.0,54.98,55.0,83812.0,44.2714,44.2875,44.2714,44.2875,83812.0
2018-07-19 15:30:00,54.99,55.0,54.98,54.99,94548.0,44.2795,44.2875,44.2714,44.2795,94548.0
2018-07-20 09:30:00,54.94,54.96,54.92,54.94,34032.0,44.2392,44.2553,44.2231,44.2392,34032.0
2018-07-20 10:00:00,54.93,54.94,54.9,54.91,65916.0,44.2311,44.2392,44.207,44.215,65916.0
2018-07-20 10:30:00,54.92,54.92,54.9,54.9,40933.0,44.2231,44.2231,44.207,44.207,40933.0
2018-07-20 11:00:00,54.91,54.91,54.9,54.91,26681.0,44.215,44.215,44.207,44.215,26681.0
2018-07-20 11:30:00,54.91,54.91,54.89,54.9,33885.0,44.215,44.215,44.1989,44.207,33885.0
2018-07-20 12:00:00,54.9,54.9,54.89,54.9,24613.0,44.207,44.207,44.1989,44.207,24613.0
2018-07-20 12:30:00,54.9,54.9,54.89,54.9,18579.0,44.207,44.207,44.1989,44.207,18579.0
2018-07-20 13:00:00,54.9,54.9,54.89,54.9,21762.0,44.207,44.207,44.1989,44.207,21762.0
2018-07-20 13:30:00,54.9,54.9,54.89,54.9,26388.0,44.207,44.207,44.1989,44.207,26388.0
2018-07-20 14:00:00,54.9,54.9,54.89,54.9,59010.0,44.207,44.207,44.1989,44.207,59010.0
2018-07-20 14:30:00,54.9,54.9,54.89,54.89,30774.0,44.207,44.207,44.1989,44.1989,30774.0
2018-07-20 15:00:00,54.9,54.9,54.89,54.9,40215.0,44.207,44.207,44.1989,44.207,40215.0
2018-07-20 15:30:00,54.9,54.9,54.87,54.88,102359.0,44.207,44.207,44.1828,44.1909,102359.0
2018-07-23 09:30:00,54.78,54.79,54.77,54.77,42380.0,44.1104,44.1184,44.1023,44.1023,42380.0
2018-07-23 10:00:00,54.77,54.78,54.75,54.76,76361.0,44.1023,44.1104,44.0862,44.0942,76361.0
2018-07-23 10:30:00,54.75,54.76,54.74,54.75,45700.0,44.0862,44.0942,44.0781,44.0862,45700.0
2018-07-23 11:00:00,54.74,54.74,54.71,54.72,35292.0,44.0781,44.0781,44.054,44.062,35292.0
2018-07-23 11:30:00,54.72,54.74,54.71,54.73,104469.0,44.062,44.0781,44.054,44.0701,104469.0
2018-07-23 12:00:00,54.73,54.74,54.72,54.72,17456.0,44.0701,44.0781,44.062,44.062,17456.0
2018-07-23 12:30:00,54.73,54.73,54.72,54.72,15596.0,44.0701,44.0701,44.062,44.062,15596.0
2018-07-23 13:00:00,54.73,54.73,54.72,54.73,20768.0,44.0701,44.0701,44.062,44.0701,20768.0
2018-07-23 13:30:00,54.73,54.73,54.72,54.73,43541.0,44.0701,44.0701,44.062,44.0701,43541.0
2018-07-23 14:00:00,54.73,54.73,54.72,54.72,87849.0,44.0701,44.0701,44.062,44.062,87849.0
2018-07-23 14:30:00,54.72,54.73,54.72,54.72,40638.0,44.062,44.0701,44.062,44.062,40638.0
2018-07-23 15:00:00,54.72,54.73,54.71,54.73,75388.0,44.062,44.0701,44.054,44.0701,75388.0
2018-07-23 15:30:00,54.73,54.73,54.72,54.73,240976.0,44.0701,44.0701,44.062,44.0701,240976.0
2018-07-24 09:30:00,54.72,54.77,54.72,54.75,56354.0,44.062,44.1023,44.062,44.0862,56354.0
2018-07-24 10:00:00,54.75,54.75,54.72,54.74,52005.0,44.0862,44.0862,44.062,44.0781,52005.0
2018-07-24 10:30:00,54.75,54.77,54.74,54.77,49210.0,44.0862,44.1023,44.0781,44.1023,49210.0
2018-07-24 11:00:00,54.77,54.77,54.75,54.77,74944.0,44.1023,44.1023,44.0862,44.1023,74944.0
2018-07-24 11:30:00,54.76,54.77,54.76,54.77,51465.0,44.0942,44.1023,44.0942,44.1023,51465.0
2018-07-24 12:00:00,54.77,54.77,54.76,54.77,29519.0,44.1023,44.1023,44.0942,44.1023,29519.0
2018-07-24 12:30:00,54.76,54.77,54.75,54.76,23507.0,44.0942,44.1023,44.0862,44.0942,23507.0
2018-07-24 13:00:00,54.75,54.76,54.75,54.75,44680.0,44.0862,44.0942,44.0862,44.0862,44680.0
2018-07-24 13:30:00,54.76,54.76,54.75,54.75,22977.0,44.0942,44.0942,44.0862,44.0862,22977.0
2018-07-24 14:00:00,54.76,54.76,54.75,54.76,27901.0,44.0942,44.0942,44.0862,44.0942,27901.0
2018-07-24 14:30:00,54.76,54.76,54.75,54.76,53739.0,44.0942,44.0942,44.0862,44.0942,53739.0
2018-07-24 15:00:00,54.75,54.77,54.75,54.77,54214.0,44.0862,44.1023,44.0862,44.1023,54214.0
2018-07-24 15:30:00,54.76,54.77,54.75,54.76,94709.0,44.0942,44.1023,44.0862,44.0942,94709.0
2018-07-25 09:30:00,54.81,54.82,54.79,54.8,168199.0,44.1345,44.1426,44.1184,44.1265,168199.0
2018-07-25 10:00:00,54.8,54.81,54.79,54.8,61517.0,44.1265,44.1345,44.1184,44.1265,61517.0
2018-07-25 10:30:00,54.8,54.81,54.8,54.81,30407.0,44.1265,44.1345,44.1265,44.1345,30407.0
2018-07-25 11:00:00,54.8,54.81,54.8,54.8,46647.0,44.1265,44.1345,44.1265,44.1265,46647.0
2018-07-25 11:30:00,54.81,54.81,54.8,54.8,13426.0,44.1345,44.1345,44.1265,44.1265,13426.0
2018-07-25 12:00:00,54.8,54.81,54.78,54.79,24915.0,44.1265,44.1345,44.1104,44.1184,24915.0
2018-07-25 12:30:00,54.79,54.79,54.78,54.79,14404.0,44.1184,44.1184,44.1104,44.1184,14404.0
2018-07-25 13:00:00,54.79,54.8,54.78,54.79,27428.0,44.1184,44.1265,44.1104,44.1184,27428.0
2018-07-25 13:30:00,54.8,54.8,54.79,54.79,39093.0,44.1265,44.1265,44.1184,44.1184,39093.0
2018-07-25 14:00:00,54.8,54.8,54.77,54.79,202955.0,44.1265,44.1265,44.1023,44.1184,202955.0
2018-07-25 14:30:00,54.78,54.79,54.78,54.79,81796.0,44.1104,44.1184,44.1104,44.1184,81796.0
2018-07-25 15:00:00,54.79,54.79,54.78,54.79,34232.0,44.1184,44.1184,44.1104,44.1184,34232.0
2018-07-25 15:30:00,54.79,54.79,54.73,54.73,145831.0,44.1184,44.1184,44.0701,44.0701,145831.0
2018-07-26 09:30:00,54.77,54.77,54.75,54.76,40392.0,44.1023,44.1023,44.0862,44.0942,40392.0
2018-07-26 10:00:00,54.75,54.75,54.73,54.75,199767.0,44.0862,44.0862,44.0701,44.0862,199767.0
2018-07-26 10:30:00,54.75,54.76,54.73,54.74,27665.0,44.0862,44.0942,44.0701,44.0781,27665.0
2018-07-26 11:00:00,54.74,54.74,54.7,54.7,36025.0,44.0781,44.0781,44.0459,44.0459,36025.0
2018-07-26 11:30:00,54.7,54.71,54.69,54.71,53011.0,44.0459,44.054,44.0379,44.054,53011.0
2018-07-26 12:00:00,54.71,54.71,54.7,54.71,41095.0,44.054,44.054,44.0459,44.054,41095.0
2018-07-26 12:30:00,54.71,54.71,54.7,54.71,22863.0,44.054,44.054,44.0459,44.054,22863.0
2018-07-26 13:00:00,54.71,54.71,54.7,54.7,19603.0,44.054,44.054,44.0459,44.0459,19603.0
2018-07-26 13:30:00,54.71,54.71,54.7,54.71,40248.0,44.054,44.054,44.0459,44.054,40248.0
2018-07-26 14:00:00,54.71,54.71,54.68,54.7,99194.0,44.054,44.054,44.0298,44.0459,99194.0
2018-07-26 14:30:00,54.7,54.7,54.68,54.69,148256.0,44.0459,44.0459,44.0298,44.0379,148256.0
2018-07-26 15:00:00,54.69,54.69,54.68,54.69,53431.0,44.0379,44.0379,44.0298,44.0379,53431.0
2018-07-26 15:30:00,54.69,54.69,54.66,54.67,386586.0,44.0379,44.0379,44.0137,44.0218,386586.0
2018-07-27 09:30:00,54.76,54.77,54.72,54.72,43529.0,44.0942,44.1023,44.062,44.062,43529.0
2018-07-27 10:00:00,54.73,54.73,54.72,54.73,58290.0,44.0701,44.0701,44.062,44.0701,58290.0
2018-07-27 10:30:00,54.73,54.74,54.72,54.73,36366.0,44.0701,44.0781,44.062,44.0701,36366.0
2018-07-27 11:00:00,54.73,54.73,54.7,54.71,25474.0,44.0701,44.0701,44.0459,44.054,25474.0
2018-07-27 11:30:00,54.71,54.72,54.7,54.72,16555.0,44.054,44.062,44.0459,44.062,16555.0
2018-07-27 12:00:00,54.72,54.72,54.71,54.72,26889.0,44.062,44.062,44.054,44.062,26889.0
2018-07-27 12:30:00,54.72,54.72,54.71,54.72,19834.0,44.062,44.062,44.054,44.062,19834.0
2018-07-27 13:00:00,54.72,54.73,54.71,54.72,36168.0,44.062,44.0701,44.054,44.062,36168.0
2018-07-27 13:30:00,54.72,54.73,54.71,54.73,81676.0,44.062,44.0701,44.054,44.0701,81676.0
2018-07-27 14:00:00,54.73,54.73,54.72,54.73,62289.0,44.0701,44.0701,44.062,44.0701,62289.0
2018-07-27 14:30:00,54.72,54.73,54.72,54.73,91548.0,44.062,44.0701,44.062,44.0701,91548.0
2018-07-27 15:00:00,54.73,54.73,54.73,54.73,0.0,44.0701,44.0701,44.0701,44.0701,0.0
2018-07-27 15:30:00,54.73,54.73,54.73,54.73,0.0,44.0701,44.0701,44.0701,44.0701,0.0
2018-07-30 09:30:00,54.62,54.65,54.6,54.64,138436.0,43.9815,44.0057,43.9654,43.9976,138436.0
2018-07-30 10:00:00,54.63,54.66,54.63,54.66,244349.0,43.9896,44.0137,43.9896,44.0137,244349.0
2018-07-30 10:30:00,54.66,54.66,54.62,54.64,214081.0,44.0137,44.0137,43.9815,43.9976,214081.0
2018-07-30 11:00:00,54.64,54.65,54.63,54.65,162881.0,43.9976,44.0057,43.9896,44.0057,162881.0
2018-07-30 11:30:00,54.65,54.65,54.64,54.65,47964.0,44.0057,44.0057,43.9976,44.0057,47964.0
2018-07-30 12:00:00,54.65,54.66,54.64,54.66,23333.0,44.0057,44.0137,43.9976,44.0137,23333.0
2018-07-30 12:30:00,54.66,54.67,54.65,54.67,49695.0,44.0137,44.0218,44.0057,44.0218,49695.0
2018-07-30 13:00:00,54.66,54.67,54.65,54.66,62692.0,44.0137,44.0218,44.0057,44.0137,62692.0
2018-07-30 13:30:00,54.65,54.67,54.65,54.66,54499.0,44.0057,44.0218,44.0057,44.0137,54499.0
2018-07-30 14:00:00,54.66,54.68,54.66,54.66,148742.0,44.0137,44.0298,44.0137,44.0137,148742.0
2018-07-30 14:30:00,54.66,54.67,54.66,54.66,114235.0,44.0137,44.0218,44.0137,44.0137,114235.0
2018-07-30 15:00:00,54.66,54.67,54.65,54.66,135735.0,44.0137,44.0218,44.0057,44.0137,135735.0
2018-07-30 15:30:00,54.66,54.67,54.65,54.67,156372.0,44.0137,44.0218,44.0057,44.0218,156372.0
2018-07-31 09:30:00,54.71,54.71,54.67,54.68,33574.0,44.054,44.054,44.0218,44.0298,33574.0
2018-07-31 10:00:00,54.68,54.71,54.68,54.71,77097.0,44.0298,44.054,44.0298,44.054,77097.0
2018-07-31 10:30:00,54.71,54.71,54.69,54.7,55125.0,44.054,44.054,44.0379,44.0459,55125.0
2018-07-31 11:00:00,54.7,54.73,54.69,54.73,50468.0,44.0459,44.0701,44.0379,44.0701,50468.0
2018-07-31 11:30:00,54.73,54.73,54.72,54.73,23920.0,44.0701,44.0701,44.062,44.0701,23920.0
2018-07-31 12:00:00,54.73,54.74,54.72,54.73,25081.0,44.0701,44.0781,44.062,44.0701,25081.0
2018-07-31 12:30:00,54.73,54.74,54.73,54.73,28498.0,44.0701,44.0781,44.0701,44.0701,28498.0
2018-07-31 13:00:00,54.74,54.74,54.73,54.73,19285.0,44.0781,44.0781,44.0701,44.0701,19285.0
2018-07-31 13:30:00,54.73,54.74,54.73,54.73,27286.0,44.0701,44.0781,44.0701,44.0701,27286.0
2018-07-31 14:00:00,54.73,54.74,54.72,54.72,140921.0,44.0701,44.0781,44.062,44.062,140921.0
2018-07-31 14:30:00,54.73,54.74,54.72,54.72,66417.0,44.0701,44.0781,44.062,44.062,66417.0
2018-07-31 15:00:00,54.72,54.73,54.72,54.72,93583.0,44.062,44.0701,44.062,44.062,93583.0
2018-07-31 15:30:00,54.72,54.74,54.72,54.74,29429.0,44.062,44.0781,44.062,44.0781,29429.0
2018-08-01 09:30:00,54.52,54.56,54.52,54.54,83958.0,43.9412,43.9734,43.9412,43.9573,83958.0
2018-08-01 10:00:00,54.54,54.56,54.53,54.55,52981.0,43.9573,43.9734,43.9492,43.9653,52981.0
2018-08-01 10:30:00,54.55,54.56,54.53,54.55,58458.0,43.9653,43.9734,43.9492,43.9653,58458.0
2018-08-01 11:00:00,54.55,54.55,54.53,54.54,201347.0,43.9653,43.9653,43.9492,43.9573,201347.0
2018-08-01 11:30:00,54.54,54.55,54.53,54.55,46642.0,43.9573,43.9653,43.9492,43.9653,46642.0
2018-08-01 12:00:00,54.54,54.57,54.54,54.57,61259.0,43.9573,43.9815,43.9573,43.9815,61259.0
2018-08-01 12:30:00,54.56,54.57,54.54,54.56,90980.0,43.9734,43.9815,43.9573,43.9734,90980.0
2018-08-01 13:00:00,54.57,54.57,54.56,54.57,30093.0,43.9815,43.9815,43.9734,43.9815,30093.0
2018-08-01 13:30:00,54.57,54.57,54.55,54.55,107872.0,43.9815,43.9815,43.9653,43.9653,107872.0
2018-08-01 14:00:00,54.55,54.58,54.54,54.57,257016.0,43.9653,43.9895,43.9573,43.9815,257016.0
2018-08-01 14:30:00,54.57,54.57,54.55,54.55,208227.0,43.9815,43.9815,43.9653,43.9653,208227.0
2018-08-01 15:00:00,54.56,54.56,54.55,54.55,41277.0,43.9734,43.9734,43.9653,43.9653,41277.0
2018-08-01 15:30:00,54.55,54.56,54.55,54.55,156583.0,43.9653,43.9734,43.9653,43.9653,156583.0
2018-08-02 09:30:00,54.51,54.51,54.49,54.5,57148.0,43.9331,43.9331,43.917,43.925,57148.0
2018-08-02 10:00:00,54.49,54.5,54.48,54.5,80528.0,43.917,43.925,43.9089,43.925,80528.0
2018-08-02 10:30:00,54.5,54.51,54.49,54.5,34375.0,43.925,43.9331,43.917,43.925,34375.0
2018-08-02 11:00:00,54.5,54.5,54.49,54.5,56373.0,43.925,43.925,43.917,43.925,56373.0
2018-08-02 11:30:00,54.5,54.5,54.49,54.5,31410.0,43.925,43.925,43.917,43.925,31410.0
2018-08-02 12:00:00,54.5,54.5,54.49,54.49,24738.0,43.925,43.925,43.917,43.917,24738.0
2018-08-02 12:30:00,54.49,54.5,54.49,54.5,26286.0,43.917,43.925,43.917,43.925,26286.0
2018-08-02 13:00:00,54.5,54.5,54.49,54.5,10295.0,43.925,43.925,43.917,43.925,10295.0
2018-08-02 13:30:00,54.5,54.52,54.49,54.51,27264.0,43.925,43.9412,43.917,43.9331,27264.0
2018-08-02 14:00:00,54.51,54.52,54.49,54.5,125590.0,43.9331,43.9412,43.917,43.925,125590.0
2018-08-02 14:30:00,54.5,54.51,54.5,54.5,42290.0,43.925,43.9331,43.925,43.925,42290.0
2018-08-02 15:00:00,54.5,54.51,54.5,54.51,35358.0,43.925,43.9331,43.925,43.9331,35358.0
2018-08-02 15:30:00,54.51,54.52,54.47,54.48,183094.0,43.9331,43.9412,43.9009,43.9089,183094.0
2018-08-03 09:30:00,54.53,54.54,54.52,54.53,65903.0,43.9492,43.9573,43.9412,43.9492,65903.0
2018-08-03 10:00:00,54.54,54.55,54.53,54.55,28485.0,43.9573,43.9653,43.9492,43.9653,28485.0
2018-08-03 10:30:00,54.55,54.56,54.54,54.56,71907.0,43.9653,43.9734,43.9573,43.9734,71907.0
2018-08-03 11:00:00,54.56,54.59,54.56,54.58,72903.0,43.9734,43.9976,43.9734,43.9895,72903.0
2018-08-03 11:30:00,54.58,54.59,54.58,54.58,32377.0,43.9895,43.9976,43.9895,43.9895,32377.0
2018-08-03 12:00:00,54.59,54.6,54.58,54.6,51466.0,43.9976,44.0056,43.9895,44.0056,51466.0
2018-08-03 12:30:00,54.59,54.6,54.59,54.6,25168.0,43.9976,44.0056,43.9976,44.0056,25168.0
2018-08-03 13:00:00,54.59,54.6,54.59,54.6,20651.0,43.9976,44.0056,43.9976,44.0056,20651.0
2018-08-03 13:30:00,54.6,54.6,54.59,54.6,27083.0,44.0056,44.0056,43.9976,44.0056,27083.0
2018-08-03 14:00:00,54.6,54.6,54.59,54.6,71925.0,44.0056,44.0056,43.9976,44.0056,71925.0
2018-08-03 14:30:00,54.6,54.6,54.59,54.6,33833.0,44.0056,44.0056,43.9976,44.0056,33833.0
2018-08-03 15:00:00,54.6,54.6,54.58,54.59,35971.0,44.0056,44.0056,43.9895,43.9976,35971.0
2018-08-03 15:30:00,54.58,54.6,54.56,54.58,152316.0,43.9895,44.0056,43.9734,43.9895,152316.0
2018-08-06 09:30:00,54.62,54.63,54.61,54.61,48515.0,44.0217,44.0298,44.0137,44.0137,48515.0
2018-08-06 10:00:00,54.62,54.63,54.61,54.63,68756.0,44.0217,44.0298,44.0137,44.0298,68756.0
2018-08-06 10:30:00,54.63,54.63,54.62,54.62,39460.0,44.0298,44.0298,44.0217,44.0217,39460.0
2018-08-06 11:00:00,54.63,54.63,54.62,54.62,20421.0,44.0298,44.0298,44.0217,44.0217,20421.0
2018-08-06 11:30:00,54.63,54.63,54.62,54.62,19173.0,44.0298,44.0298,44.0217,44.0217,19173.0
2018-08-06 12:00:00,54.63,54.63,54.62,54.62,23347.0,44.0298,44.0298,44.0217,44.0217,23347.0
2018-08-06 12:30:00,54.62,54.63,54.62,54.63,26850.0,44.0217,44.0298,44.0217,44.0298,26850.0
2018-08-06 13:00:00,54.62,54.63,54.62,54.63,22632.0,44.0217,44.0298,44.0217,44.0298,22632.0
2018-08-06 13:30:00,54.63,54.63,54.61,54.62,187237.0,44.0298,44.0298,44.0137,44.0217,187237.0
2018-08-06 14:00:00,54.61,54.62,54.59,54.6,100157.0,44.0137,44.0217,43.9976,44.0056,100157.0
2018-08-06 14:30:00,54.6,54.61,54.59,54.61,58107.0,44.0056,44.0137,43.9976,44.0137,58107.0
2018-08-06 15:00:00,54.6,54.61,54.6,54.61,24512.0,44.0056,44.0137,44.0056,44.0137,24512.0
2018-08-06 15:30:00,54.61,54.61,54.57,54.57,110450.0,44.0137,44.0137,43.9815,43.9815,110450.0
2018-08-07 09:30:00,54.64,54.65,54.63,54.64,32979.0,44.0379,44.0459,44.0298,44.0379,32979.0
2018-08-07 10:00:00,54.64,54.64,54.62,54.63,83718.0,44.0379,44.0379,44.0217,44.0298,83718.0
2018-08-07 10:30:00,54.63,54.63,54.62,54.62,39723.0,44.0298,44.0298,44.0217,44.0217,39723.0
2018-08-07 11:00:00,54.62,54.63,54.61,54.63,50099.0,44.0217,44.0298,44.0137,44.0298,50099.0
2018-08-07 11:30:00,54.63,54.64,54.62,54.64,18651.0,44.0298,44.0379,44.0217,44.0379,18651.0
2018-08-07 12:00:00,54.64,54.64,54.63,54.64,38239.0,44.0379,44.0379,44.0298,44.0379,38239.0
2018-08-07 12:30:00,54.64,54.64,54.63,54.64,37441.0,44.0379,44.0379,44.0298,44.0379,37441.0
2018-08-07 13:00:00,54.64,54.64,54.63,54.64,14067.0,44.0379,44.0379,44.0298,44.0379,14067.0
2018-08-07 13:30:00,54.64,54.64,54.62,54.63,173227.0,44.0379,44.0379,44.0217,44.0298,173227.0
2018-08-07 14:00:00,54.63,54.63,54.62,54.63,51024.0,44.0298,44.0298,44.0217,44.0298,51024.0
2018-08-07 14:30:00,54.63,54.63,54.62,54.63,161177.0,44.0298,44.0298,44.0217,44.0298,161177.0
2018-08-07 15:00:00,54.63,54.63,54.61,54.61,57520.0,44.0298,44.0298,44.0137,44.0137,57520.0
2018-08-07 15:30:00,54.62,54.63,54.61,54.63,68576.0,44.0217,44.0298,44.0137,44.0298,68576.0
2018-08-08 09:30:00,54.61,54.62,54.6,54.61,34883.0,44.0137,44.0217,44.0056,44.0137,34883.0
2018-08-08 10:00:00,54.62,54.62,54.6,54.61,107730.0,44.0217,44.0217,44.0056,44.0137,107730.0
2018-08-08 10:30:00,54.61,54.61,54.6,54.61,26286.0,44.0137,44.0137,44.0056,44.0137,26286.0
2018-08-08 11:00:00,54.6,54.61,54.59,54.6,59076.0,44.0056,44.0137,43.9976,44.0056,59076.0
2018-08-08 11:30:00,54.6,54.61,54.59,54.61,37073.0,44.0056,44.0137,43.9976,44.0137,37073.0
2018-08-08 12:00:00,54.61,54.61,54.6,54.61,25983.0,44.0137,44.0137,44.0056,44.0137,25983.0
2018-08-08 12:30:00,54.61,54.61,54.6,54.61,20851.0,44.0137,44.0137,44.0056,44.0137,20851.0
2018-08-08 13:00:00,54.61,54.62,54.6,54.62,39552.0,44.0137,44.0217,44.0056,44.0217,39552.0
2018-08-08 13:30:00,54.62,54.62,54.6,54.6,32045.0,44.0217,44.0217,44.0056,44.0056,32045.0
2018-08-08 14:00:00,54.6,54.61,54.59,54.6,326903.0,44.0056,44.0137,43.9976,44.0056,326903.0
2018-08-08 14:30:00,54.61,54.61,54.59,54.6,49813.0,44.0137,44.0137,43.9976,44.0056,49813.0
2018-08-08 15:00:00,54.59,54.6,54.59,54.6,32522.0,43.9976,44.0056,43.9976,44.0056,32522.0
2018-08-08 15:30:00,54.59,54.6,54.59,54.59,101462.0,43.9976,44.0056,43.9976,43.9976,101462.0
2018-08-09 09:30:00,54.66,54.67,54.65,54.66,64052.0,44.054,44.062,44.0459,44.054,64052.0
2018-08-09 10:00:00,54.66,54.67,54.65,54.67,58599.0,44.054,44.062,44.0459,44.062,58599.0
2018-08-09 10:30:00,54.66,54.67,54.66,54.67,26327.0,44.054,44.062,44.054,44.062,26327.0
2018-08-09 11:00:00,54.67,54.68,54.66,54.68,37839.0,44.062,44.0701,44.054,44.0701,37839.0
2018-08-09 11:30:00,54.67,54.68,54.67,54.68,23101.0,44.062,44.0701,44.062,44.0701,23101.0
2018-08-09 12:00:00,54.68,54.68,54.67,54.68,32367.0,44.0701,44.0701,44.062,44.0701,32367.0
2018-08-09 12:30:00,54.68,54.68,54.67,54.68,26143.0,44.0701,44.0701,44.062,44.0701,26143.0
2018-08-09 13:00:00,54.67,54.68,54.67,54.68,27844.0,44.062,44.0701,44.062,44.0701,27844.0
2018-08-09 13:30:00,54.68,54.68,54.67,54.68,19799.0,44.0701,44.0701,44.062,44.0701,19799.0
2018-08-09 14:00:00,54.67,54.69,54.67,54.69,88611.0,44.062,44.0782,44.062,44.0782,88611.0
2018-08-09 14:30:00,54.69,54.69,54.68,54.68,53750.0,44.0782,44.0782,44.0701,44.0701,53750.0
2018-08-09 15:00:00,54.68,54.69,54.67,54.67,37270.0,44.0701,44.0782,44.062,44.062,37270.0
2018-08-09 15:30:00,54.68,54.69,54.67,54.69,49236.0,44.0701,44.0782,44.062,44.0782,49236.0
2018-08-10 09:30:00,54.74,54.75,54.72,54.73,34524.0,44.1185,44.1265,44.1023,44.1104,34524.0
2018-08-10 10:00:00,54.73,54.74,54.72,54.73,33816.0,44.1104,44.1185,44.1023,44.1104,33816.0
2018-08-10 10:30:00,54.73,54.75,54.72,54.75,27889.0,44.1104,44.1265,44.1023,44.1265,27889.0
2018-08-10 11:00:00,54.74,54.76,54.74,54.76,42345.0,44.1185,44.1346,44.1185,44.1346,42345.0
2018-08-10 11:30:00,54.76,54.76,54.75,54.76,23377.0,44.1346,44.1346,44.1265,44.1346,23377.0
2018-08-10 12:00:00,54.76,54.76,54.75,54.76,30938.0,44.1346,44.1346,44.1265,44.1346,30938.0
2018-08-10 12:30:00,54.76,54.76,54.75,54.76,36145.0,44.1346,44.1346,44.1265,44.1346,36145.0
2018-08-10 13:00:00,54.76,54.77,54.75,54.76,28294.0,44.1346,44.1426,44.1265,44.1346,28294.0
2018-08-10 13:30:00,54.76,54.77,54.76,54.77,131695.0,44.1346,44.1426,44.1346,44.1426,131695.0
2018-08-10 14:00:00,54.76,54.78,54.76,54.77,86202.0,44.1346,44.1507,44.1346,44.1426,86202.0
2018-08-10 14:30:00,54.78,54.79,54.77,54.78,122117.0,44.1507,44.1588,44.1426,44.1507,122117.0
2018-08-10 15:00:00,54.79,54.79,54.77,54.78,38777.0,44.1588,44.1588,44.1426,44.1507,38777.0
2018-08-10 15:30:00,54.78,54.78,54.73,54.73,207477.0,44.1507,44.1507,44.1104,44.1104,207477.0
2018-08-13 09:30:00,54.71,54.71,54.7,54.71,34539.0,44.0943,44.0943,44.0862,44.0943,34539.0
2018-08-13 10:00:00,54.71,54.71,54.69,54.7,69146.0,44.0943,44.0943,44.0782,44.0862,69146.0
2018-08-13 10:30:00,54.7,54.71,54.7,54.71,34435.0,44.0862,44.0943,44.0862,44.0943,34435.0
2018-08-13 11:00:00,54.71,54.72,54.7,54.72,36126.0,44.0943,44.1023,44.0862,44.1023,36126.0
2018-08-13 11:30:00,54.71,54.73,54.71,54.72,23486.0,44.0943,44.1104,44.0943,44.1023,23486.0
2018-08-13 12:00:00,54.72,54.73,54.71,54.73,39598.0,44.1023,44.1104,44.0943,44.1104,39598.0
2018-08-13 12:30:00,54.73,54.74,54.72,54.74,21456.0,44.1104,44.1185,44.1023,44.1185,21456.0
2018-08-13 13:00:00,54.74,54.74,54.71,54.72,61768.0,44.1185,44.1185,44.0943,44.1023,61768.0
2018-08-13 13:30:00,54.72,54.73,54.71,54.73,38969.0,44.1023,44.1104,44.0943,44.1104,38969.0
2018-08-13 14:00:00,54.73,54.75,54.72,54.73,199830.0,44.1104,44.1265,44.1023,44.1104,199830.0
2018-08-13 14:30:00,54.72,54.74,54.72,54.73,57315.0,44.1023,44.1185,44.1023,44.1104,57315.0
2018-08-13 15:00:00,54.73,54.73,54.71,54.72,66045.0,44.1104,44.1104,44.0943,44.1023,66045.0
2018-08-13 15:30:00,54.72,54.74,54.71,54.71,54438.0,44.1023,44.1185,44.0943,44.0943,54438.0
2018-08-14 09:30:00,54.74,54.74,54.72,54.72,31033.0,44.1185,44.1185,44.1023,44.1023,31033.0
2018-08-14 10:00:00,54.72,54.73,54.72,54.73,64970.0,44.1023,44.1104,44.1023,44.1104,64970.0
2018-08-14 10:30:00,54.73,54.73,54.72,54.72,17743.0,44.1104,44.1104,44.1023,44.1023,17743.0
2018-08-14 11:00:00,54.72,54.73,54.71,54.73,68706.0,44.1023,44.1104,44.0943,44.1104,68706.0
2018-08-14 11:30:00,54.72,54.73,54.72,54.73,19458.0,44.1023,44.1104,44.1023,44.1104,19458.0
2018-08-14 12:00:00,54.73,54.74,54.72,54.74,21061.0,44.1104,44.1185,44.1023,44.1185,21061.0
2018-08-14 12:30:00,54.74,54.74,54.73,54.73,16340.0,44.1185,44.1185,44.1104,44.1104,16340.0
2018-08-14 13:00:00,54.74,54.74,54.72,54.73,35790.0,44.1185,44.1185,44.1023,44.1104,35790.0
2018-08-14 13:30:00,54.72,54.76,54.72,54.73,193605.0,44.1023,44.1346,44.1023,44.1104,193605.0
2018-08-14 14:00:00,54.74,54.75,54.73,54.75,131954.0,44.1185,44.1265,44.1104,44.1265,131954.0
2018-08-14 14:30:00,54.75,54.75,54.73,54.74,50422.0,44.1265,44.1265,44.1104,44.1185,50422.0
2018-08-14 15:00:00,54.74,54.74,54.73,54.74,45125.0,44.1185,44.1185,44.1104,44.1185,45125.0
2018-08-14 15:30:00,54.74,54.74,54.73,54.74,82579.0,44.1185,44.1185,44.1104,44.1185,82579.0
2018-08-15 09:30:00,54.73,54.75,54.72,54.74,33519.0,44.1104,44.1265,44.1023,44.1185,33519.0
2018-08-15 10:00:00,54.74,54.76,54.74,54.76,41410.0,44.1185,44.1346,44.1185,44.1346,41410.0
2018-08-15 10:30:00,54.75,54.76,54.75,54.76,21820.0,44.1265,44.1346,44.1265,44.1346,21820.0
2018-08-15 11:00:00,54.75,54.76,54.75,54.75,65443.0,44.1265,44.1346,44.1265,44.1265,65443.0
2018-08-15 11:30:00,54.75,54.76,54.74,54.74,32204.0,44.1265,44.1346,44.1185,44.1185,32204.0
2018-08-15 12:00:00,54.74,54.75,54.74,54.75,37223.0,44.1185,44.1265,44.1185,44.1265,37223.0
2018-08-15 12:30:00,54.75,54.75,54.73,54.73,38186.0,44.1265,44.1265,44.1104,44.1104,38186.0
2018-08-15 13:00:00,54.74,54.74,54.72,54.73,90480.0,44.1185,44.1185,44.1023,44.1104,90480.0
2018-08-15 13:30:00,54.73,54.74,54.73,54.73,30172.0,44.1104,44.1185,44.1104,44.1104,30172.0
2018-08-15 14:00:00,54.74,54.74,54.72,54.73,169539.0,44.1185,44.1185,44.1023,44.1104,169539.0
2018-08-15 14:30:00,54.73,54.74,54.72,54.73,91275.0,44.1104,44.1185,44.1023,44.1104,91275.0
2018-08-15 15:00:00,54.73,54.73,54.72,54.72,56326.0,44.1104,44.1104,44.1023,44.1023,56326.0
2018-08-15 15:30:00,54.73,54.73,54.71,54.72,96993.0,44.1104,44.1104,44.0943,44.1023,96993.0
2018-08-16 09:30:00,54.78,54.78,54.76,54.77,34199.0,44.1507,44.1507,44.1346,44.1426,34199.0
2018-08-16 10:00:00,54.77,54.77,54.75,54.76,49386.0,44.1426,44.1426,44.1265,44.1346,49386.0
2018-08-16 10:30:00,54.76,54.77,54.76,54.76,20000.0,44.1346,44.1426,44.1346,44.1346,20000.0
2018-08-16 11:00:00,54.77,54.77,54.73,54.73,59305.0,44.1426,44.1426,44.1104,44.1104,59305.0
2018-08-16 11:30:00,54.74,54.74,54.72,54.72,61112.0,44.1185,44.1185,44.1023,44.1023,61112.0
2018-08-16 12:00:00,54.73,54.73,54.72,54.72,26935.0,44.1104,44.1104,44.1023,44.1023,26935.0
2018-08-16 12:30:00,54.73,54.73,54.71,54.72,51348.0,44.1104,44.1104,44.0943,44.1023,51348.0
2018-08-16 13:00:00,54.72,54.74,54.71,54.74,37716.0,44.1023,44.1185,44.0943,44.1185,37716.0
2018-08-16 13:30:00,54.73,54.74,54.72,54.73,55742.0,44.1104,44.1185,44.1023,44.1104,55742.0
2018-08-16 14:00:00,54.72,54.73,54.72,54.72,30352.0,44.1023,44.1104,44.1023,44.1023,30352.0
2018-08-16 14:30:00,54.73,54.74,54.72,54.73,197135.0,44.1104,44.1185,44.1023,44.1104,197135.0
2018-08-16 15:00:00,54.74,54.75,54.73,54.73,88197.0,44.1185,44.1265,44.1104,44.1104,88197.0
2018-08-16 15:30:00,54.73,54.75,54.73,54.75,84464.0,44.1104,44.1265,44.1104,44.1265,84464.0
2018-08-17 09:30:00,54.75,54.75,54.74,54.75,35108.0,44.1265,44.1265,44.1185,44.1265,35108.0
2018-08-17 10:00:00,54.75,54.77,54.74,54.77,53551.0,44.1265,44.1426,44.1185,44.1426,53551.0
2018-08-17 10:30:00,54.77,54.77,54.76,54.76,25164.0,44.1426,44.1426,44.1346,44.1346,25164.0
2018-08-17 11:00:00,54.76,54.77,54.75,54.75,59925.0,44.1346,44.1426,44.1265,44.1265,59925.0
2018-08-17 11:30:00,54.76,54.76,54.73,54.75,25922.0,44.1346,44.1346,44.1104,44.1265,25922.0
2018-08-17 12:00:00,54.74,54.75,54.74,54.75,42347.0,44.1185,44.1265,44.1185,44.1265,42347.0
2018-08-17 12:30:00,54.74,54.75,54.74,54.75,13492.0,44.1185,44.1265,44.1185,44.1265,13492.0
2018-08-17 13:00:00,54.75,54.75,54.74,54.75,28902.0,44.1265,44.1265,44.1185,44.1265,28902.0
2018-08-17 13:30:00,54.75,54.76,54.74,54.76,81271.0,44.1265,44.1346,44.1185,44.1346,81271.0
2018-08-17 14:00:00,54.76,54.76,54.75,54.76,87892.0,44.1346,44.1346,44.1265,44.1346,87892.0
2018-08-17 14:30:00,54.76,54.76,54.75,54.75,57284.0,44.1346,44.1346,44.1265,44.1265,57284.0
2018-08-17 15:00:00,54.76,54.76,54.75,54.76,58217.0,44.1346,44.1346,44.1265,44.1346,58217.0
2018-08-17 15:30:00,54.75,54.76,54.73,54.73,91971.0,44.1265,44.1346,44.1104,44.1104,91971.0
2018-08-20 09:30:00,54.76,54.79,54.76,54.78,45964.0,44.1346,44.1588,44.1346,44.1507,45964.0
2018-08-20 10:00:00,54.78,54.79,54.77,54.79,93927.0,44.1507,44.1588,44.1426,44.1588,93927.0
2018-08-20 10:30:00,54.78,54.79,54.78,54.79,25294.0,44.1507,44.1588,44.1507,44.1588,25294.0
2018-08-20 11:00:00,54.79,54.79,54.78,54.79,22122.0,44.1588,44.1588,44.1507,44.1588,22122.0
2018-08-20 11:30:00,54.79,54.79,54.77,54.78,26637.0,44.1588,44.1588,44.1426,44.1507,26637.0
2018-08-20 12:00:00,54.78,54.78,54.77,54.78,24903.0,44.1507,44.1507,44.1426,44.1507,24903.0
2018-08-20 12:30:00,54.77,54.79,54.77,54.79,32177.0,44.1426,44.1588,44.1426,44.1588,32177.0
2018-08-20 13:00:00,54.79,54.79,54.78,54.79,21037.0,44.1588,44.1588,44.1507,44.1588,21037.0
2018-08-20 13:30:00,54.78,54.79,54.78,54.78,32301.0,44.1507,44.1588,44.1507,44.1507,32301.0
2018-08-20 14:00:00,54.79,54.79,54.76,54.78,316215.0,44.1588,44.1588,44.1346,44.1507,316215.0
2018-08-20 14:30:00,54.78,54.78,54.77,54.78,43134.0,44.1507,44.1507,44.1426,44.1507,43134.0
2018-08-20 15:00:00,54.78,54.79,54.77,54.78,32439.0,44.1507,44.1588,44.1426,44.1507,32439.0
2018-08-20 15:30:00,54.79,54.79,54.77,54.77,39145.0,44.1588,44.1588,44.1426,44.1426,39145.0
2018-08-21 09:30:00,54.82,54.83,54.81,54.82,47450.0,44.1829,44.191,44.1749,44.1829,47450.0
2018-08-21 10:00:00,54.81,54.82,54.79,54.81,50836.0,44.1749,44.1829,44.1588,44.1749,50836.0
2018-08-21 10:30:00,54.81,54.81,54.8,54.8,47167.0,44.1749,44.1749,44.1668,44.1668,47167.0
2018-08-21 11:00:00,54.8,54.81,54.8,54.81,34699.0,44.1668,44.1749,44.1668,44.1749,34699.0
2018-08-21 11:30:00,54.8,54.82,54.79,54.8,34117.0,44.1668,44.1829,44.1588,44.1668,34117.0
2018-08-21 12:00:00,54.8,54.82,54.8,54.81,257441.0,44.1668,44.1829,44.1668,44.1749,257441.0
2018-08-21 12:30:00,54.81,54.81,54.8,54.81,27494.0,44.1749,44.1749,44.1668,44.1749,27494.0
2018-08-21 13:00:00,54.81,54.81,54.79,54.79,30039.0,44.1749,44.1749,44.1588,44.1588,30039.0
2018-08-21 13:30:00,54.8,54.8,54.79,54.8,35497.0,44.1668,44.1668,44.1588,44.1668,35497.0
2018-08-21 14:00:00,54.8,54.81,54.79,54.8,58475.0,44.1668,44.1749,44.1588,44.1668,58475.0
2018-08-21 14:30:00,54.8,54.81,54.76,54.8,339651.0,44.1668,44.1749,44.1346,44.1668,339651.0
2018-08-21 15:00:00,54.79,54.81,54.79,54.8,56965.0,44.1588,44.1749,44.1588,44.1668,56965.0
2018-08-21 15:30:00,54.8,54.8,54.79,54.8,52868.0,44.1668,44.1668,44.1588,44.1668,52868.0
2018-08-22 09:30:00,54.81,54.81,54.79,54.8,41027.0,44.1749,44.1749,44.1588,44.1668,41027.0
2018-08-22 10:00:00,54.8,54.8,54.78,54.79,42324.0,44.1668,44.1668,44.1507,44.1588,42324.0
2018-08-22 10:30:00,54.8,54.8,54.77,54.77,29618.0,44.1668,44.1668,44.1426,44.1426,29618.0
2018-08-22 11:00:00,54.77,54.78,54.76,54.77,46063.0,44.1426,44.1507,44.1346,44.1426,46063.0
2018-08-22 11:30:00,54.76,54.77,54.76,54.77,20716.0,44.1346,44.1426,44.1346,44.1426,20716.0
2018-08-22 12:00:00,54.77,54.78,54.76,54.78,47472.0,44.1426,44.1507,44.1346,44.1507,47472.0
2018-08-22 12:30:00,54.78,54.78,54.77,54.77,21422.0,44.1507,44.1507,44.1426,44.1426,21422.0
2018-08-22 13:00:00,54.77,54.79,54.77,54.78,43094.0,44.1426,44.1588,44.1426,44.1507,43094.0
2018-08-22 13:30:00,54.78,54.79,54.77,54.79,73536.0,44.1507,44.1588,44.1426,44.1588,73536.0
2018-08-22 14:00:00,54.79,54.79,54.77,54.78,227860.0,44.1588,44.1588,44.1426,44.1507,227860.0
2018-08-22 14:30:00,54.78,54.78,54.76,54.77,61704.0,44.1507,44.1507,44.1346,44.1426,61704.0
2018-08-22 15:00:00,54.78,54.78,54.77,54.78,35182.0,44.1507,44.1507,44.1426,44.1507,35182.0
2018-08-22 15:30:00,54.77,54.79,54.77,54.77,95975.0,44.1426,44.1588,44.1426,44.1426,95975.0
2018-08-23 09:30:00,54.77,54.78,54.77,54.78,27392.0,44.1426,44.1507,44.1426,44.1507,27392.0
2018-08-23 10:00:00,54.78,54.78,54.77,54.78,54575.0,44.1507,44.1507,44.1426,44.1507,54575.0
2018-08-23 10:30:00,54.78,54.78,54.77,54.78,23754.0,44.1507,44.1507,44.1426,44.1507,23754.0
2018-08-23 11:00:00,54.77,54.78,54.77,54.78,46323.0,44.1426,44.1507,44.1426,44.1507,46323.0
2018-08-23 11:30:00,54.78,54.8,54.77,54.8,15095.0,44.1507,44.1668,44.1426,44.1668,15095.0
2018-08-23 12:00:00,54.8,54.81,54.79,54.8,62513.0,44.1668,44.1749,44.1588,44.1668,62513.0
2018-08-23 12:30:00,54.8,54.8,54.79,54.79,41199.0,44.1668,44.1668,44.1588,44.1588,41199.0
2018-08-23 13:00:00,54.79,54.8,54.78,54.8,49227.0,44.1588,44.1668,44.1507,44.1668,49227.0
2018-08-23 13:30:00,54.79,54.8,54.79,54.79,130650.0,44.1588,44.1668,44.1588,44.1588,130650.0
2018-08-23 14:00:00,54.79,54.8,54.79,54.8,94794.0,44.1588,44.1668,44.1588,44.1668,94794.0
2018-08-23 14:30:00,54.8,54.8,54.79,54.8,67243.0,44.1668,44.1668,44.1588,44.1668,67243.0
2018-08-23 15:00:00,54.8,54.8,54.79,54.79,39039.0,44.1668,44.1668,44.1588,44.1588,39039.0
2018-08-23 15:30:00,54.8,54.8,54.78,54.8,178590.0,44.1668,44.1668,44.1507,44.1668,178590.0
2018-08-24 09:30:00,54.76,54.76,54.73,54.74,40570.0,44.1346,44.1346,44.1104,44.1185,40570.0
2018-08-24 10:00:00,54.74,54.76,54.73,54.75,81828.0,44.1185,44.1346,44.1104,44.1265,81828.0
2018-08-24 10:30:00,54.75,54.75,54.74,54.75,45213.0,44.1265,44.1265,44.1185,44.1265,45213.0
2018-08-24 11:00:00,54.75,54.78,54.74,54.78,34124.0,44.1265,44.1507,44.1185,44.1507,34124.0
2018-08-24 11:30:00,54.78,54.78,54.76,54.76,14117.0,44.1507,44.1507,44.1346,44.1346,14117.0
2018-08-24 12:00:00,54.77,54.77,54.76,54.77,33716.0,44.1426,44.1426,44.1346,44.1426,33716.0
2018-08-24 12:30:00,54.77,54.78,54.74,54.75,57383.0,44.1426,44.1507,44.1185,44.1265,57383.0
2018-08-24 13:00:00,54.75,54.76,54.74,54.75,38037.0,44.1265,44.1346,44.1185,44.1265,38037.0
2018-08-24 13:30:00,54.75,54.76,54.73,54.75,38417.0,44.1265,44.1346,44.1104,44.1265,38417.0
2018-08-24 14:00:00,54.75,54.76,54.73,54.75,217552.0,44.1265,44.1346,44.1104,44.1265,217552.0
2018-08-24 14:30:00,54.75,54.77,54.74,54.76,41429.0,44.1265,44.1426,44.1185,44.1346,41429.0
2018-08-24 15:00:00,54.77,54.78,54.74,54.77,73170.0,44.1426,44.1507,44.1185,44.1426,73170.0
2018-08-24 15:30:00,54.77,54.77,54.74,54.74,72026.0,44.1426,44.1426,44.1185,44.1185,72026.0
2018-08-27 09:30:00,54.72,54.74,54.71,54.72,33800.0,44.1023,44.1185,44.0943,44.1023,33800.0
2018-08-27 10:00:00,54.72,54.72,54.7,54.72,82566.0,44.1023,44.1023,44.0862,44.1023,82566.0
2018-08-27 10:30:00,54.71,54.72,54.71,54.72,27714.0,44.0943,44.1023,44.0943,44.1023,27714.0
2018-08-27 11:00:00,54.72,54.72,54.7,54.7,36594.0,44.1023,44.1023,44.0862,44.0862,36594.0
2018-08-27 11:30:00,54.71,54.72,54.7,54.72,19746.0,44.0943,44.1023,44.0862,44.1023,19746.0
2018-08-27 12:00:00,54.72,54.72,54.71,54.72,50591.0,44.1023,44.1023,44.0943,44.1023,50591.0
2018-08-27 12:30:00,54.72,54.72,54.71,54.72,37034.0,44.1023,44.1023,44.0943,44.1023,37034.0
2018-08-27 13:00:00,54.71,54.72,54.71,54.72,27786.0,44.0943,44.1023,44.0943,44.1023,27786.0
2018-08-27 13:30:00,54.71,54.72,54.71,54.72,168076.0,44.0943,44.1023,44.0943,44.1023,168076.0
2018-08-27 14:00:00,54.72,54.72,54.71,54.72,50242.0,44.1023,44.1023,44.0943,44.1023,50242.0
2018-08-27 14:30:00,54.71,54.72,54.71,54.72,43894.0,44.0943,44.1023,44.0943,44.1023,43894.0
2018-08-27 15:00:00,54.72,54.72,54.7,54.71,39209.0,44.1023,44.1023,44.0862,44.0943,39209.0
2018-08-27 15:30:00,54.71,54.72,54.68,54.69,140407.0,44.0943,44.1023,44.0701,44.0782,140407.0
2018-08-28 09:30:00,54.66,54.69,54.65,54.67,79804.0,44.054,44.0782,44.0459,44.062,79804.0
2018-08-28 10:00:00,54.66,54.68,54.66,54.66,58293.0,44.054,44.0701,44.054,44.054,58293.0
2018-08-28 10:30:00,54.66,54.67,54.66,54.66,21516.0,44.054,44.062,44.054,44.054,21516.0
2018-08-28 11:00:00,54.66,54.68,54.66,54.68,28104.0,44.054,44.0701,44.054,44.0701,28104.0
2018-08-28 11:30:00,54.67,54.71,54.67,54.69,46434.0,44.062,44.0943,44.062,44.0782,46434.0
2018-08-28 12:00:00,54.69,54.7,54.68,54.69,27621.0,44.0782,44.0862,44.0701,44.0782,27621.0
2018-08-28 12:30:00,54.7,54.7,54.69,54.7,38052.0,44.0862,44.0862,44.0782,44.0862,38052.0
2018-08-28 13:00:00,54.69,54.7,54.69,54.7,43426.0,44.0782,44.0862,44.0782,44.0862,43426.0
2018-08-28 13:30:00,54.7,54.7,54.69,54.7,47911.0,44.0862,44.0862,44.0782,44.0862,47911.0
2018-08-28 14:00:00,54.7,54.7,54.68,54.7,228436.0,44.0862,44.0862,44.0701,44.0862,228436.0
2018-08-28 14:30:00,54.7,54.7,54.68,54.69,47574.0,44.0862,44.0862,44.0701,44.0782,47574.0
2018-08-28 15:00:00,54.68,54.69,54.68,54.68,49518.0,44.0701,44.0782,44.0701,44.0701,49518.0
2018-08-28 15:30:00,54.68,54.7,54.68,54.69,98541.0,44.0701,44.0862,44.0701,44.0782,98541.0
2018-08-29 09:30:00,54.66,54.67,54.65,54.65,30685.0,44.054,44.062,44.0459,44.0459,30685.0
2018-08-29 10:00:00,54.66,54.66,54.62,54.63,99735.0,44.054,44.054,44.0217,44.0298,99735.0
2018-08-29 10:30:00,54.63,54.65,54.63,54.64,55322.0,44.0298,44.0459,44.0298,44.0379,55322.0
2018-08-29 11:00:00,54.64,54.65,54.63,54.64,68667.0,44.0379,44.0459,44.0298,44.0379,68667.0
2018-08-29 11:30:00,54.65,54.65,54.64,54.65,26447.0,44.0459,44.0459,44.0379,44.0459,26447.0
2018-08-29 12:00:00,54.64,54.66,54.64,54.64,29442.0,44.0379,44.054,44.0379,44.0379,29442.0
2018-08-29 12:30:00,54.65,54.66,54.64,54.66,14460.0,44.0459,44.054,44.0379,44.054,14460.0
2018-08-29 13:00:00,54.66,54.66,54.65,54.65,21392.0,44.054,44.054,44.0459,44.0459,21392.0
2018-08-29 13:30:00,54.66,54.67,54.63,54.65,79624.0,44.054,44.062,44.0298,44.0459,79624.0
2018-08-29 14:00:00,54.65,54.67,54.64,54.67,71711.0,44.0459,44.062,44.0379,44.062,71711.0
2018-08-29 14:30:00,54.67,54.67,54.66,54.67,81943.0,44.062,44.062,44.054,44.062,81943.0
2018-08-29 15:00:00,54.66,54.67,54.66,54.67,64916.0,44.054,44.062,44.054,44.062,64916.0
2018-08-29 15:30:00,54.67,54.67,54.65,54.66,124675.0,44.062,44.062,44.0459,44.054,124675.0
2018-08-30 09:30:00,54.68,54.7,54.67,54.69,61079.0,44.0701,44.0862,44.062,44.0782,61079.0
2018-08-30 10:00:00,54.69,54.7,54.68,54.7,60150.0,44.0782,44.0862,44.0701,44.0862,60150.0
2018-08-30 10:30:00,54.7,54.71,54.69,54.71,32919.0,44.0862,44.0943,44.0782,44.0943,32919.0
2018-08-30 11:00:00,54.7,54.72,54.7,54.72,44548.0,44.0862,44.1023,44.0862,44.1023,44548.0
2018-08-30 11:30:00,54.72,54.73,54.71,54.72,35167.0,44.1023,44.1104,44.0943,44.1023,35167.0
2018-08-30 12:00:00,54.72,54.72,54.71,54.72,30895.0,44.1023,44.1023,44.0943,44.1023,30895.0
2018-08-30 12:30:00,54.72,54.72,54.71,54.71,26707.0,44.1023,44.1023,44.0943,44.0943,26707.0
2018-08-30 13:00:00,54.72,54.72,54.7,54.71,30477.0,44.1023,44.1023,44.0862,44.0943,30477.0
2018-08-30 13:30:00,54.7,54.71,54.7,54.71,30073.0,44.0862,44.0943,44.0862,44.0943,30073.0
2018-08-30 14:00:00,54.7,54.71,54.7,54.7,62216.0,44.0862,44.0943,44.0862,44.0862,62216.0
2018-08-30 14:30:00,54.71,54.71,54.7,54.7,55140.0,44.0943,44.0943,44.0862,44.0862,55140.0
2018-08-30 15:00:00,54.7,54.71,54.7,54.7,124071.0,44.0862,44.0943,44.0862,44.0862,124071.0
2018-08-30 15:30:00,54.7,54.71,54.69,54.7,124743.0,44.0862,44.0943,44.0782,44.0862,124743.0
2018-08-31 09:30:00,54.72,54.72,54.71,54.72,87820.0,44.1023,44.1023,44.0943,44.1023,87820.0
2018-08-31 10:00:00,54.72,54.72,54.69,54.7,85593.0,44.1023,44.1023,44.0782,44.0862,85593.0
2018-08-31 10:30:00,54.7,54.71,54.69,54.71,38903.0,44.0862,44.0943,44.0782,44.0943,38903.0
2018-08-31 11:00:00,54.71,54.72,54.7,54.72,41220.0,44.0943,44.1023,44.0862,44.1023,41220.0
2018-08-31 11:30:00,54.71,54.73,54.71,54.73,341672.0,44.0943,44.1104,44.0943,44.1104,341672.0
2018-08-31 12:00:00,54.72,54.73,54.72,54.73,37827.0,44.1023,44.1104,44.1023,44.1104,37827.0
2018-08-31 12:30:00,54.73,54.74,54.72,54.73,65192.0,44.1104,44.1185,44.1023,44.1104,65192.0
2018-08-31 13:00:00,54.73,54.73,54.7,54.72,53508.0,44.1104,44.1104,44.0862,44.1023,53508.0
2018-08-31 13:30:00,54.72,54.73,54.71,54.73,49959.0,44.1023,44.1104,44.0943,44.1104,49959.0
2018-08-31 14:00:00,54.73,54.73,54.71,54.73,68602.0,44.1104,44.1104,44.0943,44.1104,68602.0
2018-08-31 14:30:00,54.73,54.74,54.72,54.72,60241.0,44.1104,44.1185,44.1023,44.1023,60241.0
2018-08-31 15:00:00,54.72,54.73,54.71,54.72,172568.0,44.1023,44.1104,44.0943,44.1023,172568.0
2018-08-31 15:30:00,54.72,54.73,54.71,54.72,108630.0,44.1023,44.1104,44.0943,44.1023,108630.0
2018-09-04 09:30:00,54.65,54.69,54.65,54.69,74381.0,44.0868,44.1191,44.0868,44.1191,74381.0
2018-09-04 10:00:00,54.69,54.69,54.67,54.68,129668.0,44.1191,44.1191,44.103,44.111,129668.0
2018-09-04 10:30:00,54.68,54.69,54.67,54.69,42548.0,44.111,44.1191,44.103,44.1191,42548.0
2018-09-04 11:00:00,54.69,54.69,54.66,54.67,97033.0,44.1191,44.1191,44.0949,44.103,97033.0
2018-09-04 11:30:00,54.68,54.68,54.67,54.68,36385.0,44.111,44.111,44.103,44.111,36385.0
2018-09-04 12:00:00,54.68,54.68,54.65,54.68,204977.0,44.111,44.111,44.0868,44.111,204977.0
2018-09-04 12:30:00,54.68,54.68,54.66,54.67,252073.0,44.111,44.111,44.0949,44.103,252073.0
2018-09-04 13:00:00,54.68,54.68,54.67,54.68,60681.0,44.111,44.111,44.103,44.111,60681.0
2018-09-04 13:30:00,54.68,54.68,54.67,54.68,120551.0,44.111,44.111,44.103,44.111,120551.0
2018-09-04 14:00:00,54.68,54.68,54.67,54.68,103931.0,44.111,44.111,44.103,44.111,103931.0
2018-09-04 14:30:00,54.68,54.68,54.67,54.68,69504.0,44.111,44.111,44.103,44.111,69504.0
2018-09-04 15:00:00,54.68,54.69,54.67,54.68,94197.0,44.111,44.1191,44.103,44.111,94197.0
2018-09-04 15:30:00,54.68,54.69,54.67,54.69,138159.0,44.111,44.1191,44.103,44.1191,138159.0
2018-09-05 09:30:00,54.67,54.67,54.64,54.65,60949.0,44.103,44.103,44.0788,44.0868,60949.0
2018-09-05 10:00:00,54.65,54.67,54.64,54.67,79727.0,44.0868,44.103,44.0788,44.103,79727.0
2018-09-05 10:30:00,54.67,54.67,54.65,54.66,62237.0,44.103,44.103,44.0868,44.0949,62237.0
2018-09-05 11:00:00,54.66,54.66,54.64,54.65,56559.0,44.0949,44.0949,44.0788,44.0868,56559.0
2018-09-05 11:30:00,54.65,54.69,54.64,54.69,88625.0,44.0868,44.1191,44.0788,44.1191,88625.0
2018-09-05 12:00:00,54.68,54.69,54.68,54.68,30760.0,44.111,44.1191,44.111,44.111,30760.0
2018-09-05 12:30:00,54.69,54.69,54.68,54.69,66751.0,44.1191,44.1191,44.111,44.1191,66751.0
2018-09-05 13:00:00,54.68,54.69,54.67,54.68,34908.0,44.111,44.1191,44.103,44.111,34908.0
2018-09-05 13:30:00,54.68,54.68,54.66,54.68,180878.0,44.111,44.111,44.0949,44.111,180878.0
2018-09-05 14:00:00,54.68,54.68,54.67,54.68,309219.0,44.111,44.111,44.103,44.111,309219.0
2018-09-05 14:30:00,54.68,54.68,54.67,54.67,58054.0,44.111,44.111,44.103,44.103,58054.0
2018-09-05 15:00:00,54.67,54.68,54.67,54.67,37785.0,44.103,44.111,44.103,44.103,37785.0
2018-09-05 15:30:00,54.68,54.68,54.66,54.67,60148.0,44.111,44.111,44.0949,44.103,60148.0
2018-09-06 09:30:00,54.68,54.71,54.67,54.7,97425.0,44.111,44.1352,44.103,44.1272,97425.0
2018-09-06 10:00:00,54.7,54.71,54.69,54.71,60084.0,44.1272,44.1352,44.1191,44.1352,60084.0
2018-09-06 10:30:00,54.71,54.73,54.7,54.72,107962.0,44.1352,44.1514,44.1272,44.1433,107962.0
2018-09-06 11:00:00,54.72,54.74,54.72,54.73,37269.0,44.1433,44.1594,44.1433,44.1514,37269.0
2018-09-06 11:30:00,54.73,54.74,54.72,54.72,100782.0,44.1514,44.1594,44.1433,44.1433,100782.0
2018-09-06 12:00:00,54.73,54.74,54.72,54.74,39666.0,44.1514,44.1594,44.1433,44.1594,39666.0
2018-09-06 12:30:00,54.74,54.74,54.73,54.74,33905.0,44.1594,44.1594,44.1514,44.1594,33905.0
2018-09-06 13:00:00,54.73,54.74,54.73,54.74,150206.0,44.1514,44.1594,44.1514,44.1594,150206.0
2018-09-06 13:30:00,54.73,54.74,54.73,54.73,111423.0,44.1514,44.1594,44.1514,44.1514,111423.0
2018-09-06 14:00:00,54.74,54.74,54.73,54.74,104135.0,44.1594,44.1594,44.1514,44.1594,104135.0
2018-09-06 14:30:00,54.74,54.74,54.73,54.74,66055.0,44.1594,44.1594,44.1514,44.1594,66055.0
2018-09-06 15:00:00,54.73,54.74,54.72,54.72,50941.0,44.1514,44.1594,44.1433,44.1433,50941.0
2018-09-06 15:30:00,54.72,54.74,54.71,54.73,113152.0,44.1433,44.1594,44.1352,44.1514,113152.0
2018-09-07 09:30:00,54.7,54.7,54.68,54.68,49266.0,44.1272,44.1272,44.111,44.111,49266.0
2018-09-07 10:00:00,54.69,54.69,54.67,54.68,43824.0,44.1191,44.1191,44.103,44.111,43824.0
2018-09-07 10:30:00,54.69,54.7,54.68,54.7,30602.0,44.1191,44.1272,44.111,44.1272,30602.0
2018-09-07 11:00:00,54.7,54.7,54.69,54.69,27762.0,44.1272,44.1272,44.1191,44.1191,27762.0
2018-09-07 11:30:00,54.7,54.7,54.69,54.69,72893.0,44.1272,44.1272,44.1191,44.1191,72893.0
2018-09-07 12:00:00,54.7,54.7,54.69,54.69,36638.0,44.1272,44.1272,44.1191,44.1191,36638.0
2018-09-07 12:30:00,54.69,54.7,54.69,54.69,20602.0,44.1191,44.1272,44.1191,44.1191,20602.0
2018-09-07 13:00:00,54.7,54.7,54.69,54.7,37051.0,44.1272,44.1272,44.1191,44.1272,37051.0
2018-09-07 13:30:00,54.7,54.7,54.69,54.7,43806.0,44.1272,44.1272,44.1191,44.1272,43806.0
2018-09-07 14:00:00,54.69,54.7,54.69,54.69,194919.0,44.1191,44.1272,44.1191,44.1191,194919.0
2018-09-07 14:30:00,54.7,54.7,54.68,54.68,54361.0,44.1272,44.1272,44.111,44.111,54361.0
2018-09-07 15:00:00,54.68,54.69,54.67,54.68,72786.0,44.111,44.1191,44.103,44.111,72786.0
2018-09-07 15:30:00,54.68,54.69,54.67,54.68,96762.0,44.111,44.1191,44.103,44.111,96762.0
2018-09-10 09:30:00,54.69,54.7,54.68,54.7,72429.0,44.1191,44.1272,44.111,44.1272,72429.0
2018-09-10 10:00:00,54.7,54.7,54.68,54.7,64349.0,44.1272,44.1272,44.111,44.1272,64349.0
2018-09-10 10:30:00,54.69,54.7,54.69,54.7,19567.0,44.1191,44.1272,44.1191,44.1272,19567.0
2018-09-10 11:00:00,54.7,54.71,54.69,54.7,38729.0,44.1272,44.1352,44.1191,44.1272,38729.0
2018-09-10 11:30:00,54.7,54.7,54.69,54.7,25579.0,44.1272,44.1272,44.1191,44.1272,25579.0
2018-09-10 12:00:00,54.7,54.7,54.69,54.7,25064.0,44.1272,44.1272,44.1191,44.1272,25064.0
2018-09-10 12:30:00,54.7,54.7,54.69,54.7,41309.0,44.1272,44.1272,44.1191,44.1272,41309.0
2018-09-10 13:00:00,54.7,54.71,54.69,54.7,201684.0,44.1272,44.1352,44.1191,44.1272,201684.0
2018-09-10 13:30:00,54.7,54.7,54.69,54.7,41053.0,44.1272,44.1272,44.1191,44.1272,41053.0
2018-09-10 14:00:00,54.7,54.71,54.7,54.7,30589.0,44.1272,44.1352,44.1272,44.1272,30589.0
2018-09-10 14:30:00,54.71,54.71,54.7,54.71,91406.0,44.1352,44.1352,44.1272,44.1352,91406.0
2018-09-10 15:00:00,54.7,54.71,54.7,54.71,34164.0,44.1272,44.1352,44.1272,44.1352,34164.0
2018-09-10 15:30:00,54.71,54.71,54.7,54.7,124420.0,44.1352,44.1352,44.1272,44.1272,124420.0
2018-09-11 09:30:00,54.69,54.69,54.68,54.69,42922.0,44.1191,44.1191,44.111,44.1191,42922.0
2018-09-11 10:00:00,54.69,54.69,54.65,54.66,50501.0,44.1191,44.1191,44.0868,44.0949,50501.0
2018-09-11 10:30:00,54.66,54.68,54.65,54.68,45034.0,44.0949,44.111,44.0868,44.111,45034.0
2018-09-11 11:00:00,54.68,54.68,54.66,54.67,66114.0,44.111,44.111,44.0949,44.103,66114.0
2018-09-11 11:30:00,54.67,54.68,54.66,54.66,92197.0,44.103,44.111,44.0949,44.0949,92197.0
2018-09-11 12:00:00,54.66,54.68,54.65,54.68,57046.0,44.0949,44.111,44.0868,44.111,57046.0
2018-09-11 12:30:00,54.68,54.68,54.67,54.68,33095.0,44.111,44.111,44.103,44.111,33095.0
2018-09-11 13:00:00,54.68,54.68,54.66,54.66,50257.0,44.111,44.111,44.0949,44.0949,50257.0
2018-09-11 13:30:00,54.66,54.67,54.66,54.66,38524.0,44.0949,44.103,44.0949,44.0949,38524.0
2018-09-11 14:00:00,54.67,54.67,54.66,54.66,100208.0,44.103,44.103,44.0949,44.0949,100208.0
2018-09-11 14:30:00,54.67,54.67,54.66,54.67,69753.0,44.103,44.103,44.0949,44.103,69753.0
2018-09-11 15:00:00,54.67,54.67,54.66,54.66,67880.0,44.103,44.103,44.0949,44.0949,67880.0
2018-09-11 15:30:00,54.67,54.67,54.65,54.66,102064.0,44.103,44.103,44.0868,44.0949,102064.0
2018-09-12 09:30:00,54.68,54.69,54.67,54.68,144581.0,44.111,44.1191,44.103,44.111,144581.0
2018-09-12 10:00:00,54.68,54.68,54.67,54.68,39587.0,44.111,44.111,44.103,44.111,39587.0
2018-09-12 10:30:00,54.68,54.68,54.67,54.67,27073.0,44.111,44.111,44.103,44.103,27073.0
2018-09-12 11:00:00,54.68,54.68,54.66,54.66,94255.0,44.111,44.111,44.0949,44.0949,94255.0
2018-09-12 11:30:00,54.66,54.67,54.66,54.67,56407.0,44.0949,44.103,44.0949,44.103,56407.0
2018-09-12 12:00:00,54.66,54.68,54.66,54.68,69409.0,44.0949,44.111,44.0949,44.111,69409.0
2018-09-12 12:30:00,54.68,54.68,54.67,54.68,39310.0,44.111,44.111,44.103,44.111,39310.0
2018-09-12 13:00:00,54.68,54.68,54.67,54.68,67315.0,44.111,44.111,44.103,44.111,67315.0
2018-09-12 13:30:00,54.68,54.7,54.67,54.69,95660.0,44.111,44.1272,44.103,44.1191,95660.0
2018-09-12 14:00:00,54.7,54.7,54.68,54.69,124470.0,44.1272,44.1272,44.111,44.1191,124470.0
2018-09-12 14:30:00,54.69,54.69,54.68,54.68,80722.0,44.1191,44.1191,44.111,44.111,80722.0
2018-09-12 15:00:00,54.69,54.69,54.68,54.68,48986.0,44.1191,44.1191,44.111,44.111,48986.0
2018-09-12 15:30:00,54.69,54.69,54.68,54.69,195212.0,44.1191,44.1191,44.111,44.1191,195212.0
2018-09-13 09:30:00,54.7,54.7,54.64,54.65,43037.0,44.1272,44.1272,44.0788,44.0868,43037.0
2018-09-13 10:00:00,54.65,54.66,54.64,54.64,62699.0,44.0868,44.0949,44.0788,44.0788,62699.0
2018-09-13 10:30:00,54.65,54.66,54.64,54.66,32190.0,44.0868,44.0949,44.0788,44.0949,32190.0
2018-09-13 11:00:00,54.66,54.67,54.65,54.67,22604.0,44.0949,44.103,44.0868,44.103,22604.0
2018-09-13 11:30:00,54.67,54.67,54.66,54.67,28665.0,44.103,44.103,44.0949,44.103,28665.0
2018-09-13 12:00:00,54.66,54.68,54.66,54.67,38763.0,44.0949,44.111,44.0949,44.103,38763.0
2018-09-13 12:30:00,54.68,54.68,54.67,54.68,24883.0,44.111,44.111,44.103,44.111,24883.0
2018-09-13 13:00:00,54.67,54.68,54.66,54.66,56106.0,44.103,44.111,44.0949,44.0949,56106.0
2018-09-13 13:30:00,54.67,54.67,54.66,54.66,48058.0,44.103,44.103,44.0949,44.0949,48058.0
2018-09-13 14:00:00,54.66,54.67,54.66,54.67,64956.0,44.0949,44.103,44.0949,44.103,64956.0
2018-09-13 14:30:00,54.66,54.67,54.64,54.66,168583.0,44.0949,44.103,44.0788,44.0949,168583.0
2018-09-13 15:00:00,54.66,54.66,54.65,54.66,30128.0,44.0949,44.0949,44.0868,44.0949,30128.0
2018-09-13 15:30:00,54.66,54.66,54.64,54.64,75501.0,44.0949,44.0949,44.0788,44.0788,75501.0
2018-09-14 09:30:00,54.63,54.63,54.6,54.62,62449.0,44.0707,44.0707,44.0465,44.0626,62449.0
2018-09-14 10:00:00,54.62,54.63,54.61,54.63,90335.0,44.0626,44.0707,44.0546,44.0707,90335.0
2018-09-14 10:30:00,54.63,54.64,54.62,54.64,30793.0,44.0707,44.0788,44.0626,44.0788,30793.0
2018-09-14 11:00:00,54.64,54.64,54.61,54.61,55606.0,44.0788,44.0788,44.0546,44.0546,55606.0
2018-09-14 11:30:00,54.62,54.63,54.61,54.62,36374.0,44.0626,44.0707,44.0546,44.0626,36374.0
2018-09-14 12:00:00,54.62,54.64,54.62,54.63,18987.0,44.0626,44.0788,44.0626,44.0707,18987.0
2018-09-14 12:30:00,54.64,54.64,54.63,54.64,62444.0,44.0788,44.0788,44.0707,44.0788,62444.0
2018-09-14 13:00:00,54.64,54.64,54.61,54.62,162891.0,44.0788,44.0788,44.0546,44.0626,162891.0
2018-09-14 13:30:00,54.62,54.63,54.62,54.63,35218.0,44.0626,44.0707,44.0626,44.0707,35218.0
2018-09-14 14:00:00,54.63,54.63,54.61,54.63,45999.0,44.0707,44.0707,44.0546,44.0707,45999.0
2018-09-14 14:30:00,54.63,54.63,54.62,54.63,15118.0,44.0707,44.0707,44.0626,44.0707,15118.0
2018-09-14 15:00:00,54.63,54.63,54.62,54.62,51292.0,44.0707,44.0707,44.0626,44.0626,51292.0
2018-09-14 15:30:00,54.63,54.63,54.61,54.62,87549.0,44.0707,44.0707,44.0546,44.0626,87549.0
2018-09-17 09:30:00,54.62,54.63,54.61,54.62,117754.0,44.0626,44.0707,44.0546,44.0626,117754.0
2018-09-17 10:00:00,54.61,54.64,54.61,54.64,85952.0,44.0546,44.0788,44.0546,44.0788,85952.0
2018-09-17 10:30:00,54.64,54.66,54.63,54.66,44174.0,44.0788,44.0949,44.0707,44.0949,44174.0
2018-09-17 11:00:00,54.66,54.66,54.64,54.66,48836.0,44.0949,44.0949,44.0788,44.0949,48836.0
2018-09-17 11:30:00,54.66,54.66,54.65,54.66,28658.0,44.0949,44.0949,44.0868,44.0949,28658.0
2018-09-17 12:00:00,54.66,54.66,54.65,54.66,20578.0,44.0949,44.0949,44.0868,44.0949,20578.0
2018-09-17 12:30:00,54.65,54.66,54.64,54.65,90257.0,44.0868,44.0949,44.0788,44.0868,90257.0
2018-09-17 13:00:00,54.66,54.66,54.63,54.66,53127.0,44.0949,44.0949,44.0707,44.0949,53127.0
2018-09-17 13:30:00,54.65,54.66,54.64,54.65,46105.0,44.0868,44.0949,44.0788,44.0868,46105.0
2018-09-17 14:00:00,54.66,54.66,54.64,54.66,64468.0,44.0949,44.0949,44.0788,44.0949,64468.0
2018-09-17 14:30:00,54.66,54.66,54.64,54.65,92556.0,44.0949,44.0949,44.0788,44.0868,92556.0
2018-09-17 15:00:00,54.65,54.65,54.63,54.64,35137.0,44.0868,44.0868,44.0707,44.0788,35137.0
2018-09-17 15:30:00,54.64,54.65,54.62,54.64,131211.0,44.0788,44.0868,44.0626,44.0788,131211.0
2018-09-18 09:30:00,54.67,54.67,54.65,54.66,60361.0,44.103,44.103,44.0868,44.0949,60361.0
2018-09-18 10:00:00,54.66,54.66,54.64,54.65,65441.0,44.0949,44.0949,44.0788,44.0868,65441.0
2018-09-18 10:30:00,54.64,54.65,54.64,54.65,31706.0,44.0788,44.0868,44.0788,44.0868,31706.0
2018-09-18 11:00:00,54.65,54.65,54.64,54.65,38456.0,44.0868,44.0868,44.0788,44.0868,38456.0
2018-09-18 11:30:00,54.65,54.65,54.64,54.64,21264.0,44.0868,44.0868,44.0788,44.0788,21264.0
2018-09-18 12:00:00,54.64,54.64,54.61,54.63,99797.0,44.0788,44.0788,44.0546,44.0707,99797.0
2018-09-18 12:30:00,54.63,54.64,54.62,54.63,49409.0,44.0707,44.0788,44.0626,44.0707,49409.0
2018-09-18 13:00:00,54.63,54.63,54.62,54.62,47238.0,44.0707,44.0707,44.0626,44.0626,47238.0
2018-09-18 13:30:00,54.63,54.64,54.62,54.63,131282.0,44.0707,44.0788,44.0626,44.0707,131282.0
2018-09-18 14:00:00,54.64,54.65,54.63,54.63,69552.0,44.0788,44.0868,44.0707,44.0707,69552.0
2018-09-18 14:30:00,54.64,54.64,54.62,54.63,157263.0,44.0788,44.0788,44.0626,44.0707,157263.0
2018-09-18 15:00:00,54.63,54.64,54.62,54.63,82079.0,44.0707,44.0788,44.0626,44.0707,82079.0
2018-09-18 15:30:00,54.63,54.64,54.62,54.62,149437.0,44.0707,44.0788,44.0626,44.0626,149437.0
2018-09-19 09:30:00,54.61,54.62,54.58,54.58,175007.0,44.0546,44.0626,44.0304,44.0304,175007.0
2018-09-19 10:00:00,54.59,54.59,54.57,54.58,67860.0,44.0384,44.0384,44.0223,44.0304,67860.0
2018-09-19 10:30:00,54.57,54.58,54.56,54.56,24038.0,44.0223,44.0304,44.0142,44.0142,24038.0
2018-09-19 11:00:00,54.56,54.57,54.55,54.56,51415.0,44.0142,44.0223,44.0062,44.0142,51415.0
2018-09-19 11:30:00,54.57,54.57,54.56,54.57,59223.0,44.0223,44.0223,44.0142,44.0223,59223.0
2018-09-19 12:00:00,54.56,54.57,54.56,54.57,36813.0,44.0142,44.0223,44.0142,44.0223,36813.0
2018-09-19 12:30:00,54.57,54.58,54.57,54.58,45938.0,44.0223,44.0304,44.0223,44.0304,45938.0
2018-09-19 13:00:00,54.58,54.58,54.57,54.57,62355.0,44.0304,44.0304,44.0223,44.0223,62355.0
2018-09-19 13:30:00,54.57,54.58,54.56,54.56,64432.0,44.0223,44.0304,44.0142,44.0142,64432.0
2018-09-19 14:00:00,54.57,54.57,54.56,54.56,152122.0,44.0223,44.0223,44.0142,44.0142,152122.0
2018-09-19 14:30:00,54.57,54.57,54.56,54.57,57294.0,44.0223,44.0223,44.0142,44.0223,57294.0
2018-09-19 15:00:00,54.57,54.57,54.56,54.57,54627.0,44.0223,44.0223,44.0142,44.0223,54627.0
2018-09-19 15:30:00,54.57,54.57,54.55,54.56,125861.0,44.0223,44.0223,44.0062,44.0142,125861.0
2018-09-20 09:30:00,54.56,54.56,54.53,54.55,37513.0,44.0142,44.0142,43.99,44.0062,37513.0
2018-09-20 10:00:00,54.55,54.57,54.54,54.56,67439.0,44.0062,44.0223,43.9981,44.0142,67439.0
2018-09-20 10:30:00,54.56,54.57,54.55,54.55,40764.0,44.0142,44.0223,44.0062,44.0062,40764.0
2018-09-20 11:00:00,54.55,54.57,54.55,54.56,37821.0,44.0062,44.0223,44.0062,44.0142,37821.0
2018-09-20 11:30:00,54.56,54.58,54.55,54.58,11350.0,44.0142,44.0304,44.0062,44.0304,11350.0
2018-09-20 12:00:00,54.58,54.59,54.57,54.59,34908.0,44.0304,44.0384,44.0223,44.0384,34908.0
2018-09-20 12:30:00,54.58,54.59,54.58,54.59,28703.0,44.0304,44.0384,44.0304,44.0384,28703.0
2018-09-20 13:00:00,54.59,54.59,54.58,54.58,18145.0,44.0384,44.0384,44.0304,44.0304,18145.0
2018-09-20 13:30:00,54.59,54.59,54.58,54.59,20644.0,44.0384,44.0384,44.0304,44.0384,20644.0
2018-09-20 14:00:00,54.59,54.59,54.58,54.59,114056.0,44.0384,44.0384,44.0304,44.0384,114056.0
2018-09-20 14:30:00,54.58,54.59,54.58,54.59,38876.0,44.0304,44.0384,44.0304,44.0384,38876.0
2018-09-20 15:00:00,54.58,54.58,54.57,54.58,60025.0,44.0304,44.0304,44.0223,44.0304,60025.0
2018-09-20 15:30:00,54.58,54.59,54.56,54.58,225865.0,44.0304,44.0384,44.0142,44.0304,225865.0
2018-09-21 09:30:00,54.58,54.59,54.57,54.59,83124.0,44.0304,44.0384,44.0223,44.0384,83124.0
2018-09-21 10:00:00,54.59,54.6,54.58,54.59,115815.0,44.0384,44.0465,44.0304,44.0384,115815.0
2018-09-21 10:30:00,54.59,54.6,54.59,54.59,12252.0,44.0384,44.0465,44.0384,44.0384,12252.0
2018-09-21 11:00:00,54.6,54.6,54.59,54.59,34583.0,44.0465,44.0465,44.0384,44.0384,34583.0
2018-09-21 11:30:00,54.6,54.6,54.59,54.59,23135.0,44.0465,44.0465,44.0384,44.0384,23135.0
2018-09-21 12:00:00,54.6,54.6,54.59,54.59,51910.0,44.0465,44.0465,44.0384,44.0384,51910.0
2018-09-21 12:30:00,54.59,54.6,54.59,54.59,47520.0,44.0384,44.0465,44.0384,44.0384,47520.0
2018-09-21 13:00:00,54.6,54.6,54.59,54.6,13316.0,44.0465,44.0465,44.0384,44.0465,13316.0
2018-09-21 13:30:00,54.59,54.6,54.59,54.6,30476.0,44.0384,44.0465,44.0384,44.0465,30476.0
2018-09-21 14:00:00,54.6,54.61,54.59,54.6,129169.0,44.0465,44.0546,44.0384,44.0465,129169.0
2018-09-21 14:30:00,54.6,54.6,54.59,54.6,103102.0,44.0465,44.0465,44.0384,44.0465,103102.0
2018-09-21 15:00:00,54.6,54.6,54.59,54.6,40153.0,44.0465,44.0465,44.0384,44.0465,40153.0
2018-09-21 15:30:00,54.6,54.61,54.58,54.59,172171.0,44.0465,44.0546,44.0304,44.0384,172171.0
2018-09-24 09:30:00,54.5,54.52,54.5,54.52,55424.0,43.9658,43.982,43.9658,43.982,55424.0
2018-09-24 10:00:00,54.52,54.52,54.51,54.52,76067.0,43.982,43.982,43.9739,43.982,76067.0
2018-09-24 10:30:00,54.52,54.53,54.51,54.53,46001.0,43.982,43.99,43.9739,43.99,46001.0
2018-09-24 11:00:00,54.53,54.53,54.51,54.52,18700.0,43.99,43.99,43.9739,43.982,18700.0
2018-09-24 11:30:00,54.51,54.51,54.49,54.49,43386.0,43.9739,43.9739,43.9578,43.9578,43386.0
2018-09-24 12:00:00,54.5,54.5,54.48,54.48,34337.0,43.9658,43.9658,43.9497,43.9497,34337.0
2018-09-24 12:30:00,54.48,54.49,54.48,54.48,18212.0,43.9497,43.9578,43.9497,43.9497,18212.0
2018-09-24 13:00:00,54.49,54.5,54.48,54.5,51490.0,43.9578,43.9658,43.9497,43.9658,51490.0
2018-09-24 13:30:00,54.49,54.5,54.49,54.49,23494.0,43.9578,43.9658,43.9578,43.9578,23494.0
2018-09-24 14:00:00,54.49,54.5,54.49,54.5,46456.0,43.9578,43.9658,43.9578,43.9658,46456.0
2018-09-24 14:30:00,54.49,54.5,54.49,54.5,60242.0,43.9578,43.9658,43.9578,43.9658,60242.0
2018-09-24 15:00:00,54.49,54.51,54.49,54.5,47175.0,43.9578,43.9739,43.9578,43.9658,47175.0
2018-09-24 15:30:00,54.5,54.51,54.46,54.47,110900.0,43.9658,43.9739,43.9336,43.9416,110900.0
2018-09-25 09:30:00,54.46,54.47,54.45,54.47,107866.0,43.9336,43.9416,43.9255,43.9416,107866.0
2018-09-25 10:00:00,54.47,54.47,54.46,54.46,61746.0,43.9416,43.9416,43.9336,43.9336,61746.0
2018-09-25 10:30:00,54.46,54.47,54.45,54.46,33262.0,43.9336,43.9416,43.9255,43.9336,33262.0
2018-09-25 11:00:00,54.45,54.46,54.44,54.45,31639.0,43.9255,43.9336,43.9174,43.9255,31639.0
2018-09-25 11:30:00,54.45,54.46,54.44,54.45,25301.0,43.9255,43.9336,43.9174,43.9255,25301.0
2018-09-25 12:00:00,54.45,54.46,54.44,54.45,169526.0,43.9255,43.9336,43.9174,43.9255,169526.0
2018-09-25 12:30:00,54.45,54.45,54.44,54.45,21356.0,43.9255,43.9255,43.9174,43.9255,21356.0
2018-09-25 13:00:00,54.45,54.45,54.43,54.43,18991.0,43.9255,43.9255,43.9094,43.9094,18991.0
2018-09-25 13:30:00,54.43,54.43,54.42,54.42,21097.0,43.9094,43.9094,43.9013,43.9013,21097.0
2018-09-25 14:00:00,54.42,54.46,54.42,54.45,90168.0,43.9013,43.9336,43.9013,43.9255,90168.0
2018-09-25 14:30:00,54.46,54.46,54.43,54.45,114782.0,43.9336,43.9336,43.9094,43.9255,114782.0
2018-09-25 15:00:00,54.45,54.46,54.43,54.45,79456.0,43.9255,43.9336,43.9094,43.9255,79456.0
2018-09-25 15:30:00,54.45,54.46,54.44,54.45,50084.0,43.9255,43.9336,43.9174,43.9255,50084.0
2018-09-26 09:30:00,54.53,54.53,54.48,54.52,52614.0,43.99,43.99,43.9497,43.982,52614.0
2018-09-26 10:00:00,54.52,54.53,54.51,54.52,76544.0,43.982,43.99,43.9739,43.982,76544.0
2018-09-26 10:30:00,54.53,54.53,54.51,54.52,46335.0,43.99,43.99,43.9739,43.982,46335.0
2018-09-26 11:00:00,54.51,54.52,54.5,54.51,55917.0,43.9739,43.982,43.9658,43.9739,55917.0
2018-09-26 11:30:00,54.51,54.52,54.5,54.52,37874.0,43.9739,43.982,43.9658,43.982,37874.0
2018-09-26 12:00:00,54.51,54.52,54.51,54.52,41213.0,43.9739,43.982,43.9739,43.982,41213.0
2018-09-26 12:30:00,54.52,54.53,54.51,54.53,53039.0,43.982,43.99,43.9739,43.99,53039.0
2018-09-26 13:00:00,54.53,54.54,54.52,54.53,24853.0,43.99,43.9981,43.982,43.99,24853.0
2018-09-26 13:30:00,54.54,54.54,54.53,54.54,41862.0,43.9981,43.9981,43.99,43.9981,41862.0
2018-09-26 14:00:00,54.54,54.55,54.53,54.54,61539.0,43.9981,44.0062,43.99,43.9981,61539.0
2018-09-26 14:30:00,54.54,54.56,54.52,54.55,64563.0,43.9981,44.0142,43.982,44.0062,64563.0
2018-09-26 15:00:00,54.55,54.56,54.55,54.55,72196.0,44.0062,44.0142,44.0062,44.0062,72196.0
2018-09-26 15:30:00,54.56,54.57,54.54,54.55,99589.0,44.0142,44.0223,43.9981,44.0062,99589.0
2018-09-27 09:30:00,54.55,54.55,54.52,54.55,64349.0,44.0062,44.0062,43.982,44.0062,64349.0
2018-09-27 10:00:00,54.55,54.55,54.54,54.55,68095.0,44.0062,44.0062,43.9981,44.0062,68095.0
2018-09-27 10:30:00,54.54,54.55,54.54,54.55,53471.0,43.9981,44.0062,43.9981,44.0062,53471.0
2018-09-27 11:00:00,54.55,54.56,54.55,54.55,64804.0,44.0062,44.0142,44.0062,44.0062,64804.0
2018-09-27 11:30:00,54.55,54.56,54.55,54.55,20144.0,44.0062,44.0142,44.0062,44.0062,20144.0
2018-09-27 12:00:00,54.55,54.56,54.55,54.55,25884.0,44.0062,44.0142,44.0062,44.0062,25884.0
2018-09-27 12:30:00,54.56,54.56,54.55,54.55,26725.0,44.0142,44.0142,44.0062,44.0062,26725.0
2018-09-27 13:00:00,54.55,54.57,54.55,54.56,118284.0,44.0062,44.0223,44.0062,44.0142,118284.0
2018-09-27 13:30:00,54.56,54.58,54.56,54.58,108988.0,44.0142,44.0304,44.0142,44.0304,108988.0
2018-09-27 14:00:00,54.58,54.58,54.57,54.57,175452.0,44.0304,44.0304,44.0223,44.0223,175452.0
2018-09-27 14:30:00,54.57,54.58,54.57,54.58,93126.0,44.0223,44.0304,44.0223,44.0304,93126.0
2018-09-27 15:00:00,54.57,54.58,54.57,54.58,142879.0,44.0223,44.0304,44.0223,44.0304,142879.0
2018-09-27 15:30:00,54.58,54.58,54.56,54.57,227665.0,44.0304,44.0304,44.0142,44.0223,227665.0
2018-09-28 09:30:00,54.55,54.55,54.51,54.52,48718.0,44.0062,44.0062,43.9739,43.982,48718.0
2018-09-28 10:00:00,54.51,54.53,54.51,54.52,53062.0,43.9739,43.99,43.9739,43.982,53062.0
2018-09-28 10:30:00,54.53,54.53,54.52,54.53,22559.0,43.99,43.99,43.982,43.99,22559.0
2018-09-28 11:00:00,54.53,54.53,54.52,54.53,30584.0,43.99,43.99,43.982,43.99,30584.0
2018-09-28 11:30:00,54.53,54.54,54.52,54.54,145573.0,43.99,43.9981,43.982,43.9981,145573.0
2018-09-28 12:00:00,54.54,54.54,54.53,54.53,37783.0,43.9981,43.9981,43.99,43.99,37783.0
2018-09-28 12:30:00,54.53,54.54,54.53,54.53,25215.0,43.99,43.9981,43.99,43.99,25215.0
2018-09-28 13:00:00,54.54,54.54,54.53,54.53,24939.0,43.9981,43.9981,43.99,43.99,24939.0
2018-09-28 13:30:00,54.53,54.54,54.53,54.54,35130.0,43.99,43.9981,43.99,43.9981,35130.0
2018-09-28 14:00:00,54.54,54.54,54.51,54.52,92849.0,43.9981,43.9981,43.9739,43.982,92849.0
2018-09-28 14:30:00,54.53,54.53,54.52,54.53,82682.0,43.99,43.99,43.982,43.99,82682.0
2018-09-28 15:00:00,54.53,54.53,54.52,54.53,52635.0,43.99,43.99,43.982,43.99,52635.0
2018-09-28 15:30:00,54.52,54.54,54.52,54.54,200547.0,43.982,43.9981,43.982,43.9981,200547.0
2018-10-01 09:30:00,54.43,54.43,54.39,54.41,73823.0,43.95,43.95,43.9177,43.9338,73823.0
2018-10-01 10:00:00,54.42,54.43,54.4,54.41,109532.0,43.9419,43.95,43.9257,43.9338,109532.0
2018-10-01 10:30:00,54.41,54.43,54.4,54.43,73493.0,43.9338,43.95,43.9257,43.95,73493.0
2018-10-01 11:00:00,54.43,54.43,54.42,54.43,88941.0,43.95,43.95,43.9419,43.95,88941.0
2018-10-01 11:30:00,54.43,54.44,54.42,54.43,78301.0,43.95,43.958,43.9419,43.95,78301.0
2018-10-01 12:00:00,54.43,54.43,54.42,54.43,87394.0,43.95,43.95,43.9419,43.95,87394.0
2018-10-01 12:30:00,54.43,54.43,54.41,54.42,50130.0,43.95,43.95,43.9338,43.9419,50130.0
2018-10-01 13:00:00,54.41,54.42,54.39,54.41,181782.0,43.9338,43.9419,43.9177,43.9338,181782.0
2018-10-01 13:30:00,54.41,54.42,54.4,54.42,128580.0,43.9338,43.9419,43.9257,43.9419,128580.0
2018-10-01 14:00:00,54.41,54.42,54.41,54.41,43372.0,43.9338,43.9419,43.9338,43.9338,43372.0
2018-10-01 14:30:00,54.42,54.42,54.41,54.42,59247.0,43.9419,43.9419,43.9338,43.9419,59247.0
2018-10-01 15:00:00,54.42,54.42,54.4,54.41,71959.0,43.9419,43.9419,43.9257,43.9338,71959.0
2018-10-01 15:30:00,54.41,54.41,54.39,54.4,201832.0,43.9338,43.9338,43.9177,43.9257,201832.0
2018-10-02 09:30:00,54.42,54.44,54.42,54.42,74383.0,43.9419,43.958,43.9419,43.9419,74383.0
2018-10-02 10:00:00,54.43,54.45,54.43,54.45,96148.0,43.95,43.9661,43.95,43.9661,96148.0
2018-10-02 10:30:00,54.45,54.45,54.43,54.45,49894.0,43.9661,43.9661,43.95,43.9661,49894.0
2018-10-02 11:00:00,54.45,54.46,54.44,54.45,50335.0,43.9661,43.9742,43.958,43.9661,50335.0
2018-10-02 11:30:00,54.44,54.47,54.44,54.45,55742.0,43.958,43.9823,43.958,43.9661,55742.0
2018-10-02 12:00:00,54.45,54.46,54.45,54.45,30061.0,43.9661,43.9742,43.9661,43.9661,30061.0
2018-10-02 12:30:00,54.46,54.46,54.45,54.46,27729.0,43.9742,43.9742,43.9661,43.9742,27729.0
2018-10-02 13:00:00,54.45,54.46,54.42,54.42,112056.0,43.9661,43.9742,43.9419,43.9419,112056.0
2018-10-02 13:30:00,54.43,54.43,54.41,54.43,40297.0,43.95,43.95,43.9338,43.95,40297.0
2018-10-02 14:00:00,54.43,54.45,54.42,54.45,59012.0,43.95,43.9661,43.9419,43.9661,59012.0
2018-10-02 14:30:00,54.44,54.47,54.44,54.46,182686.0,43.958,43.9823,43.958,43.9742,182686.0
2018-10-02 15:00:00,54.47,54.47,54.46,54.47,78016.0,43.9823,43.9823,43.9742,43.9823,78016.0
2018-10-02 15:30:00,54.46,54.47,54.46,54.46,98764.0,43.9742,43.9823,43.9742,43.9742,98764.0
2018-10-03 09:30:00,54.44,54.46,54.44,54.45,79261.0,43.958,43.9742,43.958,43.9661,79261.0
2018-10-03 10:00:00,54.46,54.46,54.44,54.44,59353.0,43.9742,43.9742,43.958,43.958,59353.0
2018-10-03 10:30:00,54.44,54.45,54.43,54.44,59532.0,43.958,43.9661,43.95,43.958,59532.0
2018-10-03 11:00:00,54.44,54.44,54.43,54.44,62190.0,43.958,43.958,43.95,43.958,62190.0
2018-10-03 11:30:00,54.43,54.43,54.4,54.41,46842.0,43.95,43.95,43.9257,43.9338,46842.0
2018-10-03 12:00:00,54.41,54.42,54.4,54.4,31407.0,43.9338,43.9419,43.9257,43.9257,31407.0
2018-10-03 12:30:00,54.4,54.41,54.4,54.4,58555.0,43.9257,43.9338,43.9257,43.9257,58555.0
2018-10-03 13:00:00,54.41,54.41,54.38,54.38,92816.0,43.9338,43.9338,43.9096,43.9096,92816.0
2018-10-03 13:30:00,54.38,54.39,54.35,54.36,127583.0,43.9096,43.9177,43.8854,43.8934,127583.0
2018-10-03 14:00:00,54.36,54.37,54.35,54.36,64434.0,43.8934,43.9015,43.8854,43.8934,64434.0
2018-10-03 14:30:00,54.35,54.36,54.34,54.36,59704.0,43.8854,43.8934,43.8773,43.8934,59704.0
2018-10-03 15:00:00,54.36,54.36,54.35,54.36,50585.0,43.8934,43.8934,43.8854,43.8934,50585.0
2018-10-03 15:30:00,54.36,54.37,54.33,54.33,1069999.0,43.8934,43.9015,43.8692,43.8692,1069999.0
2018-10-04 09:30:00,54.31,54.31,54.27,54.27,57154.0,43.8531,43.8531,43.8208,43.8208,57154.0
2018-10-04 10:00:00,54.28,54.28,54.26,54.28,65368.0,43.8289,43.8289,43.8127,43.8289,65368.0
2018-10-04 10:30:00,54.28,54.29,54.27,54.27,34895.0,43.8289,43.8369,43.8208,43.8208,34895.0
2018-10-04 11:00:00,54.27,54.27,54.24,54.25,37046.0,43.8208,43.8208,43.7966,43.8046,37046.0
2018-10-04 11:30:00,54.24,54.25,54.22,54.23,199404.0,43.7966,43.8046,43.7804,43.7885,199404.0
2018-10-04 12:00:00,54.23,54.24,54.21,54.24,150099.0,43.7885,43.7966,43.7723,43.7966,150099.0
2018-10-04 12:30:00,54.23,54.24,54.23,54.23,83252.0,43.7885,43.7966,43.7885,43.7885,83252.0
2018-10-04 13:00:00,54.23,54.24,54.21,54.22,73428.0,43.7885,43.7966,43.7723,43.7804,73428.0
2018-10-04 13:30:00,54.21,54.22,54.21,54.22,42232.0,43.7723,43.7804,43.7723,43.7804,42232.0
2018-10-04 14:00:00,54.22,54.22,54.2,54.21,102828.0,43.7804,43.7804,43.7643,43.7723,102828.0
2018-10-04 14:30:00,54.21,54.24,54.2,54.23,204100.0,43.7723,43.7966,43.7643,43.7885,204100.0
2018-10-04 15:00:00,54.23,54.24,54.22,54.24,90725.0,43.7885,43.7966,43.7804,43.7966,90725.0
2018-10-04 15:30:00,54.24,54.24,54.2,54.22,243055.0,43.7966,43.7966,43.7643,43.7804,243055.0
2018-10-05 09:30:00,54.18,54.2,54.17,54.18,41532.0,43.7481,43.7643,43.74,43.7481,41532.0
2018-10-05 10:00:00,54.17,54.21,54.17,54.2,78812.0,43.74,43.7723,43.74,43.7643,78812.0
2018-10-05 10:30:00,54.21,54.21,54.17,54.17,24974.0,43.7723,43.7723,43.74,43.74,24974.0
2018-10-05 11:00:00,54.17,54.18,54.15,54.18,51580.0,43.74,43.7481,43.7239,43.7481,51580.0
2018-10-05 11:30:00,54.18,54.18,54.15,54.16,29684.0,43.7481,43.7481,43.7239,43.732,29684.0
2018-10-05 12:00:00,54.16,54.16,54.1,54.11,75373.0,43.732,43.732,43.6835,43.6916,75373.0
2018-10-05 12:30:00,54.12,54.12,54.1,54.12,95435.0,43.6997,43.6997,43.6835,43.6997,95435.0
2018-10-05 13:00:00,54.12,54.14,54.1,54.11,78145.0,43.6997,43.7158,43.6835,43.6916,78145.0
2018-10-05 13:30:00,54.11,54.13,54.1,54.11,186022.0,43.6916,43.7077,43.6835,43.6916,186022.0
2018-10-05 14:00:00,54.12,54.13,54.11,54.11,64284.0,43.6997,43.7077,43.6916,43.6916,64284.0
2018-10-05 14:30:00,54.12,54.12,54.11,54.12,33615.0,43.6997,43.6997,43.6916,43.6997,33615.0
2018-10-05 15:00:00,54.11,54.12,54.11,54.12,52152.0,43.6916,43.6997,43.6916,43.6997,52152.0
2018-10-05 15:30:00,54.12,54.15,54.11,54.14,139671.0,43.6997,43.7239,43.6916,43.7158,139671.0
2018-10-08 09:30:00,54.2,54.2,54.17,54.18,115897.0,43.7643,43.7643,43.74,43.7481,115897.0
2018-10-08 10:00:00,54.18,54.19,54.17,54.17,47211.0,43.7481,43.7562,43.74,43.74,47211.0
2018-10-08 10:30:00,54.17,54.18,54.15,54.16,58120.0,43.74,43.7481,43.7239,43.732,58120.0
2018-10-08 11:00:00,54.15,54.18,54.14,54.16,146149.0,43.7239,43.7481,43.7158,43.732,146149.0
2018-10-08 11:30:00,54.16,54.16,54.15,54.16,69205.0,43.732,43.732,43.7239,43.732,69205.0
2018-10-08 12:00:00,54.16,54.17,54.15,54.17,38065.0,43.732,43.74,43.7239,43.74,38065.0
2018-10-08 12:30:00,54.16,54.17,54.16,54.17,32118.0,43.732,43.74,43.732,43.74,32118.0
2018-10-08 13:00:00,54.16,54.18,54.15,54.18,42054.0,43.732,43.7481,43.7239,43.7481,42054.0
2018-10-08 13:30:00,54.18,54.18,54.17,54.17,43317.0,43.7481,43.7481,43.74,43.74,43317.0
2018-10-08 14:00:00,54.17,54.19,54.17,54.17,209352.0,43.74,43.7562,43.74,43.74,209352.0
2018-10-08 14:30:00,54.18,54.18,54.16,54.16,39722.0,43.7481,43.7481,43.732,43.732,39722.0
2018-10-08 15:00:00,54.17,54.19,54.16,54.19,44671.0,43.74,43.7562,43.732,43.7562,44671.0
2018-10-08 15:30:00,54.19,54.19,54.17,54.18,71301.0,43.7562,43.7562,43.74,43.7481,71301.0
2018-10-09 09:30:00,54.16,54.16,54.13,54.16,47680.0,43.732,43.732,43.7077,43.732,47680.0
2018-10-09 10:00:00,54.16,54.16,54.14,54.14,67417.0,43.732,43.732,43.7158,43.7158,67417.0
2018-10-09 10:30:00,54.15,54.15,54.13,54.15,35030.0,43.7239,43.7239,43.7077,43.7239,35030.0
2018-10-09 11:00:00,54.15,54.16,54.14,54.16,42271.0,43.7239,43.732,43.7158,43.732,42271.0
2018-10-09 11:30:00,54.16,54.16,54.14,54.15,45273.0,43.732,43.732,43.7158,43.7239,45273.0
2018-10-09 12:00:00,54.15,54.15,54.14,54.15,35584.0,43.7239,43.7239,43.7158,43.7239,35584.0
2018-10-09 12:30:00,54.15,54.15,54.14,54.15,14905.0,43.7239,43.7239,43.7158,43.7239,14905.0
2018-10-09 13:00:00,54.14,54.16,54.14,54.15,189268.0,43.7158,43.732,43.7158,43.7239,189268.0
2018-10-09 13:30:00,54.15,54.17,54.15,54.16,41424.0,43.7239,43.74,43.7239,43.732,41424.0
2018-10-09 14:00:00,54.17,54.17,54.16,54.16,68478.0,43.74,43.74,43.732,43.732,68478.0
2018-10-09 14:30:00,54.16,54.17,54.14,54.15,76762.0,43.732,43.74,43.7158,43.7239,76762.0
2018-10-09 15:00:00,54.14,54.16,54.14,54.16,86642.0,43.7158,43.732,43.7158,43.732,86642.0
2018-10-09 15:30:00,54.15,54.17,54.15,54.17,148127.0,43.7239,43.74,43.7239,43.74,148127.0
2018-10-10 09:30:00,54.14,54.16,54.12,54.16,77404.0,43.7158,43.732,43.6997,43.732,77404.0
2018-10-10 10:00:00,54.15,54.16,54.14,54.14,78137.0,43.7239,43.732,43.7158,43.7158,78137.0
2018-10-10 10:30:00,54.15,54.15,54.12,54.12,88372.0,43.7239,43.7239,43.6997,43.6997,88372.0
2018-10-10 11:00:00,54.12,54.15,54.12,54.13,46732.0,43.6997,43.7239,43.6997,43.7077,46732.0
2018-10-10 11:30:00,54.14,54.14,54.13,54.13,42629.0,43.7158,43.7158,43.7077,43.7077,42629.0
2018-10-10 12:00:00,54.14,54.15,54.13,54.15,54747.0,43.7158,43.7239,43.7077,43.7239,54747.0
2018-10-10 12:30:00,54.15,54.15,54.13,54.13,47887.0,43.7239,43.7239,43.7077,43.7077,47887.0
2018-10-10 13:00:00,54.13,54.14,54.12,54.12,27196.0,43.7077,43.7158,43.6997,43.6997,27196.0
2018-10-10 13:30:00,54.12,54.14,54.11,54.11,50185.0,43.6997,43.7158,43.6916,43.6916,50185.0
2018-10-10 14:00:00,54.11,54.14,54.1,54.12,196865.0,43.6916,43.7158,43.6835,43.6997,196865.0
2018-10-10 14:30:00,54.13,54.15,54.11,54.13,141698.0,43.7077,43.7239,43.6916,43.7077,141698.0
2018-10-10 15:00:00,54.13,54.16,54.12,54.15,103894.0,43.7077,43.732,43.6997,43.7239,103894.0
2018-10-10 15:30:00,54.15,54.16,54.14,54.15,136895.0,43.7239,43.732,43.7158,43.7239,136895.0
2018-10-11 09:30:00,54.22,54.22,54.17,54.18,89445.0,43.7804,43.7804,43.74,43.7481,89445.0
2018-10-11 10:00:00,54.19,54.2,54.18,54.18,98673.0,43.7562,43.7643,43.7481,43.7481,98673.0
2018-10-11 10:30:00,54.19,54.21,54.17,54.19,79074.0,43.7562,43.7723,43.74,43.7562,79074.0
2018-10-11 11:00:00,54.18,54.22,54.18,54.2,56783.0,43.7481,43.7804,43.7481,43.7643,56783.0
2018-10-11 11:30:00,54.2,54.21,54.19,54.2,38564.0,43.7643,43.7723,43.7562,43.7643,38564.0
2018-10-11 12:00:00,54.19,54.2,54.19,54.19,87827.0,43.7562,43.7643,43.7562,43.7562,87827.0
2018-10-11 12:30:00,54.2,54.2,54.18,54.19,36319.0,43.7643,43.7643,43.7481,43.7562,36319.0
2018-10-11 13:00:00,54.18,54.2,54.18,54.2,32562.0,43.7481,43.7643,43.7481,43.7643,32562.0
2018-10-11 13:30:00,54.2,54.24,54.19,54.22,194141.0,43.7643,43.7966,43.7562,43.7804,194141.0
2018-10-11 14:00:00,54.22,54.24,54.21,54.23,99562.0,43.7804,43.7966,43.7723,43.7885,99562.0
2018-10-11 14:30:00,54.23,54.26,54.22,54.23,98194.0,43.7885,43.8127,43.7804,43.7885,98194.0
2018-10-11 15:00:00,54.23,54.25,54.22,54.22,60785.0,43.7885,43.8046,43.7804,43.7804,60785.0
2018-10-11 15:30:00,54.23,54.25,54.22,54.24,90237.0,43.7885,43.8046,43.7804,43.7966,90237.0
2018-10-12 09:30:00,54.25,54.25,54.21,54.25,96115.0,43.8046,43.8046,43.7723,43.8046,96115.0
2018-10-12 10:00:00,54.25,54.25,54.21,54.23,120173.0,43.8046,43.8046,43.7723,43.7885,120173.0
2018-10-12 10:30:00,54.24,54.26,54.23,54.26,34715.0,43.7966,43.8127,43.7885,43.8127,34715.0
2018-10-12 11:00:00,54.26,54.27,54.25,54.27,45710.0,43.8127,43.8208,43.8046,43.8208,45710.0
2018-10-12 11:30:00,54.27,54.27,54.25,54.27,104432.0,43.8208,43.8208,43.8046,43.8208,104432.0
2018-10-12 12:00:00,54.27,54.27,54.25,54.26,32926.0,43.8208,43.8208,43.8046,43.8127,32926.0
2018-10-12 12:30:00,54.26,54.27,54.25,54.26,24283.0,43.8127,43.8208,43.8046,43.8127,24283.0
2018-10-12 13:00:00,54.26,54.27,54.26,54.27,48232.0,43.8127,43.8208,43.8127,43.8208,48232.0
2018-10-12 13:30:00,54.27,54.28,54.26,54.27,91437.0,43.8208,43.8289,43.8127,43.8208,91437.0
2018-10-12 14:00:00,54.27,54.28,54.24,54.26,168080.0,43.8208,43.8289,43.7966,43.8127,168080.0
2018-10-12 14:30:00,54.26,54.27,54.25,54.25,79340.0,43.8127,43.8208,43.8046,43.8046,79340.0
2018-10-12 15:00:00,54.26,54.26,54.24,54.25,199320.0,43.8127,43.8127,43.7966,43.8046,199320.0
2018-10-12 15:30:00,54.25,54.26,54.24,54.26,112502.0,43.8046,43.8127,43.7966,43.8127,112502.0
2018-10-15 09:30:00,54.29,54.29,54.27,54.28,76296.0,43.8369,43.8369,43.8208,43.8289,76296.0
2018-10-15 10:00:00,54.27,54.29,54.27,54.29,85956.0,43.8208,43.8369,43.8208,43.8369,85956.0
2018-10-15 10:30:00,54.29,54.29,54.25,54.26,41037.0,43.8369,43.8369,43.8046,43.8127,41037.0
2018-10-15 11:00:00,54.27,54.28,54.26,54.28,24322.0,43.8208,43.8289,43.8127,43.8289,24322.0
2018-10-15 11:30:00,54.28,54.28,54.26,54.27,22499.0,43.8289,43.8289,43.8127,43.8208,22499.0
2018-10-15 12:00:00,54.27,54.28,54.27,54.27,27579.0,43.8208,43.8289,43.8208,43.8208,27579.0
2018-10-15 12:30:00,54.28,54.28,54.26,54.27,36477.0,43.8289,43.8289,43.8127,43.8208,36477.0
2018-10-15 13:00:00,54.27,54.28,54.27,54.27,18358.0,43.8208,43.8289,43.8208,43.8208,18358.0
2018-10-15 13:30:00,54.28,54.28,54.27,54.28,38847.0,43.8289,43.8289,43.8208,43.8289,38847.0
2018-10-15 14:00:00,54.28,54.29,54.27,54.29,128780.0,43.8289,43.8369,43.8208,43.8369,128780.0
2018-10-15 14:30:00,54.29,54.29,54.27,54.27,46596.0,43.8369,43.8369,43.8208,43.8208,46596.0
2018-10-15 15:00:00,54.27,54.28,54.25,54.26,82183.0,43.8208,43.8289,43.8046,43.8127,82183.0
2018-10-15 15:30:00,54.27,54.27,54.26,54.26,83265.0,43.8208,43.8208,43.8127,43.8127,83265.0
2018-10-16 09:30:00,54.32,54.32,54.3,54.32,37913.0,43.8612,43.8612,43.845,43.8612,37913.0
2018-10-16 10:00:00,54.31,54.32,54.3,54.3,56557.0,43.8531,43.8612,43.845,43.845,56557.0
2018-10-16 10:30:00,54.3,54.31,54.3,54.31,47387.0,43.845,43.8531,43.845,43.8531,47387.0
2018-10-16 11:00:00,54.3,54.33,54.3,54.33,40964.0,43.845,43.8692,43.845,43.8692,40964.0
2018-10-16 11:30:00,54.33,54.33,54.32,54.32,77804.0,43.8692,43.8692,43.8612,43.8612,77804.0
2018-10-16 12:00:00,54.33,54.33,54.3,54.33,116322.0,43.8692,43.8692,43.845,43.8692,116322.0
2018-10-16 12:30:00,54.33,54.33,54.32,54.33,33623.0,43.8692,43.8692,43.8612,43.8692,33623.0
2018-10-16 13:00:00,54.32,54.33,54.32,54.32,15699.0,43.8612,43.8692,43.8612,43.8612,15699.0
2018-10-16 13:30:00,54.33,54.33,54.32,54.32,28006.0,43.8692,43.8692,43.8612,43.8612,28006.0
2018-10-16 14:00:00,54.32,54.34,54.32,54.32,76490.0,43.8612,43.8773,43.8612,43.8612,76490.0
2018-10-16 14:30:00,54.32,54.34,54.32,54.34,68641.0,43.8612,43.8773,43.8612,43.8773,68641.0
2018-10-16 15:00:00,54.34,54.34,54.33,54.34,43529.0,43.8773,43.8773,43.8692,43.8773,43529.0
2018-10-16 15:30:00,54.33,54.34,54.31,54.32,118012.0,43.8692,43.8773,43.8531,43.8612,118012.0
2018-10-17 09:30:00,54.38,54.4,54.37,54.4,59859.0,43.9096,43.9257,43.9015,43.9257,59859.0
2018-10-17 10:00:00,54.39,54.4,54.38,54.38,60392.0,43.9177,43.9257,43.9096,43.9096,60392.0
2018-10-17 10:30:00,54.39,54.39,54.38,54.39,15823.0,43.9177,43.9177,43.9096,43.9177,15823.0
2018-10-17 11:00:00,54.39,54.4,54.38,54.39,58807.0,43.9177,43.9257,43.9096,43.9177,58807.0
2018-10-17 11:30:00,54.4,54.4,54.39,54.39,27093.0,43.9257,43.9257,43.9177,43.9177,27093.0
2018-10-17 12:00:00,54.4,54.4,54.38,54.39,44300.0,43.9257,43.9257,43.9096,43.9177,44300.0
2018-10-17 12:30:00,54.38,54.39,54.38,54.39,49575.0,43.9096,43.9177,43.9096,43.9177,49575.0
2018-10-17 13:00:00,54.39,54.39,54.38,54.39,29532.0,43.9177,43.9177,43.9096,43.9177,29532.0
2018-10-17 13:30:00,54.39,54.39,54.38,54.39,32577.0,43.9177,43.9177,43.9096,43.9177,32577.0
2018-10-17 14:00:00,54.39,54.39,54.37,54.39,74362.0,43.9177,43.9177,43.9015,43.9177,74362.0
2018-10-17 14:30:00,54.39,54.4,54.37,54.37,83336.0,43.9177,43.9257,43.9015,43.9015,83336.0
2018-10-17 15:00:00,54.38,54.39,54.37,54.38,72246.0,43.9096,43.9177,43.9015,43.9096,72246.0
2018-10-17 15:30:00,54.38,54.38,54.37,54.37,74998.0,43.9096,43.9096,43.9015,43.9015,74998.0
2018-10-18 09:30:00,54.32,54.37,54.32,54.34,42067.0,43.8612,43.9015,43.8612,43.8773,42067.0
2018-10-18 10:00:00,54.35,54.36,54.34,54.35,33285.0,43.8854,43.8934,43.8773,43.8854,33285.0
2018-10-18 10:30:00,54.36,54.37,54.35,54.36,62487.0,43.8934,43.9015,43.8854,43.8934,62487.0
2018-10-18 11:00:00,54.36,54.39,54.35,54.38,71306.0,43.8934,43.9177,43.8854,43.9096,71306.0
2018-10-18 11:30:00,54.38,54.39,54.38,54.39,70575.0,43.9096,43.9177,43.9096,43.9177,70575.0
2018-10-18 12:00:00,54.4,54.4,54.38,54.39,38661.0,43.9257,43.9257,43.9096,43.9177,38661.0
2018-10-18 12:30:00,54.4,54.4,54.39,54.4,25536.0,43.9257,43.9257,43.9177,43.9257,25536.0
2018-10-18 13:00:00,54.39,54.41,54.39,54.41,56479.0,43.9177,43.9338,43.9177,43.9338,56479.0
2018-10-18 13:30:00,54.4,54.41,54.4,54.41,81506.0,43.9257,43.9338,43.9257,43.9338,81506.0
2018-10-18 14:00:00,54.41,54.41,54.4,54.41,51410.0,43.9338,43.9338,43.9257,43.9338,51410.0
2018-10-18 14:30:00,54.4,54.41,54.38,54.38,42320.0,43.9257,43.9338,43.9096,43.9096,42320.0
2018-10-18 15:00:00,54.38,54.4,54.38,54.39,61399.0,43.9096,43.9257,43.9096,43.9177,61399.0
2018-10-18 15:30:00,54.39,54.4,54.37,54.39,106549.0,43.9177,43.9257,43.9015,43.9177,106549.0
2018-10-19 09:30:00,54.36,54.37,54.35,54.36,36473.0,43.8934,43.9015,43.8854,43.8934,36473.0
2018-10-19 10:00:00,54.36,54.38,54.34,54.37,108530.0,43.8934,43.9096,43.8773,43.9015,108530.0
2018-10-19 10:30:00,54.37,54.39,54.36,54.39,19875.0,43.9015,43.9177,43.8934,43.9177,19875.0
2018-10-19 11:00:00,54.39,54.39,54.38,54.39,41564.0,43.9177,43.9177,43.9096,43.9177,41564.0
2018-10-19 11:30:00,54.39,54.4,54.38,54.38,26811.0,43.9177,43.9257,43.9096,43.9096,26811.0
2018-10-19 12:00:00,54.38,54.4,54.37,54.4,39838.0,43.9096,43.9257,43.9015,43.9257,39838.0
2018-10-19 12:30:00,54.4,54.41,54.39,54.39,32783.0,43.9257,43.9338,43.9177,43.9177,32783.0
2018-10-19 13:00:00,54.4,54.4,54.38,54.39,43815.0,43.9257,43.9257,43.9096,43.9177,43815.0
2018-10-19 13:30:00,54.38,54.4,54.38,54.39,51179.0,43.9096,43.9257,43.9096,43.9177,51179.0
2018-10-19 14:00:00,54.39,54.4,54.38,54.38,46787.0,43.9177,43.9257,43.9096,43.9096,46787.0
2018-10-19 14:30:00,54.39,54.4,54.38,54.4,54242.0,43.9177,43.9257,43.9096,43.9257,54242.0
2018-10-19 15:00:00,54.4,54.4,54.38,54.4,29381.0,43.9257,43.9257,43.9096,43.9257,29381.0
2018-10-19 15:30:00,54.4,54.41,54.38,54.41,101395.0,43.9257,43.9338,43.9096,43.9338,101395.0
2018-10-22 09:30:00,54.44,54.44,54.43,54.44,61568.0,43.958,43.958,43.95,43.958,61568.0
2018-10-22 10:00:00,54.44,54.44,54.43,54.43,65380.0,43.958,43.958,43.95,43.95,65380.0
2018-10-22 10:30:00,54.43,54.44,54.43,54.43,31027.0,43.95,43.958,43.95,43.95,31027.0
2018-10-22 11:00:00,54.43,54.44,54.39,54.41,41998.0,43.95,43.958,43.9177,43.9338,41998.0
2018-10-22 11:30:00,54.4,54.41,54.4,54.41,27339.0,43.9257,43.9338,43.9257,43.9338,27339.0
2018-10-22 12:00:00,54.41,54.41,54.4,54.41,22206.0,43.9338,43.9338,43.9257,43.9338,22206.0
2018-10-22 12:30:00,54.41,54.42,54.39,54.4,861202.0,43.9338,43.9419,43.9177,43.9257,861202.0
2018-10-22 13:00:00,54.39,54.4,54.38,54.4,37968.0,43.9177,43.9257,43.9096,43.9257,37968.0
2018-10-22 13:30:00,54.4,54.4,54.39,54.39,64665.0,43.9257,43.9257,43.9177,43.9177,64665.0
2018-10-22 14:00:00,54.4,54.4,54.39,54.4,33985.0,43.9257,43.9257,43.9177,43.9257,33985.0
2018-10-22 14:30:00,54.4,54.4,54.39,54.4,31999.0,43.9257,43.9257,43.9177,43.9257,31999.0
2018-10-22 15:00:00,54.39,54.41,54.39,54.41,26887.0,43.9177,43.9338,43.9177,43.9338,26887.0
2018-10-22 15:30:00,54.41,54.42,54.39,54.4,90147.0,43.9338,43.9419,43.9177,43.9257,90147.0
2018-10-23 09:30:00,54.5,54.5,54.46,54.47,60108.0,44.0065,44.0065,43.9742,43.9823,60108.0
2018-10-23 10:00:00,54.48,54.49,54.47,54.48,58083.0,43.9903,43.9984,43.9823,43.9903,58083.0
2018-10-23 10:30:00,54.48,54.5,54.48,54.49,45545.0,43.9903,44.0065,43.9903,43.9984,45545.0
2018-10-23 11:00:00,54.49,54.49,54.46,54.47,29079.0,43.9984,43.9984,43.9742,43.9823,29079.0
2018-10-23 11:30:00,54.46,54.48,54.46,54.48,22360.0,43.9742,43.9903,43.9742,43.9903,22360.0
2018-10-23 12:00:00,54.48,54.48,54.47,54.48,39617.0,43.9903,43.9903,43.9823,43.9903,39617.0
2018-10-23 12:30:00,54.48,54.48,54.46,54.47,52246.0,43.9903,43.9903,43.9742,43.9823,52246.0
2018-10-23 13:00:00,54.47,54.48,54.46,54.47,23582.0,43.9823,43.9903,43.9742,43.9823,23582.0
2018-10-23 13:30:00,54.47,54.49,54.47,54.49,35130.0,43.9823,43.9984,43.9823,43.9984,35130.0
2018-10-23 14:00:00,54.48,54.49,54.47,54.49,52968.0,43.9903,43.9984,43.9823,43.9984,52968.0
2018-10-23 14:30:00,54.49,54.49,54.46,54.46,56564.0,43.9984,43.9984,43.9742,43.9742,56564.0
2018-10-23 15:00:00,54.47,54.5,54.46,54.48,141163.0,43.9823,44.0065,43.9742,43.9903,141163.0
2018-10-23 15:30:00,54.49,54.49,54.44,54.45,126865.0,43.9984,43.9984,43.958,43.9661,126865.0
2018-10-24 09:30:00,54.5,54.53,54.49,54.5,41192.0,44.0065,44.0307,43.9984,44.0065,41192.0
2018-10-24 10:00:00,54.5,54.52,54.49,54.52,52681.0,44.0065,44.0226,43.9984,44.0226,52681.0
2018-10-24 10:30:00,54.51,54.54,54.51,54.54,57717.0,44.0146,44.0388,44.0146,44.0388,57717.0
2018-10-24 11:00:00,54.53,54.54,54.51,54.52,66269.0,44.0307,44.0388,44.0146,44.0226,66269.0
2018-10-24 11:30:00,54.53,54.53,54.51,54.51,45242.0,44.0307,44.0307,44.0146,44.0146,45242.0
2018-10-24 12:00:00,54.51,54.53,54.51,54.52,73253.0,44.0146,44.0307,44.0146,44.0226,73253.0
2018-10-24 12:30:00,54.52,54.54,54.52,54.53,96686.0,44.0226,44.0388,44.0226,44.0307,96686.0
2018-10-24 13:00:00,54.52,54.53,54.52,54.53,28518.0,44.0226,44.0307,44.0226,44.0307,28518.0
2018-10-24 13:30:00,54.53,54.54,54.52,54.53,78288.0,44.0307,44.0388,44.0226,44.0307,78288.0
2018-10-24 14:00:00,54.53,54.53,54.52,54.52,48809.0,44.0307,44.0307,44.0226,44.0226,48809.0
2018-10-24 14:30:00,54.52,54.54,54.5,54.5,209969.0,44.0226,44.0388,44.0065,44.0065,209969.0
2018-10-24 15:00:00,54.51,54.54,54.5,54.53,69737.0,44.0146,44.0388,44.0065,44.0307,69737.0
2018-10-24 15:30:00,54.54,54.55,54.52,54.52,177532.0,44.0388,44.0469,44.0226,44.0226,177532.0
2018-10-25 09:30:00,54.56,54.58,54.56,54.56,43303.0,44.0549,44.0711,44.0549,44.0549,43303.0
2018-10-25 10:00:00,54.57,54.57,54.55,54.55,79764.0,44.063,44.063,44.0469,44.0469,79764.0
2018-10-25 10:30:00,54.55,54.56,54.55,54.55,17346.0,44.0469,44.0549,44.0469,44.0469,17346.0
2018-10-25 11:00:00,54.55,54.56,54.55,54.55,24703.0,44.0469,44.0549,44.0469,44.0469,24703.0
2018-10-25 11:30:00,54.55,54.56,54.55,54.55,172724.0,44.0469,44.0549,44.0469,44.0469,172724.0
2018-10-25 12:00:00,54.56,54.57,54.55,54.56,51089.0,44.0549,44.063,44.0469,44.0549,51089.0
2018-10-25 12:30:00,54.57,54.57,54.55,54.55,34289.0,44.063,44.063,44.0469,44.0469,34289.0
2018-10-25 13:00:00,54.55,54.56,54.54,54.55,28439.0,44.0469,44.0549,44.0388,44.0469,28439.0
2018-10-25 13:30:00,54.55,54.59,54.54,54.57,147427.0,44.0469,44.0792,44.0388,44.063,147427.0
2018-10-25 14:00:00,54.57,54.57,54.56,54.57,56072.0,44.063,44.063,44.0549,44.063,56072.0
2018-10-25 14:30:00,54.56,54.57,54.54,54.56,80331.0,44.0549,44.063,44.0388,44.0549,80331.0
2018-10-25 15:00:00,54.55,54.57,54.55,54.55,71000.0,44.0469,44.063,44.0469,44.0469,71000.0
2018-10-25 15:30:00,54.56,54.58,54.55,54.57,116053.0,44.0549,44.0711,44.0469,44.063,116053.0
2018-10-26 09:30:00,54.68,54.68,54.67,54.68,46562.0,44.1518,44.1518,44.1438,44.1518,46562.0
2018-10-26 10:00:00,54.68,54.69,54.67,54.69,39678.0,44.1518,44.1599,44.1438,44.1599,39678.0
2018-10-26 10:30:00,54.69,54.7,54.68,54.7,35085.0,44.1599,44.168,44.1518,44.168,35085.0
2018-10-26 11:00:00,54.69,54.72,54.69,54.72,60447.0,44.1599,44.1841,44.1599,44.1841,60447.0
2018-10-26 11:30:00,54.72,54.72,54.69,54.69,77029.0,44.1841,44.1841,44.1599,44.1599,77029.0
2018-10-26 12:00:00,54.69,54.7,54.68,54.7,72502.0,44.1599,44.168,44.1518,44.168,72502.0
2018-10-26 12:30:00,54.7,54.7,54.69,54.69,35214.0,44.168,44.168,44.1599,44.1599,35214.0
2018-10-26 13:00:00,54.69,54.7,54.68,54.68,27971.0,44.1599,44.168,44.1518,44.1518,27971.0
2018-10-26 13:30:00,54.69,54.71,54.67,54.67,132277.0,44.1599,44.1761,44.1438,44.1438,132277.0
2018-10-26 14:00:00,54.67,54.69,54.65,54.66,105262.0,44.1438,44.1599,44.1276,44.1357,105262.0
2018-10-26 14:30:00,54.67,54.69,54.66,54.67,108705.0,44.1438,44.1599,44.1357,44.1438,108705.0
2018-10-26 15:00:00,54.67,54.68,54.66,54.66,65602.0,44.1438,44.1518,44.1357,44.1357,65602.0
2018-10-26 15:30:00,54.66,54.69,54.66,54.68,73690.0,44.1357,44.1599,44.1357,44.1518,73690.0
2018-10-29 09:30:00,54.65,54.65,54.61,54.65,68674.0,44.1276,44.1276,44.0953,44.1276,68674.0
2018-10-29 10:00:00,54.65,54.65,54.61,54.64,82923.0,44.1276,44.1276,44.0953,44.1195,82923.0
2018-10-29 10:30:00,54.64,54.65,54.63,54.65,42827.0,44.1195,44.1276,44.1115,44.1276,42827.0
2018-10-29 11:00:00,54.64,54.66,54.64,54.65,45537.0,44.1195,44.1357,44.1195,44.1276,45537.0
2018-10-29 11:30:00,54.66,54.66,54.65,54.66,31595.0,44.1357,44.1357,44.1276,44.1357,31595.0
2018-10-29 12:00:00,54.66,54.67,54.65,54.65,34784.0,44.1357,44.1438,44.1276,44.1276,34784.0
2018-10-29 12:30:00,54.65,54.66,54.65,54.66,65149.0,44.1276,44.1357,44.1276,44.1357,65149.0
2018-10-29 13:00:00,54.66,54.66,54.65,54.66,26635.0,44.1357,44.1357,44.1276,44.1357,26635.0
2018-10-29 13:30:00,54.66,54.67,54.65,54.66,358786.0,44.1357,44.1438,44.1276,44.1357,358786.0
2018-10-29 14:00:00,54.66,54.67,54.65,54.66,134775.0,44.1357,44.1438,44.1276,44.1357,134775.0
2018-10-29 14:30:00,54.66,54.66,54.64,54.65,134396.0,44.1357,44.1357,44.1195,44.1276,134396.0
2018-10-29 15:00:00,54.65,54.67,54.64,54.65,48279.0,44.1276,44.1438,44.1195,44.1276,48279.0
2018-10-29 15:30:00,54.65,54.69,54.64,54.65,106267.0,44.1276,44.1599,44.1195,44.1276,106267.0
2018-10-30 09:30:00,54.63,54.63,54.61,54.63,48782.0,44.1115,44.1115,44.0953,44.1115,48782.0
2018-10-30 10:00:00,54.62,54.63,54.62,54.63,270777.0,44.1034,44.1115,44.1034,44.1115,270777.0
2018-10-30 10:30:00,54.63,54.64,54.62,54.64,131160.0,44.1115,44.1195,44.1034,44.1195,131160.0
2018-10-30 11:00:00,54.63,54.64,54.61,54.62,255300.0,44.1115,44.1195,44.0953,44.1034,255300.0
2018-10-30 11:30:00,54.61,54.62,54.6,54.61,66052.0,44.0953,44.1034,44.0872,44.0953,66052.0
2018-10-30 12:00:00,54.61,54.63,54.6,54.61,113074.0,44.0953,44.1115,44.0872,44.0953,113074.0
2018-10-30 12:30:00,54.6,54.61,54.59,54.6,75265.0,44.0872,44.0953,44.0792,44.0872,75265.0
2018-10-30 13:00:00,54.6,54.62,54.6,54.61,64640.0,44.0872,44.1034,44.0872,44.0953,64640.0
2018-10-30 13:30:00,54.61,54.62,54.59,54.59,31138.0,44.0953,44.1034,44.0792,44.0792,31138.0
2018-10-30 14:00:00,54.6,54.62,54.59,54.62,53834.0,44.0872,44.1034,44.0792,44.1034,53834.0
2018-10-30 14:30:00,54.62,54.62,54.59,54.6,75246.0,44.1034,44.1034,44.0792,44.0872,75246.0
2018-10-30 15:00:00,54.59,54.6,54.59,54.6,39444.0,44.0792,44.0872,44.0792,44.0872,39444.0
2018-10-30 15:30:00,54.59,54.62,54.59,54.61,80212.0,44.0792,44.1034,44.0792,44.0953,80212.0
2018-10-31 09:30:00,54.59,54.59,54.56,54.56,44055.0,44.0792,44.0792,44.0549,44.0549,44055.0
2018-10-31 10:00:00,54.56,54.56,54.54,54.55,79661.0,44.0549,44.0549,44.0388,44.0469,79661.0
2018-10-31 10:30:00,54.56,54.57,54.54,54.56,33609.0,44.0549,44.063,44.0388,44.0549,33609.0
2018-10-31 11:00:00,54.56,54.57,54.56,54.56,31888.0,44.0549,44.063,44.0549,44.0549,31888.0
2018-10-31 11:30:00,54.56,54.57,54.55,54.55,75892.0,44.0549,44.063,44.0469,44.0469,75892.0
2018-10-31 12:00:00,54.55,54.57,54.55,54.57,93975.0,44.0469,44.063,44.0469,44.063,93975.0
2018-10-31 12:30:00,54.57,54.57,54.56,54.57,27142.0,44.063,44.063,44.0549,44.063,27142.0
2018-10-31 13:00:00,54.56,54.57,54.56,54.57,25700.0,44.0549,44.063,44.0549,44.063,25700.0
2018-10-31 13:30:00,54.57,54.57,54.54,54.56,72569.0,44.063,44.063,44.0388,44.0549,72569.0
2018-10-31 14:00:00,54.55,54.57,54.54,54.55,55276.0,44.0469,44.063,44.0388,44.0469,55276.0
2018-10-31 14:30:00,54.55,54.56,54.54,54.55,104953.0,44.0469,44.0549,44.0388,44.0469,104953.0
2018-10-31 15:00:00,54.55,54.57,54.54,54.57,56068.0,44.0469,44.063,44.0388,44.063,56068.0
2018-10-31 15:30:00,54.57,54.58,54.54,54.54,167897.0,44.063,44.0711,44.0388,44.0388,167897.0
2018-11-01 09:30:00,54.47,54.53,54.47,54.53,51409.0,44.026,44.0745,44.026,44.0745,51409.0
2018-11-01 10:00:00,54.53,54.54,54.51,54.52,46335.0,44.0745,44.0826,44.0583,44.0664,46335.0
2018-11-01 10:30:00,54.53,54.53,54.51,54.52,76979.0,44.0745,44.0745,44.0583,44.0664,76979.0
2018-11-01 11:00:00,54.53,54.54,54.52,54.53,326343.0,44.0745,44.0826,44.0664,44.0745,326343.0
2018-11-01 11:30:00,54.53,54.54,54.53,54.54,317970.0,44.0745,44.0826,44.0745,44.0826,317970.0
2018-11-01 12:00:00,54.54,54.55,54.53,54.55,969695.0,44.0826,44.0907,44.0745,44.0907,969695.0
2018-11-01 12:30:00,54.55,54.55,54.54,54.55,45287.0,44.0907,44.0907,44.0826,44.0907,45287.0
2018-11-01 13:00:00,54.55,54.56,54.54,54.55,78689.0,44.0907,44.0987,44.0826,44.0907,78689.0
2018-11-01 13:30:00,54.55,54.56,54.55,54.55,90256.0,44.0907,44.0987,44.0907,44.0907,90256.0
2018-11-01 14:00:00,54.55,54.56,54.55,54.55,77030.0,44.0907,44.0987,44.0907,44.0907,77030.0
2018-11-01 14:30:00,54.55,54.56,54.55,54.55,187612.0,44.0907,44.0987,44.0907,44.0907,187612.0
2018-11-01 15:00:00,54.55,54.56,54.55,54.55,97014.0,44.0907,44.0987,44.0907,44.0907,97014.0
2018-11-01 15:30:00,54.55,54.56,54.51,54.52,415289.0,44.0907,44.0987,44.0583,44.0664,415289.0
2018-11-02 09:30:00,54.5,54.5,54.48,54.5,55303.0,44.0502,44.0502,44.0341,44.0502,55303.0
2018-11-02 10:00:00,54.5,54.5,54.49,54.5,66348.0,44.0502,44.0502,44.0422,44.0502,66348.0
2018-11-02 10:30:00,54.5,54.51,54.49,54.5,65534.0,44.0502,44.0583,44.0422,44.0502,65534.0
2018-11-02 11:00:00,54.51,54.51,54.48,54.48,125843.0,44.0583,44.0583,44.0341,44.0341,125843.0
2018-11-02 11:30:00,54.49,54.49,54.44,54.45,1088468.0,44.0422,44.0422,44.0017,44.0098,1088468.0
2018-11-02 12:00:00,54.45,54.46,54.44,54.46,57491.0,44.0098,44.0179,44.0017,44.0179,57491.0
2018-11-02 12:30:00,54.46,54.49,54.45,54.49,43164.0,44.0179,44.0422,44.0098,44.0422,43164.0
2018-11-02 13:00:00,54.49,54.5,54.47,54.48,62888.0,44.0422,44.0502,44.026,44.0341,62888.0
2018-11-02 13:30:00,54.48,54.49,54.47,54.48,38002.0,44.0341,44.0422,44.026,44.0341,38002.0
2018-11-02 14:00:00,54.49,54.49,54.47,54.49,77541.0,44.0422,44.0422,44.026,44.0422,77541.0
2018-11-02 14:30:00,54.49,54.49,54.46,54.46,591279.0,44.0422,44.0422,44.0179,44.0179,591279.0
2018-11-02 15:00:00,54.46,54.47,54.45,54.47,75487.0,44.0179,44.026,44.0098,44.026,75487.0
2018-11-02 15:30:00,54.47,54.47,54.43,54.44,153210.0,44.026,44.026,43.9937,44.0017,153210.0
2018-11-05 09:30:00,54.48,54.49,54.47,54.48,40848.0,44.0341,44.0422,44.026,44.0341,40848.0
2018-11-05 10:00:00,54.49,54.5,54.47,54.48,64861.0,44.0422,44.0502,44.026,44.0341,64861.0
2018-11-05 10:30:00,54.49,54.5,54.48,54.5,30688.0,44.0422,44.0502,44.0341,44.0502,30688.0
2018-11-05 11:00:00,54.49,54.51,54.49,54.5,47314.0,44.0422,44.0583,44.0422,44.0502,47314.0
2018-11-05 11:30:00,54.5,54.5,54.49,54.5,32236.0,44.0502,44.0502,44.0422,44.0502,32236.0
2018-11-05 12:00:00,54.5,54.51,54.5,54.51,84595.0,44.0502,44.0583,44.0502,44.0583,84595.0
2018-11-05 12:30:00,54.5,54.51,54.5,54.5,25834.0,44.0502,44.0583,44.0502,44.0502,25834.0
2018-11-05 13:00:00,54.5,54.51,54.49,54.5,38376.0,44.0502,44.0583,44.0422,44.0502,38376.0
2018-11-05 13:30:00,54.51,54.51,54.48,54.48,48120.0,44.0583,44.0583,44.0341,44.0341,48120.0
2018-11-05 14:00:00,54.49,54.49,54.48,54.49,92638.0,44.0422,44.0422,44.0341,44.0422,92638.0
2018-11-05 14:30:00,54.48,54.5,54.48,54.49,122949.0,44.0341,44.0502,44.0341,44.0422,122949.0
2018-11-05 15:00:00,54.5,54.5,54.49,54.49,44021.0,44.0502,44.0502,44.0422,44.0422,44021.0
2018-11-05 15:30:00,54.5,54.5,54.49,54.49,87378.0,44.0502,44.0502,44.0422,44.0422,87378.0
2018-11-06 09:30:00,54.5,54.5,54.48,54.49,40499.0,44.0502,44.0502,44.0341,44.0422,40499.0
2018-11-06 10:00:00,54.49,54.49,54.47,54.48,63649.0,44.0422,44.0422,44.026,44.0341,63649.0
2018-11-06 10:30:00,54.49,54.5,54.48,54.49,43930.0,44.0422,44.0502,44.0341,44.0422,43930.0
2018-11-06 11:00:00,54.49,54.5,54.48,54.48,49381.0,44.0422,44.0502,44.0341,44.0341,49381.0
2018-11-06 11:30:00,54.49,54.49,54.48,54.48,39025.0,44.0422,44.0422,44.0341,44.0341,39025.0
2018-11-06 12:00:00,54.48,54.49,54.48,54.48,31502.0,44.0341,44.0422,44.0341,44.0341,31502.0
2018-11-06 12:30:00,54.49,54.49,54.47,54.47,53922.0,44.0422,44.0422,44.026,44.026,53922.0
2018-11-06 13:00:00,54.48,54.48,54.47,54.48,21670.0,44.0341,44.0341,44.026,44.0341,21670.0
2018-11-06 13:30:00,54.47,54.48,54.47,54.47,40573.0,44.026,44.0341,44.026,44.026,40573.0
2018-11-06 14:00:00,54.48,54.49,54.47,54.48,77351.0,44.0341,44.0422,44.026,44.0341,77351.0
2018-11-06 14:30:00,54.48,54.49,54.48,54.48,70715.0,44.0341,44.0422,44.0341,44.0341,70715.0
2018-11-06 15:00:00,54.48,54.49,54.48,54.48,52437.0,44.0341,44.0422,44.0341,44.0341,52437.0
2018-11-06 15:30:00,54.48,54.49,54.47,54.48,129948.0,44.0341,44.0422,44.026,44.0341,129948.0
2018-11-07 09:30:00,54.48,54.48,54.45,54.47,44404.0,44.0341,44.0341,44.0098,44.026,44404.0
2018-11-07 10:00:00,54.47,54.48,54.46,54.48,65672.0,44.026,44.0341,44.0179,44.0341,65672.0
2018-11-07 10:30:00,54.47,54.48,54.47,54.48,33249.0,44.026,44.0341,44.026,44.0341,33249.0
2018-11-07 11:00:00,54.48,54.48,54.47,54.48,45803.0,44.0341,44.0341,44.026,44.0341,45803.0
2018-11-07 11:30:00,54.48,54.49,54.47,54.48,25402.0,44.0341,44.0422,44.026,44.0341,25402.0
2018-11-07 12:00:00,54.48,54.49,54.48,54.49,26411.0,44.0341,44.0422,44.0341,44.0422,26411.0
2018-11-07 12:30:00,54.49,54.49,54.48,54.48,35261.0,44.0422,44.0422,44.0341,44.0341,35261.0
2018-11-07 13:00:00,54.48,54.49,54.46,54.47,74859.0,44.0341,44.0422,44.0179,44.026,74859.0
2018-11-07 13:30:00,54.47,54.47,54.46,54.47,22726.0,44.026,44.026,44.0179,44.026,22726.0
2018-11-07 14:00:00,54.47,54.47,54.46,54.46,49224.0,44.026,44.026,44.0179,44.0179,49224.0
2018-11-07 14:30:00,54.46,54.48,54.46,54.48,79051.0,44.0179,44.0341,44.0179,44.0341,79051.0
2018-11-07 15:00:00,54.48,54.49,54.46,54.48,561160.0,44.0341,44.0422,44.0179,44.0341,561160.0
2018-11-07 15:30:00,54.48,54.49,54.47,54.48,197450.0,44.0341,44.0422,44.026,44.0341,197450.0
2018-11-08 09:30:00,54.45,54.45,54.43,54.44,35688.0,44.0098,44.0098,43.9937,44.0017,35688.0
2018-11-08 10:00:00,54.43,54.44,54.42,54.43,56603.0,43.9937,44.0017,43.9856,43.9937,56603.0
2018-11-08 10:30:00,54.44,54.44,54.43,54.44,30915.0,44.0017,44.0017,43.9937,44.0017,30915.0
2018-11-08 11:00:00,54.43,54.44,54.43,54.44,42838.0,43.9937,44.0017,43.9937,44.0017,42838.0
2018-11-08 11:30:00,54.43,54.44,54.41,54.41,44852.0,43.9937,44.0017,43.9775,43.9775,44852.0
2018-11-08 12:00:00,54.41,54.42,54.4,54.41,45221.0,43.9775,43.9856,43.9694,43.9775,45221.0
2018-11-08 12:30:00,54.4,54.43,54.4,54.43,36167.0,43.9694,43.9937,43.9694,43.9937,36167.0
2018-11-08 13:00:00,54.42,54.44,54.42,54.43,32735.0,43.9856,44.0017,43.9856,43.9937,32735.0
2018-11-08 13:30:00,54.44,54.44,54.43,54.43,48231.0,44.0017,44.0017,43.9937,43.9937,48231.0
2018-11-08 14:00:00,54.44,54.44,54.43,54.44,71696.0,44.0017,44.0017,43.9937,44.0017,71696.0
2018-11-08 14:30:00,54.44,54.44,54.42,54.43,100396.0,44.0017,44.0017,43.9856,43.9937,100396.0
2018-11-08 15:00:00,54.42,54.43,54.42,54.43,48362.0,43.9856,43.9937,43.9856,43.9937,48362.0
2018-11-08 15:30:00,54.42,54.43,54.41,54.42,107209.0,43.9856,43.9937,43.9775,43.9856,107209.0
2018-11-09 09:30:00,54.46,54.47,54.45,54.47,114773.0,44.0179,44.026,44.0098,44.026,114773.0
2018-11-09 10:00:00,54.47,54.49,54.46,54.48,84603.0,44.026,44.0422,44.0179,44.0341,84603.0
2018-11-09 10:30:00,54.48,54.49,54.48,54.48,20848.0,44.0341,44.0422,44.0341,44.0341,20848.0
2018-11-09 11:00:00,54.49,54.5,54.48,54.49,101341.0,44.0422,44.0502,44.0341,44.0422,101341.0
2018-11-09 11:30:00,54.48,54.5,54.48,54.5,40763.0,44.0341,44.0502,44.0341,44.0502,40763.0
2018-11-09 12:00:00,54.5,54.51,54.49,54.5,44508.0,44.0502,44.0583,44.0422,44.0502,44508.0
2018-11-09 12:30:00,54.5,54.51,54.5,54.5,24673.0,44.0502,44.0583,44.0502,44.0502,24673.0
2018-11-09 13:00:00,54.51,54.51,54.5,54.51,15611.0,44.0583,44.0583,44.0502,44.0583,15611.0
2018-11-09 13:30:00,54.5,54.51,54.5,54.5,53556.0,44.0502,44.0583,44.0502,44.0502,53556.0
2018-11-09 14:00:00,54.51,54.51,54.5,54.51,55872.0,44.0583,44.0583,44.0502,44.0583,55872.0
2018-11-09 14:30:00,54.5,54.51,54.49,54.5,146499.0,44.0502,44.0583,44.0422,44.0502,146499.0
2018-11-09 15:00:00,54.5,54.5,54.49,54.5,64237.0,44.0502,44.0502,44.0422,44.0502,64237.0
2018-11-09 15:30:00,54.49,54.5,54.49,54.49,45602.0,44.0422,44.0502,44.0422,44.0422,45602.0
2018-11-12 09:30:00,54.51,54.56,54.51,54.56,81010.0,44.0583,44.0987,44.0583,44.0987,81010.0
2018-11-12 10:00:00,54.56,54.56,54.55,54.56,51058.0,44.0987,44.0987,44.0907,44.0987,51058.0
2018-11-12 10:30:00,54.55,54.56,54.55,54.55,19608.0,44.0907,44.0987,44.0907,44.0907,19608.0
2018-11-12 11:00:00,54.55,54.56,54.53,54.54,39845.0,44.0907,44.0987,44.0745,44.0826,39845.0
2018-11-12 11:30:00,54.54,54.55,54.53,54.54,24273.0,44.0826,44.0907,44.0745,44.0826,24273.0
2018-11-12 12:00:00,54.54,54.54,54.52,54.53,28293.0,44.0826,44.0826,44.0664,44.0745,28293.0
2018-11-12 12:30:00,54.53,54.54,54.53,54.54,18005.0,44.0745,44.0826,44.0745,44.0826,18005.0
2018-11-12 13:00:00,54.54,54.54,54.52,54.53,26884.0,44.0826,44.0826,44.0664,44.0745,26884.0
2018-11-12 13:30:00,54.53,54.53,54.51,54.52,20298.0,44.0745,44.0745,44.0583,44.0664,20298.0
2018-11-12 14:00:00,54.52,54.53,54.51,54.51,64122.0,44.0664,44.0745,44.0583,44.0583,64122.0
2018-11-12 14:30:00,54.51,54.52,54.51,54.51,47523.0,44.0583,44.0664,44.0583,44.0583,47523.0
2018-11-12 15:00:00,54.52,54.53,54.51,54.51,26355.0,44.0664,44.0745,44.0583,44.0583,26355.0
2018-11-12 15:30:00,54.52,54.56,54.51,54.55,101243.0,44.0664,44.0987,44.0583,44.0907,101243.0
2018-11-13 09:30:00,54.53,54.53,54.51,54.52,29140.0,44.0745,44.0745,44.0583,44.0664,29140.0
2018-11-13 10:00:00,54.52,54.54,54.51,54.54,49427.0,44.0664,44.0826,44.0583,44.0826,49427.0
2018-11-13 10:30:00,54.53,54.55,54.52,54.52,28375.0,44.0745,44.0907,44.0664,44.0664,28375.0
2018-11-13 11:00:00,54.52,54.53,54.52,54.53,26063.0,44.0664,44.0745,44.0664,44.0745,26063.0
2018-11-13 11:30:00,54.52,54.53,54.52,54.52,24873.0,44.0664,44.0745,44.0664,44.0664,24873.0
2018-11-13 12:00:00,54.53,54.53,54.52,54.52,18333.0,44.0745,44.0745,44.0664,44.0664,18333.0
2018-11-13 12:30:00,54.52,54.53,54.52,54.53,31494.0,44.0664,44.0745,44.0664,44.0745,31494.0
2018-11-13 13:00:00,54.53,54.53,54.52,54.53,46129.0,44.0745,44.0745,44.0664,44.0745,46129.0
2018-11-13 13:30:00,54.53,54.54,54.52,54.53,66663.0,44.0745,44.0826,44.0664,44.0745,66663.0
2018-11-13 14:00:00,54.53,54.55,54.53,54.54,43595.0,44.0745,44.0907,44.0745,44.0826,43595.0
2018-11-13 14:30:00,54.54,54.55,54.53,54.53,90198.0,44.0826,44.0907,44.0745,44.0745,90198.0
2018-11-13 15:00:00,54.53,54.55,54.53,54.54,55166.0,44.0745,44.0907,44.0745,44.0826,55166.0
2018-11-13 15:30:00,54.55,54.55,54.51,54.53,124331.0,44.0907,44.0907,44.0583,44.0745,124331.0
2018-11-14 09:30:00,54.52,54.52,54.47,54.48,74523.0,44.0664,44.0664,44.026,44.0341,74523.0
2018-11-14 10:00:00,54.48,54.49,54.47,54.49,51833.0,44.0341,44.0422,44.026,44.0422,51833.0
2018-11-14 10:30:00,54.48,54.49,54.48,54.48,48295.0,44.0341,44.0422,44.0341,44.0341,48295.0
2018-11-14 11:00:00,54.48,54.49,54.48,54.49,26332.0,44.0341,44.0422,44.0341,44.0422,26332.0
2018-11-14 11:30:00,54.48,54.49,54.48,54.48,34017.0,44.0341,44.0422,44.0341,44.0341,34017.0
2018-11-14 12:00:00,54.48,54.49,54.48,54.49,14840.0,44.0341,44.0422,44.0341,44.0422,14840.0
2018-11-14 12:30:00,54.48,54.52,54.48,54.52,148255.0,44.0341,44.0664,44.0341,44.0664,148255.0
2018-11-14 13:00:00,54.52,54.53,54.51,54.53,41864.0,44.0664,44.0745,44.0583,44.0745,41864.0
2018-11-14 13:30:00,54.53,54.57,54.52,54.55,49124.0,44.0745,44.1068,44.0664,44.0907,49124.0
2018-11-14 14:00:00,54.55,54.56,54.52,54.54,64169.0,44.0907,44.0987,44.0664,44.0826,64169.0
2018-11-14 14:30:00,54.54,54.54,54.52,54.52,69215.0,44.0826,44.0826,44.0664,44.0664,69215.0
2018-11-14 15:00:00,54.53,54.53,54.52,54.52,39613.0,44.0745,44.0745,44.0664,44.0664,39613.0
2018-11-14 15:30:00,54.53,54.54,54.51,54.53,65835.0,44.0745,44.0826,44.0583,44.0745,65835.0
2018-11-15 09:30:00,54.58,54.59,54.58,54.58,42369.0,44.1149,44.123,44.1149,44.1149,42369.0
2018-11-15 10:00:00,54.58,54.59,54.58,54.59,38544.0,44.1149,44.123,44.1149,44.123,38544.0
2018-11-15 10:30:00,54.59,54.61,54.58,54.6,63569.0,44.123,44.1392,44.1149,44.1311,63569.0
2018-11-15 11:00:00,54.6,54.61,54.58,54.6,93761.0,44.1311,44.1392,44.1149,44.1311,93761.0
2018-11-15 11:30:00,54.6,54.6,54.59,54.6,20576.0,44.1311,44.1311,44.123,44.1311,20576.0
2018-11-15 12:00:00,54.59,54.61,54.59,54.61,55201.0,44.123,44.1392,44.123,44.1392,55201.0
2018-11-15 12:30:00,54.61,54.61,54.6,54.61,43919.0,44.1392,44.1392,44.1311,44.1392,43919.0
2018-11-15 13:00:00,54.61,54.61,54.6,54.61,17726.0,44.1392,44.1392,44.1311,44.1392,17726.0
2018-11-15 13:30:00,54.61,54.61,54.59,54.61,43142.0,44.1392,44.1392,44.123,44.1392,43142.0
2018-11-15 14:00:00,54.6,54.61,54.59,54.6,60178.0,44.1311,44.1392,44.123,44.1311,60178.0
2018-11-15 14:30:00,54.59,54.6,54.58,54.58,103750.0,44.123,44.1311,44.1149,44.1149,103750.0
2018-11-15 15:00:00,54.58,54.6,54.56,54.59,114009.0,44.1149,44.1311,44.0987,44.123,114009.0
2018-11-15 15:30:00,54.6,54.61,54.55,54.57,222666.0,44.1311,44.1392,44.0907,44.1068,222666.0
2018-11-16 09:30:00,54.59,54.59,54.57,54.57,22223.0,44.123,44.123,44.1068,44.1068,22223.0
2018-11-16 10:00:00,54.58,54.59,54.57,54.58,105695.0,44.1149,44.123,44.1068,44.1149,105695.0
2018-11-16 10:30:00,54.58,54.58,54.56,54.57,31811.0,44.1149,44.1149,44.0987,44.1068,31811.0
2018-11-16 11:00:00,54.58,54.58,54.56,54.56,46395.0,44.1149,44.1149,44.0987,44.0987,46395.0
2018-11-16 11:30:00,54.56,54.58,54.56,54.58,46559.0,44.0987,44.1149,44.0987,44.1149,46559.0
2018-11-16 12:00:00,54.57,54.58,54.57,54.58,25176.0,44.1068,44.1149,44.1068,44.1149,25176.0
2018-11-16 12:30:00,54.58,54.58,54.57,54.57,31363.0,44.1149,44.1149,44.1068,44.1068,31363.0
2018-11-16 13:00:00,54.57,54.58,54.56,54.58,35145.0,44.1068,44.1149,44.0987,44.1149,35145.0
2018-11-16 13:30:00,54.58,54.58,54.55,54.56,53133.0,44.1149,44.1149,44.0907,44.0987,53133.0
2018-11-16 14:00:00,54.56,54.57,54.55,54.56,80560.0,44.0987,44.1068,44.0907,44.0987,80560.0
2018-11-16 14:30:00,54.56,54.56,54.55,54.55,74177.0,44.0987,44.0987,44.0907,44.0907,74177.0
2018-11-16 15:00:00,54.55,54.56,54.55,54.55,62430.0,44.0907,44.0987,44.0907,44.0907,62430.0
2018-11-16 15:30:00,54.55,54.56,54.53,54.53,198627.0,44.0907,44.0987,44.0745,44.0745,198627.0
2018-11-19 09:30:00,54.56,54.56,54.53,54.55,58375.0,44.0987,44.0987,44.0745,44.0907,58375.0
2018-11-19 10:00:00,54.55,54.56,54.54,54.55,70770.0,44.0907,44.0987,44.0826,44.0907,70770.0
2018-11-19 10:30:00,54.55,54.55,54.54,54.55,19077.0,44.0907,44.0907,44.0826,44.0907,19077.0
2018-11-19 11:00:00,54.55,54.56,54.54,54.54,41427.0,44.0907,44.0987,44.0826,44.0826,41427.0
2018-11-19 11:30:00,54.55,54.55,54.54,54.54,18837.0,44.0907,44.0907,44.0826,44.0826,18837.0
2018-11-19 12:00:00,54.54,54.55,54.54,54.55,25279.0,44.0826,44.0907,44.0826,44.0907,25279.0
2018-11-19 12:30:00,54.55,54.56,54.54,54.56,32613.0,44.0907,44.0987,44.0826,44.0987,32613.0
2018-11-19 13:00:00,54.55,54.56,54.55,54.55,16534.0,44.0907,44.0987,44.0907,44.0907,16534.0
2018-11-19 13:30:00,54.55,54.56,54.55,54.56,49779.0,44.0907,44.0987,44.0907,44.0987,49779.0
2018-11-19 14:00:00,54.55,54.56,54.55,54.55,61329.0,44.0907,44.0987,44.0907,44.0907,61329.0
2018-11-19 14:30:00,54.55,54.56,54.54,54.54,81228.0,44.0907,44.0987,44.0826,44.0826,81228.0
2018-11-19 15:00:00,54.54,54.55,54.53,54.54,45306.0,44.0826,44.0907,44.0745,44.0826,45306.0
2018-11-19 15:30:00,54.54,54.56,54.53,54.54,106124.0,44.0826,44.0987,44.0745,44.0826,106124.0
2018-11-20 09:30:00,54.57,54.57,54.55,54.57,33019.0,44.1068,44.1068,44.0907,44.1068,33019.0
2018-11-20 10:00:00,54.56,54.58,54.55,54.57,94783.0,44.0987,44.1149,44.0907,44.1068,94783.0
2018-11-20 10:30:00,54.57,54.58,54.56,54.57,70388.0,44.1068,44.1149,44.0987,44.1068,70388.0
2018-11-20 11:00:00,54.57,54.57,54.56,54.57,27423.0,44.1068,44.1068,44.0987,44.1068,27423.0
2018-11-20 11:30:00,54.57,54.57,54.56,54.56,27258.0,44.1068,44.1068,44.0987,44.0987,27258.0
2018-11-20 12:00:00,54.56,54.57,54.54,54.55,65903.0,44.0987,44.1068,44.0826,44.0907,65903.0
2018-11-20 12:30:00,54.55,54.57,54.54,54.57,88150.0,44.0907,44.1068,44.0826,44.1068,88150.0
2018-11-20 13:00:00,54.57,54.57,54.56,54.57,30691.0,44.1068,44.1068,44.0987,44.1068,30691.0
2018-11-20 13:30:00,54.56,54.57,54.56,54.57,51804.0,44.0987,44.1068,44.0987,44.1068,51804.0
2018-11-20 14:00:00,54.56,54.58,54.56,54.57,47427.0,44.0987,44.1149,44.0987,44.1068,47427.0
2018-11-20 14:30:00,54.57,54.58,54.56,54.57,125220.0,44.1068,44.1149,44.0987,44.1068,125220.0
2018-11-20 15:00:00,54.57,54.58,54.56,54.57,46622.0,44.1068,44.1149,44.0987,44.1068,46622.0
2018-11-20 15:30:00,54.57,54.58,54.56,54.56,69688.0,44.1068,44.1149,44.0987,44.0987,69688.0
2018-11-21 09:30:00,54.58,54.6,54.58,54.59,78644.0,44.1149,44.1311,44.1149,44.123,78644.0
2018-11-21 10:00:00,54.6,54.6,54.57,54.57,111040.0,44.1311,44.1311,44.1068,44.1068,111040.0
2018-11-21 10:30:00,54.57,54.6,54.57,54.6,79675.0,44.1068,44.1311,44.1068,44.1311,79675.0
2018-11-21 11:00:00,54.59,54.6,54.57,54.59,75792.0,44.123,44.1311,44.1068,44.123,75792.0
2018-11-21 11:30:00,54.59,54.59,54.58,54.59,21106.0,44.123,44.123,44.1149,44.123,21106.0
2018-11-21 12:00:00,54.59,54.6,54.58,54.6,25114.0,44.123,44.1311,44.1149,44.1311,25114.0
2018-11-21 12:30:00,54.6,54.6,54.57,54.59,88627.0,44.1311,44.1311,44.1068,44.123,88627.0
2018-11-21 13:00:00,54.58,54.6,54.58,54.6,58505.0,44.1149,44.1311,44.1149,44.1311,58505.0
2018-11-21 13:30:00,54.6,54.6,54.59,54.6,70270.0,44.1311,44.1311,44.123,44.1311,70270.0
2018-11-21 14:00:00,54.6,54.6,54.59,54.6,43565.0,44.1311,44.1311,44.123,44.1311,43565.0
2018-11-21 14:30:00,54.6,54.6,54.59,54.6,106969.0,44.1311,44.1311,44.123,44.1311,106969.0
2018-11-21 15:00:00,54.6,54.6,54.59,54.6,41584.0,44.1311,44.1311,44.123,44.1311,41584.0
2018-11-21 15:30:00,54.6,54.61,54.59,54.6,174852.0,44.1311,44.1392,44.123,44.1311,174852.0
2018-11-23 09:30:00,54.69,54.69,54.66,54.68,33434.0,44.2038,44.2038,44.1796,44.1957,33434.0
2018-11-23 10:00:00,54.68,54.69,54.67,54.67,166480.0,44.1957,44.2038,44.1876,44.1876,166480.0
2018-11-23 10:30:00,54.68,54.68,54.67,54.68,24694.0,44.1957,44.1957,44.1876,44.1957,24694.0
2018-11-23 11:00:00,54.68,54.68,54.66,54.67,57353.0,44.1957,44.1957,44.1796,44.1876,57353.0
2018-11-23 11:30:00,54.67,54.68,54.66,54.67,46847.0,44.1876,44.1957,44.1796,44.1876,46847.0
2018-11-23 12:00:00,54.68,54.68,54.67,54.67,30707.0,44.1957,44.1957,44.1876,44.1876,30707.0
2018-11-23 12:30:00,54.68,54.68,54.65,54.67,71896.0,44.1957,44.1957,44.1715,44.1876,71896.0
2018-11-26 09:30:00,54.68,54.68,54.66,54.66,57219.0,44.1957,44.1957,44.1796,44.1796,57219.0
2018-11-26 10:00:00,54.66,54.67,54.65,54.67,61740.0,44.1796,44.1876,44.1715,44.1876,61740.0
2018-11-26 10:30:00,54.67,54.67,54.65,54.66,49866.0,44.1876,44.1876,44.1715,44.1796,49866.0
2018-11-26 11:00:00,54.66,54.67,54.65,54.66,39497.0,44.1796,44.1876,44.1715,44.1796,39497.0
2018-11-26 11:30:00,54.66,54.68,54.66,54.66,35767.0,44.1796,44.1957,44.1796,44.1796,35767.0
2018-11-26 12:00:00,54.66,54.67,54.65,54.66,41539.0,44.1796,44.1876,44.1715,44.1796,41539.0
2018-11-26 12:30:00,54.66,54.68,54.66,54.66,68313.0,44.1796,44.1957,44.1796,44.1796,68313.0
2018-11-26 13:00:00,54.66,54.68,54.65,54.66,134332.0,44.1796,44.1957,44.1715,44.1796,134332.0
2018-11-26 13:30:00,54.66,54.67,54.65,54.66,111315.0,44.1796,44.1876,44.1715,44.1796,111315.0
2018-11-26 14:00:00,54.66,54.67,54.66,54.66,52786.0,44.1796,44.1876,44.1796,44.1796,52786.0
2018-11-26 14:30:00,54.66,54.67,54.65,54.66,76951.0,44.1796,44.1876,44.1715,44.1796,76951.0
2018-11-26 15:00:00,54.67,54.67,54.66,54.66,33015.0,44.1876,44.1876,44.1796,44.1796,33015.0
2018-11-26 15:30:00,54.66,54.68,54.66,54.66,79927.0,44.1796,44.1957,44.1796,44.1796,79927.0
2018-11-27 09:30:00,54.7,54.73,54.7,54.73,45024.0,44.2119,44.2361,44.2119,44.2361,45024.0
2018-11-27 10:00:00,54.73,54.75,54.71,54.73,65759.0,44.2361,44.2523,44.22,44.2361,65759.0
2018-11-27 10:30:00,54.73,54.74,54.72,54.73,39361.0,44.2361,44.2442,44.2281,44.2361,39361.0
2018-11-27 11:00:00,54.72,54.73,54.72,54.73,63585.0,44.2281,44.2361,44.2281,44.2361,63585.0
2018-11-27 11:30:00,54.72,54.73,54.71,54.71,400335.0,44.2281,44.2361,44.22,44.22,400335.0
2018-11-27 12:00:00,54.72,54.72,54.7,54.72,23387.0,44.2281,44.2281,44.2119,44.2281,23387.0
2018-11-27 12:30:00,54.72,54.72,54.71,54.72,66423.0,44.2281,44.2281,44.22,44.2281,66423.0
2018-11-27 13:00:00,54.72,54.74,54.71,54.73,116611.0,44.2281,44.2442,44.22,44.2361,116611.0
2018-11-27 13:30:00,54.73,54.74,54.71,54.72,132793.0,44.2361,44.2442,44.22,44.2281,132793.0
2018-11-27 14:00:00,54.71,54.73,54.71,54.73,65048.0,44.22,44.2361,44.22,44.2361,65048.0
2018-11-27 14:30:00,54.73,54.73,54.72,54.72,109536.0,44.2361,44.2361,44.2281,44.2281,109536.0
2018-11-27 15:00:00,54.72,54.73,54.72,54.72,53075.0,44.2281,44.2361,44.2281,44.2281,53075.0
2018-11-27 15:30:00,54.72,54.73,54.71,54.71,147809.0,44.2281,44.2361,44.22,44.22,147809.0
2018-11-28 09:30:00,54.67,54.7,54.67,54.67,60091.0,44.1876,44.2119,44.1876,44.1876,60091.0
2018-11-28 10:00:00,54.68,54.68,54.67,54.68,52908.0,44.1957,44.1957,44.1876,44.1957,52908.0
2018-11-28 10:30:00,54.68,54.68,54.67,54.68,27751.0,44.1957,44.1957,44.1876,44.1957,27751.0
2018-11-28 11:00:00,54.68,54.68,54.67,54.68,126607.0,44.1957,44.1957,44.1876,44.1957,126607.0
2018-11-28 11:30:00,54.68,54.68,54.67,54.67,383049.0,44.1957,44.1957,44.1876,44.1876,383049.0
2018-11-28 12:00:00,54.67,54.71,54.66,54.71,98887.0,44.1876,44.22,44.1796,44.22,98887.0
2018-11-28 12:30:00,54.71,54.71,54.67,54.68,51507.0,44.22,44.22,44.1876,44.1957,51507.0
2018-11-28 13:00:00,54.68,54.7,54.67,54.7,19859.0,44.1957,44.2119,44.1876,44.2119,19859.0
2018-11-28 13:30:00,54.69,54.71,54.69,54.71,35704.0,44.2038,44.22,44.2038,44.22,35704.0
2018-11-28 14:00:00,54.71,54.71,54.7,54.71,42801.0,44.22,44.22,44.2119,44.22,42801.0
2018-11-28 14:30:00,54.71,54.72,54.7,54.72,126349.0,44.22,44.2281,44.2119,44.2281,126349.0
2018-11-28 15:00:00,54.72,54.72,54.71,54.71,39110.0,44.2281,44.2281,44.22,44.22,39110.0
2018-11-28 15:30:00,54.71,54.72,54.65,54.65,209557.0,44.22,44.2281,44.1715,44.1715,209557.0
2018-11-29 09:30:00,54.76,54.76,54.74,54.75,26928.0,44.2604,44.2604,44.2442,44.2523,26928.0
2018-11-29 10:00:00,54.74,54.76,54.74,54.75,51434.0,44.2442,44.2604,44.2442,44.2523,51434.0
2018-11-29 10:30:00,54.76,54.77,54.75,54.76,78624.0,44.2604,44.2685,44.2523,44.2604,78624.0
2018-11-29 11:00:00,54.77,54.78,54.75,54.75,39662.0,44.2685,44.2766,44.2523,44.2523,39662.0
2018-11-29 11:30:00,54.76,54.76,54.75,54.76,8437.0,44.2604,44.2604,44.2523,44.2604,8437.0
2018-11-29 12:00:00,54.76,54.76,54.75,54.75,18350.0,44.2604,44.2604,44.2523,44.2523,18350.0
2018-11-29 12:30:00,54.76,54.76,54.74,54.75,26958.0,44.2604,44.2604,44.2442,44.2523,26958.0
2018-11-29 13:00:00,54.75,54.75,54.73,54.73,46251.0,44.2523,44.2523,44.2361,44.2361,46251.0
2018-11-29 13:30:00,54.74,54.74,54.73,54.73,46197.0,44.2442,44.2442,44.2361,44.2361,46197.0
2018-11-29 14:00:00,54.73,54.76,54.73,54.74,63497.0,44.2361,44.2604,44.2361,44.2442,63497.0
2018-11-29 14:30:00,54.73,54.75,54.73,54.74,61601.0,44.2361,44.2523,44.2361,44.2442,61601.0
2018-11-29 15:00:00,54.74,54.75,54.74,54.74,60027.0,44.2442,44.2523,44.2442,44.2442,60027.0
2018-11-29 15:30:00,54.74,54.75,54.73,54.73,152539.0,44.2442,44.2523,44.2361,44.2361,152539.0
2018-11-30 09:30:00,54.81,54.81,54.78,54.8,36856.0,44.3008,44.3008,44.2766,44.2927,36856.0
2018-11-30 10:00:00,54.79,54.8,54.79,54.8,152195.0,44.2846,44.2927,44.2846,44.2927,152195.0
2018-11-30 10:30:00,54.8,54.8,54.78,54.8,73251.0,44.2927,44.2927,44.2766,44.2927,73251.0
2018-11-30 11:00:00,54.8,54.81,54.79,54.8,49124.0,44.2927,44.3008,44.2846,44.2927,49124.0
2018-11-30 11:30:00,54.81,54.81,54.8,54.8,70743.0,44.3008,44.3008,44.2927,44.2927,70743.0
2018-11-30 12:00:00,54.8,54.81,54.8,54.8,48540.0,44.2927,44.3008,44.2927,44.2927,48540.0
2018-11-30 12:30:00,54.8,54.81,54.77,54.8,173130.0,44.2927,44.3008,44.2685,44.2927,173130.0
2018-11-30 13:00:00,54.8,54.8,54.79,54.8,28097.0,44.2927,44.2927,44.2846,44.2927,28097.0
2018-11-30 13:30:00,54.79,54.8,54.77,54.79,111020.0,44.2846,44.2927,44.2685,44.2846,111020.0
2018-11-30 14:00:00,54.79,54.8,54.78,54.8,69500.0,44.2846,44.2927,44.2766,44.2927,69500.0
2018-11-30 14:30:00,54.8,54.8,54.78,54.8,111082.0,44.2927,44.2927,44.2766,44.2927,111082.0
2018-11-30 15:00:00,54.8,54.81,54.79,54.8,87409.0,44.2927,44.3008,44.2846,44.2927,87409.0
2018-11-30 15:30:00,54.8,54.81,54.75,54.76,253419.0,44.2927,44.3008,44.2523,44.2604,253419.0
2018-12-03 09:30:00,54.77,54.78,54.73,54.78,115453.0,44.3103,44.3184,44.2779,44.3184,115453.0
2018-12-03 10:00:00,54.77,54.78,54.75,54.77,142756.0,44.3103,44.3184,44.2941,44.3103,142756.0
2018-12-03 10:30:00,54.76,54.79,54.76,54.78,102181.0,44.3022,44.3265,44.3022,44.3184,102181.0
2018-12-03 11:00:00,54.78,54.8,54.77,54.79,88534.0,44.3184,44.3346,44.3103,44.3265,88534.0
2018-12-03 11:30:00,54.79,54.8,54.76,54.79,338255.0,44.3265,44.3346,44.3022,44.3265,338255.0
2018-12-03 12:00:00,54.8,54.81,54.79,54.81,62756.0,44.3346,44.3427,44.3265,44.3427,62756.0
2018-12-03 12:30:00,54.8,54.81,54.79,54.8,123850.0,44.3346,44.3427,44.3265,44.3346,123850.0
2018-12-03 13:00:00,54.8,54.8,54.76,54.78,163390.0,44.3346,44.3346,44.3022,44.3184,163390.0
2018-12-03 13:30:00,54.79,54.81,54.78,54.8,74362.0,44.3265,44.3427,44.3184,44.3346,74362.0
2018-12-03 14:00:00,54.8,54.83,54.78,54.8,602372.0,44.3346,44.3588,44.3184,44.3346,602372.0
2018-12-03 14:30:00,54.8,54.81,54.79,54.8,113804.0,44.3346,44.3427,44.3265,44.3346,113804.0
2018-12-03 15:00:00,54.8,54.81,54.79,54.8,193521.0,44.3346,44.3427,44.3265,44.3346,193521.0
2018-12-03 15:30:00,54.8,54.81,54.79,54.81,134388.0,44.3346,44.3427,44.3265,44.3427,134388.0
2018-12-04 09:30:00,54.86,54.86,54.84,54.86,47924.0,44.3831,44.3831,44.3669,44.3831,47924.0
2018-12-04 10:00:00,54.86,54.88,54.85,54.87,70487.0,44.3831,44.3993,44.375,44.3912,70487.0
2018-12-04 10:30:00,54.88,54.88,54.87,54.88,47563.0,44.3993,44.3993,44.3912,44.3993,47563.0
2018-12-04 11:00:00,54.88,54.89,54.87,54.89,41846.0,44.3993,44.4074,44.3912,44.4074,41846.0
2018-12-04 11:30:00,54.89,54.89,54.88,54.89,23259.0,44.4074,44.4074,44.3993,44.4074,23259.0
2018-12-04 12:00:00,54.89,54.92,54.88,54.91,99873.0,44.4074,44.4317,44.3993,44.4236,99873.0
2018-12-04 12:30:00,54.91,54.93,54.91,54.91,585007.0,44.4236,44.4397,44.4236,44.4236,585007.0
2018-12-04 13:00:00,54.91,54.93,54.91,54.93,90879.0,44.4236,44.4397,44.4236,44.4397,90879.0
2018-12-04 13:30:00,54.93,54.93,54.92,54.93,46311.0,44.4397,44.4397,44.4317,44.4397,46311.0
2018-12-04 14:00:00,54.93,54.93,54.9,54.91,78660.0,44.4397,44.4397,44.4155,44.4236,78660.0
2018-12-04 14:30:00,54.91,54.92,54.91,54.91,56289.0,44.4236,44.4317,44.4236,44.4236,56289.0
2018-12-04 15:00:00,54.92,54.93,54.91,54.93,117881.0,44.4317,44.4397,44.4236,44.4397,117881.0
2018-12-04 15:30:00,54.93,54.94,54.91,54.92,190058.0,44.4397,44.4478,44.4236,44.4317,190058.0
2018-12-06 09:30:00,54.99,55.03,54.99,55.0,140109.0,44.4883,44.5206,44.4883,44.4964,140109.0
2018-12-06 10:00:00,55.01,55.02,55.0,55.02,91612.0,44.5045,44.5126,44.4964,44.5126,91612.0
2018-12-06 10:30:00,55.01,55.02,55.01,55.01,50549.0,44.5045,44.5126,44.5045,44.5045,50549.0
2018-12-06 11:00:00,55.02,55.04,55.01,55.02,82985.0,44.5126,44.5287,44.5045,44.5126,82985.0
2018-12-06 11:30:00,55.03,55.03,54.98,54.99,315790.0,44.5206,44.5206,44.4802,44.4883,315790.0
2018-12-06 12:00:00,54.99,54.99,54.97,54.98,134349.0,44.4883,44.4883,44.4721,44.4802,134349.0
2018-12-06 12:30:00,54.99,55.0,54.97,54.98,183800.0,44.4883,44.4964,44.4721,44.4802,183800.0
2018-12-06 13:00:00,54.98,55.01,54.97,55.01,155786.0,44.4802,44.5045,44.4721,44.5045,155786.0
2018-12-06 13:30:00,55.01,55.01,54.98,54.98,112885.0,44.5045,44.5045,44.4802,44.4802,112885.0
2018-12-06 14:00:00,54.98,54.99,54.97,54.99,79558.0,44.4802,44.4883,44.4721,44.4883,79558.0
2018-12-06 14:30:00,54.98,54.99,54.97,54.98,132073.0,44.4802,44.4883,44.4721,44.4802,132073.0
2018-12-06 15:00:00,54.98,54.99,54.95,54.95,171055.0,44.4802,44.4883,44.4559,44.4559,171055.0
2018-12-06 15:30:00,54.96,54.97,54.94,54.95,436964.0,44.464,44.4721,44.4478,44.4559,436964.0
2018-12-07 09:30:00,54.96,54.96,54.94,54.94,74452.0,44.464,44.464,44.4478,44.4478,74452.0
2018-12-07 10:00:00,54.94,54.96,54.94,54.96,89025.0,44.4478,44.464,44.4478,44.464,89025.0
2018-12-07 10:30:00,54.95,54.96,54.94,54.95,201465.0,44.4559,44.464,44.4478,44.4559,201465.0
2018-12-07 11:00:00,54.94,54.98,54.94,54.98,18540.0,44.4478,44.4802,44.4478,44.4802,18540.0
2018-12-07 11:30:00,54.97,54.98,54.97,54.97,103672.0,44.4721,44.4802,44.4721,44.4721,103672.0
2018-12-07 12:00:00,54.98,54.98,54.97,54.98,40734.0,44.4802,44.4802,44.4721,44.4802,40734.0
2018-12-07 12:30:00,54.98,54.99,54.97,54.98,120394.0,44.4802,44.4883,44.4721,44.4802,120394.0
2018-12-07 13:00:00,54.99,54.99,54.98,54.98,55305.0,44.4883,44.4883,44.4802,44.4802,55305.0
2018-12-07 13:30:00,54.98,54.99,54.98,54.98,47130.0,44.4802,44.4883,44.4802,44.4802,47130.0
2018-12-07 14:00:00,54.99,54.99,54.98,54.98,83604.0,44.4883,44.4883,44.4802,44.4802,83604.0
2018-12-07 14:30:00,54.99,54.99,54.98,54.98,100917.0,44.4883,44.4883,44.4802,44.4802,100917.0
2018-12-07 15:00:00,54.98,54.99,54.98,54.98,110948.0,44.4802,44.4883,44.4802,44.4802,110948.0
2018-12-07 15:30:00,54.99,55.0,54.98,54.98,140214.0,44.4883,44.4964,44.4802,44.4802,140214.0
2018-12-10 09:30:00,55.0,55.0,54.96,54.98,48661.0,44.4964,44.4964,44.464,44.4802,48661.0
2018-12-10 10:00:00,54.99,55.0,54.97,54.98,82020.0,44.4883,44.4964,44.4721,44.4802,82020.0
2018-12-10 10:30:00,54.98,55.01,54.98,55.01,38156.0,44.4802,44.5045,44.4802,44.5045,38156.0
2018-12-10 11:00:00,55.01,55.03,55.0,55.03,89965.0,44.5045,44.5206,44.4964,44.5206,89965.0
2018-12-10 11:30:00,55.03,55.03,55.01,55.02,83280.0,44.5206,44.5206,44.5045,44.5126,83280.0
2018-12-10 12:00:00,55.01,55.03,55.01,55.01,49123.0,44.5045,44.5206,44.5045,44.5045,49123.0
2018-12-10 12:30:00,55.02,55.02,54.98,55.0,39356.0,44.5126,44.5126,44.4802,44.4964,39356.0
2018-12-10 13:00:00,54.99,55.0,54.98,54.98,32528.0,44.4883,44.4964,44.4802,44.4802,32528.0
2018-12-10 13:30:00,54.99,55.0,54.97,55.0,71594.0,44.4883,44.4964,44.4721,44.4964,71594.0
2018-12-10 14:00:00,55.0,55.02,54.99,55.0,64006.0,44.4964,44.5126,44.4883,44.4964,64006.0
2018-12-10 14:30:00,55.0,55.02,54.99,55.01,104118.0,44.4964,44.5126,44.4883,44.5045,104118.0
2018-12-10 15:00:00,55.01,55.03,55.01,55.02,65416.0,44.5045,44.5206,44.5045,44.5126,65416.0
2018-12-10 15:30:00,55.02,55.04,55.02,55.03,127421.0,44.5126,44.5287,44.5126,44.5206,127421.0
2018-12-11 09:30:00,55.03,55.03,55.01,55.03,27924.0,44.5206,44.5206,44.5045,44.5206,27924.0
2018-12-11 10:00:00,55.02,55.05,55.02,55.04,66868.0,44.5126,44.5368,44.5126,44.5287,66868.0
2018-12-11 10:30:00,55.03,55.06,55.03,55.05,47109.0,44.5206,44.5449,44.5206,44.5368,47109.0
2018-12-11 11:00:00,55.06,55.07,55.05,55.06,75193.0,44.5449,44.553,44.5368,44.5449,75193.0
2018-12-11 11:30:00,55.07,55.07,55.05,55.05,38151.0,44.553,44.553,44.5368,44.5368,38151.0
2018-12-11 12:00:00,55.05,55.07,55.05,55.07,44196.0,44.5368,44.553,44.5368,44.553,44196.0
2018-12-11 12:30:00,55.07,55.07,55.05,55.07,28030.0,44.553,44.553,44.5368,44.553,28030.0
2018-12-11 13:00:00,55.07,55.07,55.05,55.06,61679.0,44.553,44.553,44.5368,44.5449,61679.0
2018-12-11 13:30:00,55.07,55.07,55.06,55.06,33630.0,44.553,44.553,44.5449,44.5449,33630.0
2018-12-11 14:00:00,55.07,55.07,55.05,55.05,53084.0,44.553,44.553,44.5368,44.5368,53084.0
2018-12-11 14:30:00,55.06,55.06,55.05,55.05,66608.0,44.5449,44.5449,44.5368,44.5368,66608.0
2018-12-11 15:00:00,55.05,55.06,55.05,55.06,143476.0,44.5368,44.5449,44.5368,44.5449,143476.0
2018-12-11 15:30:00,55.05,55.06,55.05,55.05,128885.0,44.5368,44.5449,44.5368,44.5368,128885.0
2018-12-12 09:30:00,55.04,55.05,55.0,55.02,50617.0,44.5287,44.5368,44.4964,44.5126,50617.0
2018-12-12 10:00:00,55.01,55.02,55.01,55.02,46837.0,44.5045,44.5126,44.5045,44.5126,46837.0
2018-12-12 10:30:00,55.02,55.02,55.01,55.01,49091.0,44.5126,44.5126,44.5045,44.5045,49091.0
2018-12-12 11:00:00,55.02,55.02,55.01,55.02,41906.0,44.5126,44.5126,44.5045,44.5126,41906.0
2018-12-12 11:30:00,55.02,55.02,55.01,55.02,29174.0,44.5126,44.5126,44.5045,44.5126,29174.0
2018-12-12 12:00:00,55.02,55.02,55.01,55.02,60922.0,44.5126,44.5126,44.5045,44.5126,60922.0
2018-12-12 12:30:00,55.02,55.02,55.0,55.01,67983.0,44.5126,44.5126,44.4964,44.5045,67983.0
2018-12-12 13:00:00,55.01,55.01,54.99,55.0,58792.0,44.5045,44.5045,44.4883,44.4964,58792.0
2018-12-12 13:30:00,55.0,55.0,54.95,54.98,220092.0,44.4964,44.4964,44.4559,44.4802,220092.0
2018-12-12 14:00:00,54.98,55.0,54.97,55.0,117014.0,44.4802,44.4964,44.4721,44.4964,117014.0
2018-12-12 14:30:00,54.99,55.0,54.98,55.0,66377.0,44.4883,44.4964,44.4802,44.4964,66377.0
2018-12-12 15:00:00,55.0,55.0,54.98,54.98,46103.0,44.4964,44.4964,44.4802,44.4802,46103.0
2018-12-12 15:30:00,54.98,54.99,54.95,54.97,59997.0,44.4802,44.4883,44.4559,44.4721,59997.0
2018-12-13 09:30:00,55.03,55.03,54.99,55.03,24548.0,44.5206,44.5206,44.4883,44.5206,24548.0
2018-12-13 10:00:00,55.03,55.03,55.01,55.02,41691.0,44.5206,44.5206,44.5045,44.5126,41691.0
2018-12-13 10:30:00,55.02,55.03,55.01,55.03,31917.0,44.5126,44.5206,44.5045,44.5206,31917.0
2018-12-13 11:00:00,55.03,55.03,55.01,55.01,26984.0,44.5206,44.5206,44.5045,44.5045,26984.0
2018-12-13 11:30:00,55.02,55.02,54.98,54.98,41102.0,44.5126,44.5126,44.4802,44.4802,41102.0
2018-12-13 12:00:00,54.99,55.01,54.98,55.01,41966.0,44.4883,44.5045,44.4802,44.5045,41966.0
2018-12-13 12:30:00,55.01,55.01,54.99,54.99,16841.0,44.5045,44.5045,44.4883,44.4883,16841.0
2018-12-13 13:00:00,55.0,55.0,54.98,54.99,45221.0,44.4964,44.4964,44.4802,44.4883,45221.0
2018-12-13 13:30:00,54.99,55.0,54.98,55.0,62428.0,44.4883,44.4964,44.4802,44.4964,62428.0
2018-12-13 14:00:00,55.0,55.01,54.98,55.0,96367.0,44.4964,44.5045,44.4802,44.4964,96367.0
2018-12-13 14:30:00,55.0,55.01,54.97,54.98,96277.0,44.4964,44.5045,44.4721,44.4802,96277.0
2018-12-13 15:00:00,54.97,55.0,54.97,55.0,63038.0,44.4721,44.4964,44.4721,44.4964,63038.0
2018-12-13 15:30:00,55.0,55.0,54.96,54.96,77407.0,44.4964,44.4964,44.464,44.464,77407.0
2018-12-14 09:30:00,55.05,55.05,55.03,55.03,23523.0,44.5368,44.5368,44.5206,44.5206,23523.0
2018-12-14 10:00:00,55.04,55.04,55.03,55.04,54566.0,44.5287,44.5287,44.5206,44.5287,54566.0
2018-12-14 10:30:00,55.04,55.06,55.03,55.06,13260.0,44.5287,44.5449,44.5206,44.5449,13260.0
2018-12-14 11:00:00,55.05,55.08,55.05,55.08,116077.0,44.5368,44.5611,44.5368,44.5611,116077.0
2018-12-14 11:30:00,55.08,55.09,55.05,55.08,487979.0,44.5611,44.5692,44.5368,44.5611,487979.0
2018-12-14 12:00:00,55.08,55.09,55.07,55.08,69603.0,44.5611,44.5692,44.553,44.5611,69603.0
2018-12-14 12:30:00,55.08,55.08,55.05,55.06,30536.0,44.5611,44.5611,44.5368,44.5449,30536.0
2018-12-14 13:00:00,55.06,55.06,55.04,55.05,23740.0,44.5449,44.5449,44.5287,44.5368,23740.0
2018-12-14 13:30:00,55.05,55.06,55.04,55.05,44382.0,44.5368,44.5449,44.5287,44.5368,44382.0
2018-12-14 14:00:00,55.05,55.08,55.05,55.08,72838.0,44.5368,44.5611,44.5368,44.5611,72838.0
2018-12-14 14:30:00,55.08,55.08,55.07,55.08,63772.0,44.5611,44.5611,44.553,44.5611,63772.0
2018-12-14 15:00:00,55.07,55.08,55.07,55.08,52033.0,44.553,44.5611,44.553,44.5611,52033.0
2018-12-14 15:30:00,55.08,55.08,55.03,55.05,146074.0,44.5611,44.5611,44.5206,44.5368,146074.0
2018-12-17 09:30:00,55.06,55.06,55.03,55.05,123642.0,44.5449,44.5449,44.5206,44.5368,123642.0
2018-12-17 10:00:00,55.05,55.08,55.05,55.07,91162.0,44.5368,44.5611,44.5368,44.553,91162.0
2018-12-17 10:30:00,55.08,55.08,55.07,55.08,42015.0,44.5611,44.5611,44.553,44.5611,42015.0
2018-12-17 11:00:00,55.07,55.08,55.07,55.07,37110.0,44.553,44.5611,44.553,44.553,37110.0
2018-12-17 11:30:00,55.08,55.08,55.07,55.08,23001.0,44.5611,44.5611,44.553,44.5611,23001.0
2018-12-17 12:00:00,55.07,55.08,55.07,55.07,66446.0,44.553,44.5611,44.553,44.553,66446.0
2018-12-17 12:30:00,55.08,55.08,55.07,55.08,47393.0,44.5611,44.5611,44.553,44.5611,47393.0
2018-12-17 13:00:00,55.07,55.08,55.07,55.08,39730.0,44.553,44.5611,44.553,44.5611,39730.0
2018-12-17 13:30:00,55.08,55.08,55.07,55.08,57342.0,44.5611,44.5611,44.553,44.5611,57342.0
2018-12-17 14:00:00,55.08,55.09,55.08,55.08,70021.0,44.5611,44.5692,44.5611,44.5611,70021.0
2018-12-17 14:30:00,55.08,55.09,55.06,55.08,193530.0,44.5611,44.5692,44.5449,44.5611,193530.0
2018-12-17 15:00:00,55.08,55.08,55.03,55.07,344140.0,44.5611,44.5611,44.5206,44.553,344140.0
2018-12-17 15:30:00,55.06,55.07,55.05,55.06,180579.0,44.5449,44.553,44.5368,44.5449,180579.0
2018-12-18 09:30:00,55.17,55.17,55.13,55.14,67107.0,44.6339,44.6339,44.6016,44.6096,67107.0
2018-12-18 10:00:00,55.14,55.16,55.13,55.16,75364.0,44.6096,44.6258,44.6016,44.6258,75364.0
2018-12-18 10:30:00,55.16,55.16,55.14,55.16,77969.0,44.6258,44.6258,44.6096,44.6258,77969.0
2018-12-18 11:00:00,55.16,55.18,55.15,55.17,422815.0,44.6258,44.642,44.6177,44.6339,422815.0
2018-12-18 11:30:00,55.18,55.18,55.16,55.17,175852.0,44.642,44.642,44.6258,44.6339,175852.0
2018-12-18 12:00:00,55.16,55.17,55.14,55.15,78367.0,44.6258,44.6339,44.6096,44.6177,78367.0
2018-12-18 12:30:00,55.15,55.18,55.14,55.17,74311.0,44.6177,44.642,44.6096,44.6339,74311.0
2018-12-18 13:00:00,55.16,55.18,55.16,55.18,57235.0,44.6258,44.642,44.6258,44.642,57235.0
2018-12-18 13:30:00,55.18,55.18,55.17,55.18,50844.0,44.642,44.642,44.6339,44.642,50844.0
2018-12-18 14:00:00,55.18,55.18,55.16,55.17,128473.0,44.642,44.642,44.6258,44.6339,128473.0
2018-12-18 14:30:00,55.17,55.19,55.16,55.16,170196.0,44.6339,44.6501,44.6258,44.6258,170196.0
2018-12-18 15:00:00,55.16,55.17,55.16,55.17,109910.0,44.6258,44.6339,44.6258,44.6339,109910.0
2018-12-18 15:30:00,55.16,55.17,55.15,55.17,107752.0,44.6258,44.6339,44.6177,44.6339,107752.0
2018-12-19 09:30:00,55.24,55.24,55.23,55.23,45716.0,44.6905,44.6905,44.6825,44.6825,45716.0
2018-12-19 10:00:00,55.23,55.24,55.23,55.23,49441.0,44.6825,44.6905,44.6825,44.6825,49441.0
2018-12-19 10:30:00,55.23,55.24,55.2,55.23,42489.0,44.6825,44.6905,44.6582,44.6825,42489.0
2018-12-19 11:00:00,55.23,55.24,55.22,55.23,110109.0,44.6825,44.6905,44.6744,44.6825,110109.0
2018-12-19 11:30:00,55.23,55.24,55.22,55.23,33814.0,44.6825,44.6905,44.6744,44.6825,33814.0
2018-12-19 12:00:00,55.23,55.24,55.23,55.23,41850.0,44.6825,44.6905,44.6825,44.6825,41850.0
2018-12-19 12:30:00,55.24,55.24,55.23,55.23,43311.0,44.6905,44.6905,44.6825,44.6825,43311.0
2018-12-19 13:00:00,55.23,55.24,55.22,55.23,65770.0,44.6825,44.6905,44.6744,44.6825,65770.0
2018-12-19 13:30:00,55.23,55.24,55.21,55.23,120897.0,44.6825,44.6905,44.6663,44.6825,120897.0
2018-12-19 14:00:00,55.23,55.25,55.2,55.23,111874.0,44.6825,44.6986,44.6582,44.6825,111874.0
2018-12-19 14:30:00,55.23,55.24,55.21,55.23,93285.0,44.6825,44.6905,44.6663,44.6825,93285.0
2018-12-19 15:00:00,55.24,55.26,55.23,55.25,186392.0,44.6905,44.7067,44.6825,44.6986,186392.0
2018-12-19 15:30:00,55.25,55.26,55.23,55.25,247332.0,44.6986,44.7067,44.6825,44.6986,247332.0
2018-12-20 09:30:00,55.33,55.34,55.32,55.34,58443.0,44.7634,44.7714,44.7553,44.7714,58443.0
2018-12-20 10:00:00,55.34,55.34,55.32,55.33,80708.0,44.7714,44.7714,44.7553,44.7634,80708.0
2018-12-20 10:30:00,55.33,55.33,55.3,55.3,56423.0,44.7634,44.7634,44.7391,44.7391,56423.0
2018-12-20 11:00:00,55.31,55.32,55.3,55.32,90370.0,44.7472,44.7553,44.7391,44.7553,90370.0
2018-12-20 11:30:00,55.32,55.33,55.31,55.32,69787.0,44.7553,44.7634,44.7472,44.7553,69787.0
2018-12-20 12:00:00,55.32,55.33,55.29,55.29,94686.0,44.7553,44.7634,44.731,44.731,94686.0
2018-12-20 12:30:00,55.3,55.32,55.29,55.32,40861.0,44.7391,44.7553,44.731,44.7553,40861.0
2018-12-20 13:00:00,55.31,55.32,55.31,55.32,44069.0,44.7472,44.7553,44.7472,44.7553,44069.0
2018-12-20 13:30:00,55.31,55.32,55.31,55.32,56570.0,44.7472,44.7553,44.7472,44.7553,56570.0
2018-12-20 14:00:00,55.31,55.33,55.31,55.32,110417.0,44.7472,44.7634,44.7472,44.7553,110417.0
2018-12-20 14:30:00,55.33,55.33,55.3,55.3,123465.0,44.7634,44.7634,44.7391,44.7391,123465.0
2018-12-20 15:00:00,55.3,55.31,55.25,55.29,180712.0,44.7391,44.7472,44.6986,44.731,180712.0
2018-12-20 15:30:00,55.29,55.3,55.27,55.29,174664.0,44.731,44.7391,44.7148,44.731,174664.0
2018-12-21 09:30:00,55.23,55.24,55.22,55.23,71087.0,44.6825,44.6905,44.6744,44.6825,71087.0
2018-12-21 10:00:00,55.22,55.23,55.21,55.21,93604.0,44.6744,44.6825,44.6663,44.6663,93604.0
2018-12-21 10:30:00,55.22,55.22,55.18,55.19,105332.0,44.6744,44.6744,44.642,44.6501,105332.0
2018-12-21 11:00:00,55.19,55.2,55.19,55.2,89972.0,44.6501,44.6582,44.6501,44.6582,89972.0
2018-12-21 11:30:00,55.2,55.2,55.17,55.17,77551.0,44.6582,44.6582,44.6339,44.6339,77551.0
2018-12-21 12:00:00,55.17,55.18,55.16,55.16,56301.0,44.6339,44.642,44.6258,44.6258,56301.0
2018-12-21 12:30:00,55.17,55.17,55.15,55.16,44176.0,44.6339,44.6339,44.6177,44.6258,44176.0
2018-12-21 13:00:00,55.16,55.2,55.15,55.19,154379.0,44.6258,44.6582,44.6177,44.6501,154379.0
2018-12-21 13:30:00,55.18,55.19,55.17,55.18,70961.0,44.642,44.6501,44.6339,44.642,70961.0
2018-12-21 14:00:00,55.18,55.18,55.16,55.17,108895.0,44.642,44.642,44.6258,44.6339,108895.0
2018-12-21 14:30:00,55.18,55.19,55.17,55.18,256416.0,44.642,44.6501,44.6339,44.642,256416.0
2018-12-21 15:00:00,55.17,55.18,55.14,55.16,256804.0,44.6339,44.642,44.6096,44.6258,256804.0
2018-12-21 15:30:00,55.16,55.17,55.09,55.09,378454.0,44.6258,44.6339,44.5692,44.5692,378454.0
2018-12-24 09:30:00,54.15,54.16,54.07,54.13,139870.0,44.6941,44.7024,44.6281,44.6776,139870.0
2018-12-24 10:00:00,54.14,54.14,54.07,54.08,175973.0,44.6859,44.6859,44.6281,44.6363,175973.0
2018-12-24 10:30:00,54.07,54.08,54.06,54.07,203087.0,44.6281,44.6363,44.6198,44.6281,203087.0
2018-12-24 11:00:00,54.06,54.08,54.06,54.08,153109.0,44.6198,44.6363,44.6198,44.6363,153109.0
2018-12-24 11:30:00,54.07,54.1,54.07,54.09,168223.0,44.6281,44.6528,44.6281,44.6446,168223.0
2018-12-24 12:00:00,54.1,54.12,54.09,54.1,184759.0,44.6528,44.6693,44.6446,44.6528,184759.0
2018-12-24 12:30:00,54.11,54.14,54.08,54.13,231700.0,44.6611,44.6859,44.6363,44.6776,231700.0
2018-12-26 09:30:00,54.17,54.18,54.15,54.17,101684.0,44.7106,44.7189,44.6941,44.7106,101684.0
2018-12-26 10:00:00,54.16,54.18,54.16,54.16,99196.0,44.7024,44.7189,44.7024,44.7024,99196.0
2018-12-26 10:30:00,54.17,54.17,54.11,54.13,297927.0,44.7106,44.7106,44.6611,44.6776,297927.0
2018-12-26 11:00:00,54.13,54.13,54.09,54.09,98000.0,44.6776,44.6776,44.6446,44.6446,98000.0
2018-12-26 11:30:00,54.09,54.11,54.09,54.09,131101.0,44.6446,44.6611,44.6446,44.6446,131101.0
2018-12-26 12:00:00,54.1,54.12,54.09,54.09,156009.0,44.6528,44.6693,44.6446,44.6446,156009.0
2018-12-26 12:30:00,54.1,54.11,54.09,54.1,117553.0,44.6528,44.6611,44.6446,44.6528,117553.0
2018-12-26 13:00:00,54.09,54.1,54.08,54.1,110836.0,44.6446,44.6528,44.6363,44.6528,110836.0
2018-12-26 13:30:00,54.1,54.1,54.08,54.09,84620.0,44.6528,44.6528,44.6363,44.6446,84620.0
2018-12-26 14:00:00,54.09,54.1,54.07,54.08,423171.0,44.6446,44.6528,44.6281,44.6363,423171.0
2018-12-26 14:30:00,54.09,54.11,54.08,54.09,123664.0,44.6446,44.6611,44.6363,44.6446,123664.0
2018-12-26 15:00:00,54.09,54.1,54.08,54.09,118526.0,44.6446,44.6528,44.6363,44.6446,118526.0
2018-12-26 15:30:00,54.08,54.09,54.07,54.08,148062.0,44.6363,44.6446,44.6281,44.6363,148062.0
2018-12-27 09:30:00,54.06,54.13,54.06,54.12,60875.0,44.6198,44.6776,44.6198,44.6693,60875.0
2018-12-27 10:00:00,54.12,54.13,54.1,54.13,178088.0,44.6693,44.6776,44.6528,44.6776,178088.0
2018-12-27 10:30:00,54.13,54.14,54.12,54.14,72431.0,44.6776,44.6859,44.6693,44.6859,72431.0
2018-12-27 11:00:00,54.13,54.14,54.13,54.14,63893.0,44.6776,44.6859,44.6776,44.6859,63893.0
2018-12-27 11:30:00,54.14,54.14,54.12,54.13,77728.0,44.6859,44.6859,44.6693,44.6776,77728.0
2018-12-27 12:00:00,54.13,54.14,54.12,54.13,79454.0,44.6776,44.6859,44.6693,44.6776,79454.0
2018-12-27 12:30:00,54.13,54.14,54.11,54.14,205091.0,44.6776,44.6859,44.6611,44.6859,205091.0
2018-12-27 13:00:00,54.14,54.15,54.13,54.14,107833.0,44.6859,44.6941,44.6776,44.6859,107833.0
2018-12-27 13:30:00,54.14,54.19,54.13,54.17,187683.0,44.6859,44.7271,44.6776,44.7106,187683.0
2018-12-27 14:00:00,54.17,54.19,54.16,54.18,588242.0,44.7106,44.7271,44.7024,44.7189,588242.0
2018-12-27 14:30:00,54.18,54.18,54.17,54.18,129486.0,44.7189,44.7189,44.7106,44.7189,129486.0
2018-12-27 15:00:00,54.18,54.18,54.12,54.12,237520.0,44.7189,44.7189,44.6693,44.6693,237520.0
2018-12-27 15:30:00,54.13,54.13,54.09,54.09,208157.0,44.6776,44.6776,44.6446,44.6446,208157.0
2018-12-28 09:30:00,54.17,54.19,54.15,54.19,264023.0,44.7106,44.7271,44.6941,44.7271,264023.0
2018-12-28 10:00:00,54.19,54.19,54.18,54.18,89716.0,44.7271,44.7271,44.7189,44.7189,89716.0
2018-12-28 10:30:00,54.19,54.19,54.18,54.19,52030.0,44.7271,44.7271,44.7189,44.7271,52030.0
2018-12-28 11:00:00,54.18,54.19,54.18,54.19,31958.0,44.7189,44.7271,44.7189,44.7271,31958.0
2018-12-28 11:30:00,54.19,54.19,54.13,54.18,1010507.0,44.7271,44.7271,44.6776,44.7189,1010507.0
2018-12-28 12:00:00,54.19,54.2,54.17,54.2,76792.0,44.7271,44.7354,44.7106,44.7354,76792.0
2018-12-28 12:30:00,54.19,54.2,54.18,54.19,76447.0,44.7271,44.7354,44.7189,44.7271,76447.0
2018-12-28 13:00:00,54.18,54.21,54.18,54.21,77487.0,44.7189,44.7436,44.7189,44.7436,77487.0
2018-12-28 13:30:00,54.21,54.21,54.18,54.19,72305.0,44.7436,44.7436,44.7189,44.7271,72305.0
2018-12-28 14:00:00,54.19,54.2,54.16,54.16,224561.0,44.7271,44.7354,44.7024,44.7024,224561.0
2018-12-28 14:30:00,54.17,54.17,54.15,54.17,85759.0,44.7106,44.7106,44.6941,44.7106,85759.0
2018-12-28 15:00:00,54.16,54.19,54.16,54.18,143171.0,44.7024,44.7271,44.7024,44.7189,143171.0
2018-12-28 15:30:00,54.18,54.21,54.16,54.16,169184.0,44.7189,44.7436,44.7024,44.7024,169184.0
2018-12-31 09:30:00,54.17,54.19,54.16,54.19,159394.0,44.7106,44.7271,44.7024,44.7271,159394.0
2018-12-31 10:00:00,54.19,54.22,54.17,54.2,252298.0,44.7271,44.7519,44.7106,44.7354,252298.0
2018-12-31 10:30:00,54.2,54.2,54.17,54.19,125105.0,44.7354,44.7354,44.7106,44.7271,125105.0
2018-12-31 11:00:00,54.19,54.21,54.18,54.2,106038.0,44.7271,44.7436,44.7189,44.7354,106038.0
2018-12-31 11:30:00,54.2,54.21,54.2,54.21,134058.0,44.7354,44.7436,44.7354,44.7436,134058.0
2018-12-31 12:00:00,54.21,54.23,54.2,54.2,434336.0,44.7436,44.7601,44.7354,44.7354,434336.0
2018-12-31 12:30:00,54.21,54.23,54.19,54.22,204635.0,44.7436,44.7601,44.7271,44.7519,204635.0
2018-12-31 13:00:00,54.22,54.23,54.21,54.21,131902.0,44.7519,44.7601,44.7436,44.7436,131902.0
2018-12-31 13:30:00,54.22,54.24,54.21,54.24,118066.0,44.7519,44.7684,44.7436,44.7684,118066.0
2018-12-31 14:00:00,54.24,54.26,54.22,54.26,313728.0,44.7684,44.7849,44.7519,44.7849,313728.0
2018-12-31 14:30:00,54.26,54.27,54.25,54.26,150403.0,44.7849,44.7932,44.7766,44.7849,150403.0
2018-12-31 15:00:00,54.26,54.27,54.26,54.26,85066.0,44.7849,44.7932,44.7849,44.7849,85066.0
2018-12-31 15:30:00,54.27,54.27,54.21,54.24,269774.0,44.7932,44.7932,44.7436,44.7684,269774.0
2019-01-02 09:30:00,54.35,54.38,54.34,54.38,297252.0,44.8592,44.8839,44.8509,44.8839,297252.0
2019-01-02 10:00:00,54.37,54.38,54.36,54.36,101552.0,44.8757,44.8839,44.8674,44.8674,101552.0
2019-01-02 10:30:00,54.37,54.37,54.35,54.35,83730.0,44.8757,44.8757,44.8592,44.8592,83730.0
2019-01-02 11:00:00,54.35,54.36,54.35,54.35,119217.0,44.8592,44.8674,44.8592,44.8592,119217.0
2019-01-02 11:30:00,54.36,54.36,54.33,54.34,82275.0,44.8674,44.8674,44.8427,44.8509,82275.0
2019-01-02 12:00:00,54.34,54.35,54.33,54.35,164954.0,44.8509,44.8592,44.8427,44.8592,164954.0
2019-01-02 12:30:00,54.35,54.35,54.34,54.34,52872.0,44.8592,44.8592,44.8509,44.8509,52872.0
2019-01-02 13:00:00,54.35,54.35,54.3,54.35,467899.0,44.8592,44.8592,44.8179,44.8592,467899.0
2019-01-02 13:30:00,54.35,54.38,54.32,54.37,485527.0,44.8592,44.8839,44.8344,44.8757,485527.0
2019-01-02 14:00:00,54.37,54.37,54.36,54.37,265172.0,44.8757,44.8757,44.8674,44.8757,265172.0
2019-01-02 14:30:00,54.37,54.37,54.35,54.35,142668.0,44.8757,44.8757,44.8592,44.8592,142668.0
2019-01-02 15:00:00,54.35,54.36,54.33,54.36,329361.0,44.8592,44.8674,44.8427,44.8674,329361.0
2019-01-02 15:30:00,54.35,54.36,54.32,54.35,542072.0,44.8592,44.8674,44.8344,44.8592,542072.0
2019-01-03 09:30:00,54.32,54.32,54.31,54.31,53444.0,44.8344,44.8344,44.8262,44.8262,53444.0
2019-01-03 10:00:00,54.32,54.36,54.31,54.36,162270.0,44.8344,44.8674,44.8262,44.8674,162270.0
2019-01-03 10:30:00,54.35,54.38,54.35,54.37,54062.0,44.8592,44.8839,44.8592,44.8757,54062.0
2019-01-03 11:00:00,54.37,54.38,54.32,54.35,73316.0,44.8757,44.8839,44.8344,44.8592,73316.0
2019-01-03 11:30:00,54.35,54.37,54.33,54.37,91580.0,44.8592,44.8757,44.8427,44.8757,91580.0
2019-01-03 12:00:00,54.37,54.37,54.35,54.36,77609.0,44.8757,44.8757,44.8592,44.8674,77609.0
2019-01-03 12:30:00,54.35,54.37,54.33,54.35,280054.0,44.8592,44.8757,44.8427,44.8592,280054.0
2019-01-03 13:00:00,54.35,54.37,54.34,54.36,60735.0,44.8592,44.8757,44.8509,44.8674,60735.0
2019-01-03 13:30:00,54.36,54.39,54.35,54.39,82388.0,44.8674,44.8922,44.8592,44.8922,82388.0
2019-01-03 14:00:00,54.38,54.39,54.38,54.39,77083.0,44.8839,44.8922,44.8839,44.8922,77083.0
2019-01-03 14:30:00,54.39,54.4,54.38,54.4,92922.0,44.8922,44.9004,44.8839,44.9004,92922.0
2019-01-03 15:00:00,54.4,54.4,54.39,54.4,92182.0,44.9004,44.9004,44.8922,44.9004,92182.0
2019-01-03 15:30:00,54.4,54.4,54.31,54.31,429507.0,44.9004,44.9004,44.8262,44.8262,429507.0
2019-01-04 09:30:00,54.3,54.31,54.28,54.3,115429.0,44.8179,44.8262,44.8014,44.8179,115429.0
2019-01-04 10:00:00,54.3,54.32,54.29,54.29,152275.0,44.8179,44.8344,44.8097,44.8097,152275.0
2019-01-04 10:30:00,54.29,54.29,54.27,54.28,101273.0,44.8097,44.8097,44.7932,44.8014,101273.0
2019-01-04 11:00:00,54.29,54.29,54.28,54.29,46955.0,44.8097,44.8097,44.8014,44.8097,46955.0
2019-01-04 11:30:00,54.28,54.31,54.28,54.3,82938.0,44.8014,44.8262,44.8014,44.8179,82938.0
2019-01-04 12:00:00,54.3,54.31,54.29,54.3,53212.0,44.8179,44.8262,44.8097,44.8179,53212.0
2019-01-04 12:30:00,54.3,54.3,54.29,54.3,61050.0,44.8179,44.8179,44.8097,44.8179,61050.0
2019-01-04 13:00:00,54.29,54.3,54.24,54.28,725509.0,44.8097,44.8179,44.7684,44.8014,725509.0
2019-01-04 13:30:00,54.29,54.29,54.26,54.26,105364.0,44.8097,44.8097,44.7849,44.7849,105364.0
2019-01-04 14:00:00,54.26,54.27,54.26,54.26,100463.0,44.7849,44.7932,44.7849,44.7849,100463.0
2019-01-04 14:30:00,54.26,54.27,54.24,54.26,94846.0,44.7849,44.7932,44.7684,44.7849,94846.0
2019-01-04 15:00:00,54.25,54.28,54.25,54.25,137839.0,44.7766,44.8014,44.7766,44.7766,137839.0
2019-01-04 15:30:00,54.26,54.27,54.23,54.23,105201.0,44.7849,44.7932,44.7601,44.7601,105201.0
2019-01-07 09:30:00,54.25,54.25,54.23,54.23,77838.0,44.7766,44.7766,44.7601,44.7601,77838.0
2019-01-07 10:00:00,54.24,54.24,54.22,54.23,101595.0,44.7684,44.7684,44.7519,44.7601,101595.0
2019-01-07 10:30:00,54.22,54.25,54.22,54.23,189960.0,44.7519,44.7766,44.7519,44.7601,189960.0
2019-01-07 11:00:00,54.23,54.24,54.23,54.24,65183.0,44.7601,44.7684,44.7601,44.7684,65183.0
2019-01-07 11:30:00,54.24,54.24,54.21,54.22,85803.0,44.7684,44.7684,44.7436,44.7519,85803.0
2019-01-07 12:00:00,54.22,54.23,54.17,54.21,179039.0,44.7519,44.7601,44.7106,44.7436,179039.0
2019-01-07 12:30:00,54.21,54.22,54.2,54.22,43200.0,44.7436,44.7519,44.7354,44.7519,43200.0
2019-01-07 13:00:00,54.22,54.22,54.19,54.2,65577.0,44.7519,44.7519,44.7271,44.7354,65577.0
2019-01-07 13:30:00,54.2,54.22,54.19,54.22,81953.0,44.7354,44.7519,44.7271,44.7519,81953.0
2019-01-07 14:00:00,54.22,54.23,54.21,54.23,136974.0,44.7519,44.7601,44.7436,44.7601,136974.0
2019-01-07 14:30:00,54.22,54.23,54.18,54.18,133027.0,44.7519,44.7601,44.7189,44.7189,133027.0
2019-01-07 15:00:00,54.18,54.19,54.16,54.16,95345.0,44.7189,44.7271,44.7024,44.7024,95345.0
2019-01-07 15:30:00,54.17,54.18,54.15,54.15,98661.0,44.7106,44.7189,44.6941,44.6941,98661.0
2019-01-08 09:30:00,54.1,54.11,54.09,54.11,100935.0,44.6528,44.6611,44.6446,44.6611,100935.0
2019-01-08 10:00:00,54.11,54.12,54.09,54.11,93614.0,44.6611,44.6693,44.6446,44.6611,93614.0
2019-01-08 10:30:00,54.12,54.13,54.11,54.12,44870.0,44.6693,44.6776,44.6611,44.6693,44870.0
2019-01-08 11:00:00,54.13,54.13,54.12,54.13,51543.0,44.6776,44.6776,44.6693,44.6776,51543.0
2019-01-08 11:30:00,54.12,54.13,54.12,54.13,52787.0,44.6693,44.6776,44.6693,44.6776,52787.0
2019-01-08 12:00:00,54.13,54.13,54.12,54.12,40531.0,44.6776,44.6776,44.6693,44.6693,40531.0
2019-01-08 12:30:00,54.13,54.13,54.12,54.13,34248.0,44.6776,44.6776,44.6693,44.6776,34248.0
2019-01-08 13:00:00,54.13,54.13,54.12,54.13,35788.0,44.6776,44.6776,44.6693,44.6776,35788.0
2019-01-08 13:30:00,54.13,54.13,54.12,54.13,44736.0,44.6776,44.6776,44.6693,44.6776,44736.0
2019-01-08 14:00:00,54.13,54.13,54.11,54.12,52895.0,44.6776,44.6776,44.6611,44.6693,52895.0
2019-01-08 14:30:00,54.11,54.13,54.1,54.12,124842.0,44.6611,44.6776,44.6528,44.6693,124842.0
2019-01-08 15:00:00,54.12,54.12,54.07,54.08,161707.0,44.6693,44.6693,44.6281,44.6363,161707.0
2019-01-08 15:30:00,54.09,54.1,54.08,54.09,86338.0,44.6446,44.6528,44.6363,44.6446,86338.0
2019-01-09 09:30:00,54.13,54.17,54.13,54.14,97261.0,44.6776,44.7106,44.6776,44.6859,97261.0
2019-01-09 10:00:00,54.15,54.17,54.14,54.17,93810.0,44.6941,44.7106,44.6859,44.7106,93810.0
2019-01-09 10:30:00,54.17,54.19,54.16,54.17,88517.0,44.7106,44.7271,44.7024,44.7106,88517.0
2019-01-09 11:00:00,54.17,54.18,54.15,54.15,52047.0,44.7106,44.7189,44.6941,44.6941,52047.0
2019-01-09 11:30:00,54.16,54.16,54.14,54.14,36263.0,44.7024,44.7024,44.6859,44.6859,36263.0
2019-01-09 12:00:00,54.15,54.15,54.14,54.15,43784.0,44.6941,44.6941,44.6859,44.6941,43784.0
2019-01-09 12:30:00,54.15,54.17,54.14,54.17,40930.0,44.6941,44.7106,44.6859,44.7106,40930.0
2019-01-09 13:00:00,54.16,54.18,54.16,54.18,28616.0,44.7024,44.7189,44.7024,44.7189,28616.0
2019-01-09 13:30:00,54.18,54.19,54.16,54.17,73267.0,44.7189,44.7271,44.7024,44.7106,73267.0
2019-01-09 14:00:00,54.18,54.19,54.16,54.18,72830.0,44.7189,44.7271,44.7024,44.7189,72830.0
2019-01-09 14:30:00,54.18,54.18,54.13,54.14,63012.0,44.7189,44.7189,44.6776,44.6859,63012.0
2019-01-09 15:00:00,54.14,54.16,54.12,54.15,176772.0,44.6859,44.7024,44.6693,44.6941,176772.0
2019-01-09 15:30:00,54.16,54.19,54.13,54.16,187903.0,44.7024,44.7271,44.6776,44.7024,187903.0
2019-01-10 09:30:00,54.2,54.21,54.19,54.2,44060.0,44.7354,44.7436,44.7271,44.7354,44060.0
2019-01-10 10:00:00,54.21,54.21,54.18,54.21,129862.0,44.7436,44.7436,44.7189,44.7436,129862.0
2019-01-10 10:30:00,54.21,54.22,54.2,54.22,74560.0,44.7436,44.7519,44.7354,44.7519,74560.0
2019-01-10 11:00:00,54.22,54.22,54.21,54.22,68297.0,44.7519,44.7519,44.7436,44.7519,68297.0
2019-01-10 11:30:00,54.22,54.22,54.21,54.22,62225.0,44.7519,44.7519,44.7436,44.7519,62225.0
2019-01-10 12:00:00,54.22,54.22,54.21,54.22,54615.0,44.7519,44.7519,44.7436,44.7519,54615.0
2019-01-10 12:30:00,54.22,54.22,54.19,54.2,61762.0,44.7519,44.7519,44.7271,44.7354,61762.0
2019-01-10 13:00:00,54.2,54.22,54.19,54.2,70743.0,44.7354,44.7519,44.7271,44.7354,70743.0
2019-01-10 13:30:00,54.21,54.21,54.2,54.2,43693.0,44.7436,44.7436,44.7354,44.7354,43693.0
2019-01-10 14:00:00,54.2,54.21,54.17,54.18,225016.0,44.7354,44.7436,44.7106,44.7189,225016.0
2019-01-10 14:30:00,54.18,54.18,54.16,54.16,300929.0,44.7189,44.7189,44.7024,44.7024,300929.0
2019-01-10 15:00:00,54.16,54.17,54.15,54.17,389864.0,44.7024,44.7106,44.6941,44.7106,389864.0
2019-01-10 15:30:00,54.16,54.17,54.15,54.16,751295.0,44.7024,44.7106,44.6941,44.7024,751295.0
2019-01-11 09:30:00,54.26,54.26,54.25,54.26,48223.0,44.7849,44.7849,44.7766,44.7849,48223.0
2019-01-11 10:00:00,54.26,54.26,54.24,54.26,69753.0,44.7849,44.7849,44.7684,44.7849,69753.0
2019-01-11 10:30:00,54.26,54.26,54.22,54.23,37879.0,44.7849,44.7849,44.7519,44.7601,37879.0
2019-01-11 11:00:00,54.22,54.23,54.22,54.23,22439.0,44.7519,44.7601,44.7519,44.7601,22439.0
2019-01-11 11:30:00,54.23,54.23,54.2,54.2,195741.0,44.7601,44.7601,44.7354,44.7354,195741.0
2019-01-11 12:00:00,54.21,54.21,54.2,54.21,45330.0,44.7436,44.7436,44.7354,44.7436,45330.0
2019-01-11 12:30:00,54.2,54.23,54.2,54.23,43427.0,44.7354,44.7601,44.7354,44.7601,43427.0
2019-01-11 13:00:00,54.23,54.24,54.19,54.2,177222.0,44.7601,44.7684,44.7271,44.7354,177222.0
2019-01-11 13:30:00,54.19,54.21,54.18,54.2,49070.0,44.7271,44.7436,44.7189,44.7354,49070.0
2019-01-11 14:00:00,54.2,54.2,54.18,54.18,73227.0,44.7354,44.7354,44.7189,44.7189,73227.0
2019-01-11 14:30:00,54.19,54.19,54.18,54.18,43332.0,44.7271,44.7271,44.7189,44.7189,43332.0
2019-01-11 15:00:00,54.19,54.2,54.18,54.2,86487.0,44.7271,44.7354,44.7189,44.7354,86487.0
2019-01-11 15:30:00,54.19,54.22,54.17,54.17,156082.0,44.7271,44.7519,44.7106,44.7106,156082.0
2019-01-14 09:30:00,54.27,54.29,54.24,54.29,106169.0,44.7932,44.8097,44.7684,44.8097,106169.0
2019-01-14 10:00:00,54.29,54.29,54.26,54.27,93057.0,44.8097,44.8097,44.7849,44.7932,93057.0
2019-01-14 10:30:00,54.27,54.27,54.24,54.25,70057.0,44.7932,44.7932,44.7684,44.7766,70057.0
2019-01-14 11:00:00,54.25,54.27,54.24,54.25,58957.0,44.7766,44.7932,44.7684,44.7766,58957.0
2019-01-14 11:30:00,54.24,54.25,54.22,54.23,39916.0,44.7684,44.7766,44.7519,44.7601,39916.0
2019-01-14 12:00:00,54.23,54.25,54.23,54.24,42524.0,44.7601,44.7766,44.7601,44.7684,42524.0
2019-01-14 12:30:00,54.25,54.25,54.24,54.25,43144.0,44.7766,44.7766,44.7684,44.7766,43144.0
2019-01-14 13:00:00,54.25,54.26,54.24,54.26,86607.0,44.7766,44.7849,44.7684,44.7849,86607.0
2019-01-14 13:30:00,54.26,54.26,54.23,54.25,48657.0,44.7849,44.7849,44.7601,44.7766,48657.0
2019-01-14 14:00:00,54.26,54.26,54.22,54.23,120362.0,44.7849,44.7849,44.7519,44.7601,120362.0
2019-01-14 14:30:00,54.23,54.25,54.21,54.21,151172.0,44.7601,44.7766,44.7436,44.7436,151172.0
2019-01-14 15:00:00,54.21,54.23,54.2,54.22,84060.0,44.7436,44.7601,44.7354,44.7519,84060.0
2019-01-14 15:30:00,54.22,54.23,54.2,54.2,304794.0,44.7519,44.7601,44.7354,44.7354,304794.0
2019-01-15 09:30:00,54.3,54.33,54.29,54.31,47184.0,44.8179,44.8427,44.8097,44.8262,47184.0
2019-01-15 10:00:00,54.31,54.31,54.29,54.29,56752.0,44.8262,44.8262,44.8097,44.8097,56752.0
2019-01-15 10:30:00,54.29,54.3,54.28,54.29,39901.0,44.8097,44.8179,44.8014,44.8097,39901.0
2019-01-15 11:00:00,54.28,54.31,54.28,54.3,35942.0,44.8014,44.8262,44.8014,44.8179,35942.0
2019-01-15 11:30:00,54.3,54.3,54.29,54.3,277345.0,44.8179,44.8179,44.8097,44.8179,277345.0
2019-01-15 12:00:00,54.3,54.31,54.28,54.29,97716.0,44.8179,44.8262,44.8014,44.8097,97716.0
2019-01-15 12:30:00,54.3,54.3,54.28,54.3,106713.0,44.8179,44.8179,44.8014,44.8179,106713.0
2019-01-15 13:00:00,54.3,54.3,54.28,54.29,97845.0,44.8179,44.8179,44.8014,44.8097,97845.0
2019-01-15 13:30:00,54.29,54.3,54.28,54.29,61273.0,44.8097,44.8179,44.8014,44.8097,61273.0
2019-01-15 14:00:00,54.29,54.31,54.28,54.29,189075.0,44.8097,44.8262,44.8014,44.8097,189075.0
2019-01-15 14:30:00,54.3,54.31,54.28,54.29,72109.0,44.8179,44.8262,44.8014,44.8097,72109.0
2019-01-15 15:00:00,54.29,54.31,54.28,54.3,105484.0,44.8097,44.8262,44.8014,44.8179,105484.0
2019-01-15 15:30:00,54.3,54.3,54.26,54.27,153682.0,44.8179,44.8179,44.7849,44.7932,153682.0
2019-01-16 09:30:00,54.28,54.3,54.27,54.27,68346.0,44.8014,44.8179,44.7932,44.7932,68346.0
2019-01-16 10:00:00,54.28,54.28,54.25,54.26,117387.0,44.8014,44.8014,44.7766,44.7849,117387.0
2019-01-16 10:30:00,54.26,54.3,54.26,54.29,112754.0,44.7849,44.8179,44.7849,44.8097,112754.0
2019-01-16 11:00:00,54.29,54.31,54.28,54.29,147525.0,44.8097,44.8262,44.8014,44.8097,147525.0
2019-01-16 11:30:00,54.3,54.31,54.29,54.3,84259.0,44.8179,44.8262,44.8097,44.8179,84259.0
2019-01-16 12:00:00,54.3,54.32,54.3,54.32,84387.0,44.8179,44.8344,44.8179,44.8344,84387.0
2019-01-16 12:30:00,54.32,54.37,54.31,54.35,6674674.0,44.8344,44.8757,44.8262,44.8592,6674674.0
2019-01-16 13:00:00,54.34,54.37,54.34,54.37,73441.0,44.8509,44.8757,44.8509,44.8757,73441.0
2019-01-16 13:30:00,54.36,54.39,54.36,54.39,135632.0,44.8674,44.8922,44.8674,44.8922,135632.0
2019-01-16 14:00:00,54.39,54.39,54.35,54.36,240246.0,44.8922,44.8922,44.8592,44.8674,240246.0
2019-01-16 14:30:00,54.36,54.36,54.35,54.36,410834.0,44.8674,44.8674,44.8592,44.8674,410834.0
2019-01-16 15:00:00,54.36,54.38,54.35,54.36,140776.0,44.8674,44.8839,44.8592,44.8674,140776.0
2019-01-16 15:30:00,54.36,54.37,54.33,54.36,127173.0,44.8674,44.8757,44.8427,44.8674,127173.0
2019-01-17 09:30:00,54.4,54.4,54.39,54.4,39870.0,44.9004,44.9004,44.8922,44.9004,39870.0
2019-01-17 10:00:00,54.39,54.4,54.38,54.4,86717.0,44.8922,44.9004,44.8839,44.9004,86717.0
2019-01-17 10:30:00,54.4,54.41,54.39,54.4,40756.0,44.9004,44.9087,44.8922,44.9004,40756.0
2019-01-17 11:00:00,54.4,54.4,54.38,54.39,610090.0,44.9004,44.9004,44.8839,44.8922,610090.0
2019-01-17 11:30:00,54.38,54.39,54.38,54.39,29588.0,44.8839,44.8922,44.8839,44.8922,29588.0
2019-01-17 12:00:00,54.39,54.39,54.38,54.39,36314.0,44.8922,44.8922,44.8839,44.8922,36314.0
2019-01-17 12:30:00,54.39,54.39,54.38,54.38,26034.0,44.8922,44.8922,44.8839,44.8839,26034.0
2019-01-17 13:00:00,54.39,54.4,54.38,54.39,34458.0,44.8922,44.9004,44.8839,44.8922,34458.0
2019-01-17 13:30:00,54.4,54.4,54.38,54.39,58287.0,44.9004,44.9004,44.8839,44.8922,58287.0
2019-01-17 14:00:00,54.38,54.4,54.38,54.39,110895.0,44.8839,44.9004,44.8839,44.8922,110895.0
2019-01-17 14:30:00,54.39,54.4,54.38,54.39,212956.0,44.8922,44.9004,44.8839,44.8922,212956.0
2019-01-17 15:00:00,54.38,54.39,54.37,54.38,134794.0,44.8839,44.8922,44.8757,44.8839,134794.0
2019-01-17 15:30:00,54.38,54.4,54.35,54.39,380898.0,44.8839,44.9004,44.8592,44.8922,380898.0
2019-01-18 09:30:00,54.36,54.37,54.35,54.36,53504.0,44.8674,44.8757,44.8592,44.8674,53504.0
2019-01-18 10:00:00,54.37,54.39,54.36,54.37,181091.0,44.8757,44.8922,44.8674,44.8757,181091.0
2019-01-18 10:30:00,54.37,54.37,54.35,54.36,48544.0,44.8757,44.8757,44.8592,44.8674,48544.0
2019-01-18 11:00:00,54.36,54.37,54.35,54.36,49765.0,44.8674,44.8757,44.8592,44.8674,49765.0
2019-01-18 11:30:00,54.37,54.37,54.35,54.37,109128.0,44.8757,44.8757,44.8592,44.8757,109128.0
2019-01-18 12:00:00,54.37,54.37,54.34,54.35,167944.0,44.8757,44.8757,44.8509,44.8592,167944.0
2019-01-18 12:30:00,54.35,54.36,54.34,54.35,86009.0,44.8592,44.8674,44.8509,44.8592,86009.0
2019-01-18 13:00:00,54.36,54.37,54.35,54.37,55261.0,44.8674,44.8757,44.8592,44.8757,55261.0
2019-01-18 13:30:00,54.37,54.37,54.35,54.37,93929.0,44.8757,44.8757,44.8592,44.8757,93929.0
2019-01-18 14:00:00,54.36,54.37,54.36,54.36,67936.0,44.8674,44.8757,44.8674,44.8674,67936.0
2019-01-18 14:30:00,54.37,54.38,54.36,54.38,103992.0,44.8757,44.8839,44.8674,44.8839,103992.0
2019-01-18 15:00:00,54.38,54.38,54.37,54.37,64899.0,44.8839,44.8839,44.8757,44.8757,64899.0
2019-01-18 15:30:00,54.37,54.38,54.35,54.36,118139.0,44.8757,44.8839,44.8592,44.8674,118139.0
2019-01-22 09:30:00,54.46,54.46,54.42,54.43,92520.0,44.95,44.95,44.917,44.9252,92520.0
2019-01-22 10:00:00,54.43,54.45,54.42,54.45,154752.0,44.9252,44.9417,44.917,44.9417,154752.0
2019-01-22 10:30:00,54.45,54.45,54.44,54.45,65018.0,44.9417,44.9417,44.9335,44.9417,65018.0
2019-01-22 11:00:00,54.45,54.45,54.44,54.45,106378.0,44.9417,44.9417,44.9335,44.9417,106378.0
2019-01-22 11:30:00,54.45,54.45,54.43,54.44,379339.0,44.9417,44.9417,44.9252,44.9335,379339.0
2019-01-22 12:00:00,54.43,54.46,54.43,54.44,112147.0,44.9252,44.95,44.9252,44.9335,112147.0
2019-01-22 12:30:00,54.44,54.46,54.42,54.46,122361.0,44.9335,44.95,44.917,44.95,122361.0
2019-01-22 13:00:00,54.46,54.46,54.45,54.45,53156.0,44.95,44.95,44.9417,44.9417,53156.0
2019-01-22 13:30:00,54.46,54.46,54.44,54.46,61308.0,44.95,44.95,44.9335,44.95,61308.0
2019-01-22 14:00:00,54.45,54.47,54.45,54.46,127802.0,44.9417,44.9582,44.9417,44.95,127802.0
2019-01-22 14:30:00,54.45,54.46,54.45,54.46,66008.0,44.9417,44.95,44.9417,44.95,66008.0
2019-01-22 15:00:00,54.45,54.47,54.45,54.46,230166.0,44.9417,44.9582,44.9417,44.95,230166.0
2019-01-22 15:30:00,54.45,54.47,54.45,54.47,524572.0,44.9417,44.9582,44.9417,44.9582,524572.0
2019-01-23 09:30:00,54.47,54.49,54.46,54.48,168870.0,44.9582,44.9747,44.95,44.9665,168870.0
2019-01-23 10:00:00,54.48,54.5,54.48,54.5,70240.0,44.9665,44.983,44.9665,44.983,70240.0
2019-01-23 10:30:00,54.5,54.51,54.49,54.51,71056.0,44.983,44.9912,44.9747,44.9912,71056.0
2019-01-23 11:00:00,54.51,54.51,54.5,54.51,51028.0,44.9912,44.9912,44.983,44.9912,51028.0
2019-01-23 11:30:00,54.51,54.52,54.5,54.52,56073.0,44.9912,44.9995,44.983,44.9995,56073.0
2019-01-23 12:00:00,54.52,54.52,54.5,54.52,236060.0,44.9995,44.9995,44.983,44.9995,236060.0
2019-01-23 12:30:00,54.52,54.52,54.51,54.52,54790.0,44.9995,44.9995,44.9912,44.9995,54790.0
2019-01-23 13:00:00,54.52,54.52,54.5,54.51,112415.0,44.9995,44.9995,44.983,44.9912,112415.0
2019-01-23 13:30:00,54.51,54.51,54.5,54.51,141305.0,44.9912,44.9912,44.983,44.9912,141305.0
2019-01-23 14:00:00,54.51,54.51,54.5,54.51,65342.0,44.9912,44.9912,44.983,44.9912,65342.0
2019-01-23 14:30:00,54.51,54.51,54.5,54.5,52391.0,44.9912,44.9912,44.983,44.983,52391.0
2019-01-23 15:00:00,54.5,54.51,54.5,54.5,73575.0,44.983,44.9912,44.983,44.983,73575.0
2019-01-23 15:30:00,54.51,54.51,54.48,54.5,106729.0,44.9912,44.9912,44.9665,44.983,106729.0
2019-01-24 09:30:00,54.61,54.61,54.58,54.6,54952.0,45.0738,45.0738,45.049,45.0655,54952.0
2019-01-24 10:00:00,54.61,54.62,54.59,54.6,132968.0,45.0738,45.082,45.0573,45.0655,132968.0
2019-01-24 10:30:00,54.59,54.62,54.59,54.6,73354.0,45.0573,45.082,45.0573,45.0655,73354.0
2019-01-24 11:00:00,54.61,54.63,54.6,54.63,78209.0,45.0738,45.0903,45.0655,45.0903,78209.0
2019-01-24 11:30:00,54.63,54.64,54.62,54.64,53005.0,45.0903,45.0985,45.082,45.0985,53005.0
2019-01-24 12:00:00,54.64,54.64,54.63,54.64,35564.0,45.0985,45.0985,45.0903,45.0985,35564.0
2019-01-24 12:30:00,54.64,54.65,54.63,54.65,30697.0,45.0985,45.1068,45.0903,45.1068,30697.0
2019-01-24 13:00:00,54.65,54.65,54.64,54.65,41347.0,45.1068,45.1068,45.0985,45.1068,41347.0
2019-01-24 13:30:00,54.65,54.65,54.64,54.65,88812.0,45.1068,45.1068,45.0985,45.1068,88812.0
2019-01-24 14:00:00,54.64,54.65,54.64,54.65,505687.0,45.0985,45.1068,45.0985,45.1068,505687.0
2019-01-24 14:30:00,54.65,54.65,54.64,54.64,63549.0,45.1068,45.1068,45.0985,45.0985,63549.0
2019-01-24 15:00:00,54.65,54.65,54.64,54.65,107854.0,45.1068,45.1068,45.0985,45.1068,107854.0
2019-01-24 15:30:00,54.64,54.65,54.62,54.65,176434.0,45.0985,45.1068,45.082,45.1068,176434.0
2019-01-25 09:30:00,54.67,54.67,54.63,54.66,40804.0,45.1233,45.1233,45.0903,45.115,40804.0
2019-01-25 10:00:00,54.65,54.66,54.63,54.64,74020.0,45.1068,45.115,45.0903,45.0985,74020.0
2019-01-25 10:30:00,54.64,54.64,54.63,54.64,28404.0,45.0985,45.0985,45.0903,45.0985,28404.0
2019-01-25 11:00:00,54.64,54.65,54.63,54.65,58035.0,45.0985,45.1068,45.0903,45.1068,58035.0
2019-01-25 11:30:00,54.65,54.66,54.64,54.66,72734.0,45.1068,45.115,45.0985,45.115,72734.0
2019-01-25 12:00:00,54.66,54.66,54.65,54.66,64262.0,45.115,45.115,45.1068,45.115,64262.0
2019-01-25 12:30:00,54.66,54.66,54.64,54.64,44411.0,45.115,45.115,45.0985,45.0985,44411.0
2019-01-25 13:00:00,54.65,54.65,54.63,54.65,73147.0,45.1068,45.1068,45.0903,45.1068,73147.0
2019-01-25 13:30:00,54.65,54.66,54.64,54.66,94404.0,45.1068,45.115,45.0985,45.115,94404.0
2019-01-25 14:00:00,54.66,54.67,54.64,54.66,109170.0,45.115,45.1233,45.0985,45.115,109170.0
2019-01-25 14:30:00,54.66,54.67,54.66,54.66,55141.0,45.115,45.1233,45.115,45.115,55141.0
2019-01-25 15:00:00,54.66,54.67,54.64,54.66,58184.0,45.115,45.1233,45.0985,45.115,58184.0
2019-01-25 15:30:00,54.66,54.67,54.63,54.63,150071.0,45.115,45.1233,45.0903,45.0903,150071.0
2019-01-28 09:30:00,54.64,54.65,54.61,54.65,135322.0,45.0985,45.1068,45.0738,45.1068,135322.0
2019-01-28 10:00:00,54.65,54.65,54.63,54.65,127171.0,45.1068,45.1068,45.0903,45.1068,127171.0
2019-01-28 10:30:00,54.65,54.65,54.63,54.64,36235.0,45.1068,45.1068,45.0903,45.0985,36235.0
2019-01-28 11:00:00,54.63,54.65,54.62,54.63,86676.0,45.0903,45.1068,45.082,45.0903,86676.0
2019-01-28 11:30:00,54.63,54.66,54.62,54.66,43776.0,45.0903,45.115,45.082,45.115,43776.0
2019-01-28 12:00:00,54.65,54.66,54.62,54.63,79399.0,45.1068,45.115,45.082,45.0903,79399.0
2019-01-28 12:30:00,54.63,54.63,54.61,54.63,91591.0,45.0903,45.0903,45.0738,45.0903,91591.0
2019-01-28 13:00:00,54.62,54.63,54.61,54.62,90177.0,45.082,45.0903,45.0738,45.082,90177.0
2019-01-28 13:30:00,54.62,54.63,54.57,54.62,881184.0,45.082,45.0903,45.0408,45.082,881184.0
2019-01-28 14:00:00,54.62,54.63,54.61,54.62,105593.0,45.082,45.0903,45.0738,45.082,105593.0
2019-01-28 14:30:00,54.63,54.63,54.61,54.62,148471.0,45.0903,45.0903,45.0738,45.082,148471.0
2019-01-28 15:00:00,54.62,54.62,54.6,54.62,147888.0,45.082,45.082,45.0655,45.082,147888.0
2019-01-28 15:30:00,54.62,54.62,54.58,54.59,271324.0,45.082,45.082,45.049,45.0573,271324.0
2019-01-29 09:30:00,54.68,54.68,54.66,54.67,56386.0,45.1316,45.1316,45.115,45.1233,56386.0
2019-01-29 10:00:00,54.68,54.68,54.67,54.68,159108.0,45.1316,45.1316,45.1233,45.1316,159108.0
2019-01-29 10:30:00,54.68,54.68,54.66,54.68,89605.0,45.1316,45.1316,45.115,45.1316,89605.0
2019-01-29 11:00:00,54.68,54.68,54.67,54.68,50525.0,45.1316,45.1316,45.1233,45.1316,50525.0
2019-01-29 11:30:00,54.68,54.68,54.65,54.66,356933.0,45.1316,45.1316,45.1068,45.115,356933.0
2019-01-29 12:00:00,54.66,54.67,54.65,54.66,69963.0,45.115,45.1233,45.1068,45.115,69963.0
2019-01-29 12:30:00,54.66,54.66,54.65,54.65,48965.0,45.115,45.115,45.1068,45.1068,48965.0
2019-01-29 13:00:00,54.65,54.66,54.65,54.66,182037.0,45.1068,45.115,45.1068,45.115,182037.0
2019-01-29 13:30:00,54.66,54.68,54.65,54.67,60306.0,45.115,45.1316,45.1068,45.1233,60306.0
2019-01-29 14:00:00,54.68,54.68,54.67,54.68,88637.0,45.1316,45.1316,45.1233,45.1316,88637.0
2019-01-29 14:30:00,54.67,54.7,54.67,54.7,104715.0,45.1233,45.1481,45.1233,45.1481,104715.0
2019-01-29 15:00:00,54.7,54.71,54.69,54.69,115897.0,45.1481,45.1563,45.1398,45.1398,115897.0
2019-01-29 15:30:00,54.7,54.7,54.66,54.69,265751.0,45.1481,45.1481,45.115,45.1398,265751.0
2019-01-30 09:30:00,54.68,54.71,54.67,54.71,83384.0,45.1316,45.1563,45.1233,45.1563,83384.0
2019-01-30 10:00:00,54.7,54.71,54.69,54.69,102751.0,45.1481,45.1563,45.1398,45.1398,102751.0
2019-01-30 10:30:00,54.69,54.7,54.68,54.7,54147.0,45.1398,45.1481,45.1316,45.1481,54147.0
2019-01-30 11:00:00,54.7,54.7,54.69,54.7,52415.0,45.1481,45.1481,45.1398,45.1481,52415.0
2019-01-30 11:30:00,54.7,54.7,54.67,54.68,68931.0,45.1481,45.1481,45.1233,45.1316,68931.0
2019-01-30 12:00:00,54.68,54.68,54.67,54.68,49865.0,45.1316,45.1316,45.1233,45.1316,49865.0
2019-01-30 12:30:00,54.68,54.69,54.67,54.69,30134.0,45.1316,45.1398,45.1233,45.1398,30134.0
2019-01-30 13:00:00,54.69,54.7,54.68,54.7,38837.0,45.1398,45.1481,45.1316,45.1481,38837.0
2019-01-30 13:30:00,54.7,54.71,54.68,54.71,106732.0,45.1481,45.1563,45.1316,45.1563,106732.0
2019-01-30 14:00:00,54.69,54.71,54.68,54.71,74695.0,45.1398,45.1563,45.1316,45.1563,74695.0
2019-01-30 14:30:00,54.71,54.74,54.7,54.74,85125.0,45.1563,45.1811,45.1481,45.1811,85125.0
2019-01-30 15:00:00,54.73,54.76,54.73,54.73,78808.0,45.1728,45.1976,45.1728,45.1728,78808.0
2019-01-30 15:30:00,54.73,54.75,54.73,54.73,105719.0,45.1728,45.1893,45.1728,45.1728,105719.0
2019-01-31 09:30:00,54.81,54.81,54.78,54.79,33093.0,45.2389,45.2389,45.2141,45.2223,33093.0
2019-01-31 10:00:00,54.79,54.79,54.77,54.79,166558.0,45.2223,45.2223,45.2058,45.2223,166558.0
2019-01-31 10:30:00,54.78,54.81,54.78,54.81,54762.0,45.2141,45.2389,45.2141,45.2389,54762.0
2019-01-31 11:00:00,54.8,54.81,54.8,54.8,45473.0,45.2306,45.2389,45.2306,45.2306,45473.0
2019-01-31 11:30:00,54.81,54.85,54.8,54.8,2304654.0,45.2389,45.2719,45.2306,45.2306,2304654.0
2019-01-31 12:00:00,54.8,54.83,54.8,54.82,44585.0,45.2306,45.2554,45.2306,45.2471,44585.0
2019-01-31 12:30:00,54.81,54.84,54.8,54.8,329042.0,45.2389,45.2636,45.2306,45.2306,329042.0
2019-01-31 13:00:00,54.81,54.83,54.8,54.82,245642.0,45.2389,45.2554,45.2306,45.2471,245642.0
2019-01-31 13:30:00,54.82,54.84,54.81,54.82,269707.0,45.2471,45.2636,45.2389,45.2471,269707.0
2019-01-31 14:00:00,54.82,54.84,54.81,54.81,317202.0,45.2471,45.2636,45.2389,45.2389,317202.0
2019-01-31 14:30:00,54.81,54.83,54.79,54.8,186459.0,45.2389,45.2554,45.2223,45.2306,186459.0
2019-01-31 15:00:00,54.8,54.84,54.79,54.81,389927.0,45.2306,45.2636,45.2223,45.2389,389927.0
2019-01-31 15:30:00,54.81,54.83,54.77,54.77,5159139.0,45.2389,45.2554,45.2058,45.2058,5159139.0
2019-02-01 09:30:00,54.75,54.75,54.72,54.74,148998.0,45.2339,45.2339,45.2091,45.2257,148998.0
2019-02-01 10:00:00,54.73,54.74,54.69,54.71,88783.0,45.2174,45.2257,45.1843,45.2009,88783.0
2019-02-01 10:30:00,54.71,54.72,54.7,54.72,52854.0,45.2009,45.2091,45.1926,45.2091,52854.0
2019-02-01 11:00:00,54.71,54.73,54.71,54.73,51297.0,45.2009,45.2174,45.2009,45.2174,51297.0
2019-02-01 11:30:00,54.73,54.73,54.71,54.72,193431.0,45.2174,45.2174,45.2009,45.2091,193431.0
2019-02-01 12:00:00,54.72,54.74,54.68,54.7,456251.0,45.2091,45.2257,45.1761,45.1926,456251.0
2019-02-01 12:30:00,54.69,54.72,54.69,54.7,93136.0,45.1843,45.2091,45.1843,45.1926,93136.0
2019-02-01 13:00:00,54.7,54.72,54.69,54.69,799903.0,45.1926,45.2091,45.1843,45.1843,799903.0
2019-02-01 13:30:00,54.7,54.7,54.69,54.7,91946.0,45.1926,45.1926,45.1843,45.1926,91946.0
2019-02-01 14:00:00,54.69,54.71,54.69,54.7,176520.0,45.1843,45.2009,45.1843,45.1926,176520.0
2019-02-01 14:30:00,54.71,54.74,54.69,54.73,370393.0,45.2009,45.2257,45.1843,45.2174,370393.0
2019-02-01 15:00:00,54.73,54.74,54.71,54.72,74921.0,45.2174,45.2257,45.2009,45.2091,74921.0
2019-02-01 15:30:00,54.72,54.73,54.69,54.69,5273992.0,45.2091,45.2174,45.1843,45.1843,5273992.0
2019-02-04 09:30:00,54.68,54.71,54.68,54.71,255967.0,45.1761,45.2009,45.1761,45.2009,255967.0
2019-02-04 10:00:00,54.71,54.74,54.68,54.73,321988.0,45.2009,45.2257,45.1761,45.2174,321988.0
2019-02-04 10:30:00,54.73,54.73,54.7,54.71,149076.0,45.2174,45.2174,45.1926,45.2009,149076.0
2019-02-04 11:00:00,54.71,54.71,54.7,54.71,103553.0,45.2009,45.2009,45.1926,45.2009,103553.0
2019-02-04 11:30:00,54.71,54.71,54.69,54.7,77095.0,45.2009,45.2009,45.1843,45.1926,77095.0
2019-02-04 12:00:00,54.7,54.71,54.68,54.71,39346.0,45.1926,45.2009,45.1761,45.2009,39346.0
2019-02-04 12:30:00,54.71,54.71,54.7,54.71,78770.0,45.2009,45.2009,45.1926,45.2009,78770.0
2019-02-04 13:00:00,54.71,54.72,54.7,54.72,100739.0,45.2009,45.2091,45.1926,45.2091,100739.0
2019-02-04 13:30:00,54.72,54.72,54.71,54.71,145019.0,45.2091,45.2091,45.2009,45.2009,145019.0
2019-02-04 14:00:00,54.72,54.73,54.7,54.72,137594.0,45.2091,45.2174,45.1926,45.2091,137594.0
2019-02-04 14:30:00,54.71,54.73,54.71,54.72,145881.0,45.2009,45.2174,45.2009,45.2091,145881.0
2019-02-04 15:00:00,54.72,54.72,54.71,54.72,84529.0,45.2091,45.2091,45.2009,45.2091,84529.0
2019-02-04 15:30:00,54.72,54.73,54.71,54.72,6714568.0,45.2091,45.2174,45.2009,45.2091,6714568.0
2019-02-05 09:30:00,54.76,54.76,54.74,54.75,50194.0,45.2422,45.2422,45.2257,45.2339,50194.0
2019-02-05 10:00:00,54.76,54.77,54.75,54.77,72571.0,45.2422,45.2504,45.2339,45.2504,72571.0
2019-02-05 10:30:00,54.76,54.77,54.76,54.77,19314.0,45.2422,45.2504,45.2422,45.2504,19314.0
2019-02-05 11:00:00,54.77,54.79,54.76,54.79,64171.0,45.2504,45.267,45.2422,45.267,64171.0
2019-02-05 11:30:00,54.79,54.79,54.76,54.76,66680.0,45.267,45.267,45.2422,45.2422,66680.0
2019-02-05 12:00:00,54.77,54.78,54.76,54.78,84205.0,45.2504,45.2587,45.2422,45.2587,84205.0
2019-02-05 12:30:00,54.78,54.78,54.77,54.77,69593.0,45.2587,45.2587,45.2504,45.2504,69593.0
2019-02-05 13:00:00,54.78,54.79,54.77,54.79,116300.0,45.2587,45.267,45.2504,45.267,116300.0
2019-02-05 13:30:00,54.78,54.78,54.77,54.78,54673.0,45.2587,45.2587,45.2504,45.2587,54673.0
2019-02-05 14:00:00,54.77,54.78,54.77,54.78,84419.0,45.2504,45.2587,45.2504,45.2587,84419.0
2019-02-05 14:30:00,54.78,54.78,54.77,54.78,119105.0,45.2587,45.2587,45.2504,45.2587,119105.0
2019-02-05 15:00:00,54.77,54.78,54.77,54.77,125173.0,45.2504,45.2587,45.2504,45.2504,125173.0
2019-02-05 15:30:00,54.78,54.79,54.76,54.77,3943960.0,45.2587,45.267,45.2422,45.2504,3943960.0
2019-02-06 09:30:00,54.82,54.82,54.8,54.8,72416.0,45.2918,45.2918,45.2752,45.2752,72416.0
2019-02-06 10:00:00,54.81,54.83,54.8,54.83,189752.0,45.2835,45.3,45.2752,45.3,189752.0
2019-02-06 10:30:00,54.83,54.83,54.82,54.83,77965.0,45.3,45.3,45.2918,45.3,77965.0
2019-02-06 11:00:00,54.83,54.83,54.81,54.82,117058.0,45.3,45.3,45.2835,45.2918,117058.0
2019-02-06 11:30:00,54.82,54.82,54.74,54.8,4476042.0,45.2918,45.2918,45.2257,45.2752,4476042.0
2019-02-06 12:00:00,54.8,54.81,54.8,54.81,130310.0,45.2752,45.2835,45.2752,45.2835,130310.0
2019-02-06 12:30:00,54.81,54.81,54.8,54.8,148198.0,45.2835,45.2835,45.2752,45.2752,148198.0
2019-02-06 13:00:00,54.81,54.81,54.76,54.78,55342.0,45.2835,45.2835,45.2422,45.2587,55342.0
2019-02-06 13:30:00,54.78,54.78,54.77,54.78,47986.0,45.2587,45.2587,45.2504,45.2587,47986.0
2019-02-06 14:00:00,54.78,54.79,54.77,54.79,66583.0,45.2587,45.267,45.2504,45.267,66583.0
2019-02-06 14:30:00,54.79,54.79,54.77,54.79,108010.0,45.267,45.267,45.2504,45.267,108010.0
2019-02-06 15:00:00,54.78,54.8,54.78,54.78,134135.0,45.2587,45.2752,45.2587,45.2587,134135.0
2019-02-06 15:30:00,54.78,54.8,54.77,54.79,4230086.0,45.2587,45.2752,45.2504,45.267,4230086.0
2019-02-07 09:30:00,54.83,54.83,54.81,54.83,35719.0,45.3,45.3,45.2835,45.3,35719.0
2019-02-07 10:00:00,54.83,54.84,54.82,54.83,53746.0,45.3,45.3083,45.2918,45.3,53746.0
2019-02-07 10:30:00,54.82,54.84,54.82,54.84,41838.0,45.2918,45.3083,45.2918,45.3083,41838.0
2019-02-07 11:00:00,54.84,54.84,54.83,54.83,80301.0,45.3083,45.3083,45.3,45.3,80301.0
2019-02-07 11:30:00,54.84,54.84,54.82,54.83,69207.0,45.3083,45.3083,45.2918,45.3,69207.0
2019-02-07 12:00:00,54.83,54.84,54.82,54.83,49848.0,45.3,45.3083,45.2918,45.3,49848.0
2019-02-07 12:30:00,54.82,54.83,54.81,54.83,31522.0,45.2918,45.3,45.2835,45.3,31522.0
2019-02-07 13:00:00,54.82,54.83,54.81,54.83,81468.0,45.2918,45.3,45.2835,45.3,81468.0
2019-02-07 13:30:00,54.83,54.83,54.82,54.83,50990.0,45.3,45.3,45.2918,45.3,50990.0
2019-02-07 14:00:00,54.83,54.83,54.8,54.8,286851.0,45.3,45.3,45.2752,45.2752,286851.0
2019-02-07 14:30:00,54.8,54.83,54.8,54.82,77458.0,45.2752,45.3,45.2752,45.2918,77458.0
2019-02-07 15:00:00,54.83,54.84,54.82,54.84,100573.0,45.3,45.3083,45.2918,45.3083,100573.0
2019-02-07 15:30:00,54.84,54.84,54.82,54.83,3575883.0,45.3083,45.3083,45.2918,45.3,3575883.0
2019-02-08 09:30:00,54.84,54.87,54.83,54.86,40883.0,45.3083,45.3331,45.3,45.3248,40883.0
2019-02-08 10:00:00,54.86,54.86,54.85,54.86,57321.0,45.3248,45.3248,45.3165,45.3248,57321.0
2019-02-08 10:30:00,54.86,54.87,54.85,54.87,64536.0,45.3248,45.3331,45.3165,45.3331,64536.0
2019-02-08 11:00:00,54.87,54.87,54.86,54.87,62024.0,45.3331,45.3331,45.3248,45.3331,62024.0
2019-02-08 11:30:00,54.87,54.88,54.86,54.88,89338.0,45.3331,45.3413,45.3248,45.3413,89338.0
2019-02-08 12:00:00,54.88,54.89,54.87,54.89,72201.0,45.3413,45.3496,45.3331,45.3496,72201.0
2019-02-08 12:30:00,54.89,54.89,54.87,54.88,67277.0,45.3496,45.3496,45.3331,45.3413,67277.0
2019-02-08 13:00:00,54.89,54.89,54.88,54.89,105269.0,45.3496,45.3496,45.3413,45.3496,105269.0
2019-02-08 13:30:00,54.89,54.89,54.88,54.89,77887.0,45.3496,45.3496,45.3413,45.3496,77887.0
2019-02-08 14:00:00,54.89,54.89,54.88,54.88,90918.0,45.3496,45.3496,45.3413,45.3413,90918.0
2019-02-08 14:30:00,54.89,54.9,54.88,54.9,134326.0,45.3496,45.3578,45.3413,45.3578,134326.0
2019-02-08 15:00:00,54.9,54.9,54.87,54.89,251094.0,45.3578,45.3578,45.3331,45.3496,251094.0
2019-02-08 15:30:00,54.9,54.9,54.87,54.89,3897397.0,45.3578,45.3578,45.3331,45.3496,3897397.0
2019-02-11 09:30:00,54.84,54.86,54.84,54.86,82666.0,45.3083,45.3248,45.3083,45.3248,82666.0
2019-02-11 10:00:00,54.86,54.87,54.85,54.87,103539.0,45.3248,45.3331,45.3165,45.3331,103539.0
2019-02-11 10:30:00,54.87,54.87,54.86,54.87,59979.0,45.3331,45.3331,45.3248,45.3331,59979.0
2019-02-11 11:00:00,54.87,54.88,54.86,54.88,124501.0,45.3331,45.3413,45.3248,45.3413,124501.0
2019-02-11 11:30:00,54.88,54.88,54.87,54.88,71655.0,45.3413,45.3413,45.3331,45.3413,71655.0
2019-02-11 12:00:00,54.87,54.88,54.86,54.87,106991.0,45.3331,45.3413,45.3248,45.3331,106991.0
2019-02-11 12:30:00,54.86,54.87,54.86,54.87,50906.0,45.3248,45.3331,45.3248,45.3331,50906.0
2019-02-11 13:00:00,54.87,54.87,54.86,54.87,46088.0,45.3331,45.3331,45.3248,45.3331,46088.0
2019-02-11 13:30:00,54.87,54.87,54.85,54.86,114377.0,45.3331,45.3331,45.3165,45.3248,114377.0
2019-02-11 14:00:00,54.85,54.86,54.85,54.85,125812.0,45.3165,45.3248,45.3165,45.3165,125812.0
2019-02-11 14:30:00,54.86,54.86,54.85,54.86,73203.0,45.3248,45.3248,45.3165,45.3248,73203.0
2019-02-11 15:00:00,54.86,54.86,54.85,54.86,48492.0,45.3248,45.3248,45.3165,45.3248,48492.0
2019-02-11 15:30:00,54.86,54.86,54.83,54.84,3406364.0,45.3248,45.3248,45.3,45.3083,3406364.0
2019-02-12 09:30:00,54.85,54.85,54.84,54.85,69665.0,45.3165,45.3165,45.3083,45.3165,69665.0
2019-02-12 10:00:00,54.85,54.85,54.84,54.85,86165.0,45.3165,45.3165,45.3083,45.3165,86165.0
2019-02-12 10:30:00,54.85,54.85,54.84,54.85,98928.0,45.3165,45.3165,45.3083,45.3165,98928.0
2019-02-12 11:00:00,54.85,54.86,54.84,54.86,150809.0,45.3165,45.3248,45.3083,45.3248,150809.0
2019-02-12 11:30:00,54.86,54.86,54.85,54.85,957247.0,45.3248,45.3248,45.3165,45.3165,957247.0
2019-02-12 12:00:00,54.86,54.86,54.85,54.85,53680.0,45.3248,45.3248,45.3165,45.3165,53680.0
2019-02-12 12:30:00,54.85,54.86,54.85,54.86,79415.0,45.3165,45.3248,45.3165,45.3248,79415.0
2019-02-12 13:00:00,54.85,54.86,54.85,54.85,37884.0,45.3165,45.3248,45.3165,45.3165,37884.0
2019-02-12 13:30:00,54.85,54.86,54.84,54.84,104172.0,45.3165,45.3248,45.3083,45.3083,104172.0
2019-02-12 14:00:00,54.84,54.85,54.84,54.85,87982.0,45.3083,45.3165,45.3083,45.3165,87982.0
2019-02-12 14:30:00,54.84,54.85,54.8,54.83,824543.0,45.3083,45.3165,45.2752,45.3,824543.0
2019-02-12 15:00:00,54.83,54.85,54.83,54.83,204860.0,45.3,45.3165,45.3,45.3,204860.0
2019-02-12 15:30:00,54.83,54.84,54.82,54.82,4343712.0,45.3,45.3083,45.2918,45.2918,4343712.0
2019-02-13 09:30:00,54.83,54.83,54.82,54.83,76283.0,45.3,45.3,45.2918,45.3,76283.0
2019-02-13 10:00:00,54.83,54.83,54.82,54.83,101794.0,45.3,45.3,45.2918,45.3,101794.0
2019-02-13 10:30:00,54.83,54.83,54.82,54.83,69827.0,45.3,45.3,45.2918,45.3,69827.0
2019-02-13 11:00:00,54.83,54.83,54.82,54.83,55447.0,45.3,45.3,45.2918,45.3,55447.0
2019-02-13 11:30:00,54.83,54.83,54.82,54.82,85767.0,45.3,45.3,45.2918,45.2918,85767.0
2019-02-13 12:00:00,54.83,54.83,54.82,54.82,47940.0,45.3,45.3,45.2918,45.2918,47940.0
2019-02-13 12:30:00,54.83,54.83,54.82,54.83,52449.0,45.3,45.3,45.2918,45.3,52449.0
2019-02-13 13:00:00,54.83,54.84,54.82,54.83,64695.0,45.3,45.3083,45.2918,45.3,64695.0
2019-02-13 13:30:00,54.84,54.84,54.82,54.82,113356.0,45.3083,45.3083,45.2918,45.2918,113356.0
2019-02-13 14:00:00,54.82,54.83,54.81,54.82,145236.0,45.2918,45.3,45.2835,45.2918,145236.0
2019-02-13 14:30:00,54.81,54.82,54.8,54.81,143053.0,45.2835,45.2918,45.2752,45.2835,143053.0
2019-02-13 15:00:00,54.81,54.82,54.79,54.8,696800.0,45.2835,45.2918,45.267,45.2752,696800.0
2019-02-13 15:30:00,54.8,54.86,54.79,54.85,7163180.0,45.2752,45.3248,45.267,45.3165,7163180.0
2019-02-14 09:30:00,54.94,54.94,54.92,54.93,56310.0,45.3909,45.3909,45.3744,45.3826,56310.0
2019-02-14 10:00:00,54.92,54.94,54.92,54.93,42442.0,45.3744,45.3909,45.3744,45.3826,42442.0
2019-02-14 10:30:00,54.94,54.94,54.92,54.92,29766.0,45.3909,45.3909,45.3744,45.3744,29766.0
2019-02-14 11:00:00,54.92,54.93,54.92,54.93,63649.0,45.3744,45.3826,45.3744,45.3826,63649.0
2019-02-14 11:30:00,54.93,54.93,54.92,54.93,60924.0,45.3826,45.3826,45.3744,45.3826,60924.0
2019-02-14 12:00:00,54.93,54.93,54.92,54.93,76443.0,45.3826,45.3826,45.3744,45.3826,76443.0
2019-02-14 12:30:00,54.93,54.93,54.92,54.93,74063.0,45.3826,45.3826,45.3744,45.3826,74063.0
2019-02-14 13:00:00,54.93,54.93,54.92,54.93,100733.0,45.3826,45.3826,45.3744,45.3826,100733.0
2019-02-14 13:30:00,54.93,54.94,54.92,54.94,122484.0,45.3826,45.3909,45.3744,45.3909,122484.0
2019-02-14 14:00:00,54.94,54.94,54.93,54.94,110527.0,45.3909,45.3909,45.3826,45.3909,110527.0
2019-02-14 14:30:00,54.93,54.95,54.93,54.94,99939.0,45.3826,45.3992,45.3826,45.3909,99939.0
2019-02-14 15:00:00,54.95,54.95,54.92,54.93,99404.0,45.3992,45.3992,45.3744,45.3826,99404.0
2019-02-14 15:30:00,54.93,54.94,54.92,54.93,273778.0,45.3826,45.3909,45.3744,45.3826,273778.0
2019-02-15 09:30:00,54.9,54.91,54.88,54.89,35895.0,45.3578,45.3661,45.3413,45.3496,35895.0
2019-02-15 10:00:00,54.9,54.91,54.89,54.9,90321.0,45.3578,45.3661,45.3496,45.3578,90321.0
2019-02-15 10:30:00,54.9,54.92,54.89,54.91,76509.0,45.3578,45.3744,45.3496,45.3661,76509.0
2019-02-15 11:00:00,54.91,54.91,54.9,54.91,40424.0,45.3661,45.3661,45.3578,45.3661,40424.0
2019-02-15 11:30:00,54.91,54.92,54.9,54.91,77155.0,45.3661,45.3744,45.3578,45.3661,77155.0
2019-02-15 12:00:00,54.91,54.92,54.91,54.91,33879.0,45.3661,45.3744,45.3661,45.3661,33879.0
2019-02-15 12:30:00,54.91,54.92,54.91,54.91,127124.0,45.3661,45.3744,45.3661,45.3661,127124.0
2019-02-15 13:00:00,54.92,54.92,54.91,54.91,48728.0,45.3744,45.3744,45.3661,45.3661,48728.0
2019-02-15 13:30:00,54.91,54.92,54.91,54.91,61745.0,45.3661,45.3744,45.3661,45.3661,61745.0
2019-02-15 14:00:00,54.91,54.92,54.91,54.91,69008.0,45.3661,45.3744,45.3661,45.3661,69008.0
2019-02-15 14:30:00,54.91,54.92,54.91,54.91,97825.0,45.3661,45.3744,45.3661,45.3661,97825.0
2019-02-15 15:00:00,54.91,54.92,54.91,54.91,90444.0,45.3661,45.3744,45.3661,45.3661,90444.0
2019-02-15 15:30:00,54.92,54.92,54.9,54.92,343433.0,45.3744,45.3744,45.3578,45.3744,343433.0
2019-02-19 09:30:00,54.93,54.95,54.93,54.94,48990.0,45.3826,45.3992,45.3826,45.3909,48990.0
2019-02-19 10:00:00,54.94,54.94,54.93,54.94,129713.0,45.3909,45.3909,45.3826,45.3909,129713.0
2019-02-19 10:30:00,54.94,54.96,54.93,54.96,52865.0,45.3909,45.4074,45.3826,45.4074,52865.0
2019-02-19 11:00:00,54.95,54.96,54.93,54.94,265160.0,45.3992,45.4074,45.3826,45.3909,265160.0
2019-02-19 11:30:00,54.95,54.95,54.94,54.95,46546.0,45.3992,45.3992,45.3909,45.3992,46546.0
2019-02-19 12:00:00,54.95,54.95,54.93,54.93,36280.0,45.3992,45.3992,45.3826,45.3826,36280.0
2019-02-19 12:30:00,54.94,54.95,54.93,54.95,63025.0,45.3909,45.3992,45.3826,45.3992,63025.0
2019-02-19 13:00:00,54.95,54.95,54.93,54.93,50533.0,45.3992,45.3992,45.3826,45.3826,50533.0
2019-02-19 13:30:00,54.93,54.95,54.93,54.95,137468.0,45.3826,45.3992,45.3826,45.3992,137468.0
2019-02-19 14:00:00,54.95,54.96,54.94,54.96,51396.0,45.3992,45.4074,45.3909,45.4074,51396.0
2019-02-19 14:30:00,54.96,54.96,54.94,54.95,128870.0,45.4074,45.4074,45.3909,45.3992,128870.0
2019-02-19 15:00:00,54.94,54.95,54.93,54.95,94589.0,45.3909,45.3992,45.3826,45.3992,94589.0
2019-02-19 15:30:00,54.95,54.95,54.94,54.94,90565.0,45.3992,45.3992,45.3909,45.3909,90565.0
2019-02-20 09:30:00,54.96,54.99,54.96,54.97,75972.0,45.4074,45.4322,45.4074,45.4157,75972.0
2019-02-20 10:00:00,54.96,54.98,54.96,54.97,106375.0,45.4074,45.4239,45.4074,45.4157,106375.0
2019-02-20 10:30:00,54.98,54.98,54.97,54.98,34116.0,45.4239,45.4239,45.4157,45.4239,34116.0
2019-02-20 11:00:00,54.98,54.98,54.97,54.98,32810.0,45.4239,45.4239,45.4157,45.4239,32810.0
2019-02-20 11:30:00,54.97,54.98,54.95,54.96,98076.0,45.4157,45.4239,45.3992,45.4074,98076.0
2019-02-20 12:00:00,54.96,54.98,54.96,54.98,49047.0,45.4074,45.4239,45.4074,45.4239,49047.0
2019-02-20 12:30:00,54.98,54.99,54.97,54.98,62669.0,45.4239,45.4322,45.4157,45.4239,62669.0
2019-02-20 13:00:00,54.98,54.99,54.98,54.98,36412.0,45.4239,45.4322,45.4239,45.4239,36412.0
2019-02-20 13:30:00,54.98,54.99,54.97,54.98,77840.0,45.4239,45.4322,45.4157,45.4239,77840.0
2019-02-20 14:00:00,54.97,54.98,54.94,54.96,88211.0,45.4157,45.4239,45.3909,45.4074,88211.0
2019-02-20 14:30:00,54.97,54.98,54.96,54.97,128698.0,45.4157,45.4239,45.4074,45.4157,128698.0
2019-02-20 15:00:00,54.96,54.97,54.96,54.96,90243.0,45.4074,45.4157,45.4074,45.4074,90243.0
2019-02-20 15:30:00,54.97,54.98,54.95,54.96,82481.0,45.4157,45.4239,45.3992,45.4074,82481.0
2019-02-21 09:30:00,54.92,54.93,54.9,54.93,52808.0,45.3744,45.3826,45.3578,45.3826,52808.0
2019-02-21 10:00:00,54.93,54.94,54.92,54.94,60773.0,45.3826,45.3909,45.3744,45.3909,60773.0
2019-02-21 10:30:00,54.93,54.94,54.93,54.93,34546.0,45.3826,45.3909,45.3826,45.3826,34546.0
2019-02-21 11:00:00,54.94,54.95,54.93,54.94,46848.0,45.3909,45.3992,45.3826,45.3909,46848.0
2019-02-21 11:30:00,54.95,54.96,54.94,54.95,31259.0,45.3992,45.4074,45.3909,45.3992,31259.0
2019-02-21 12:00:00,54.95,54.95,54.94,54.95,31404.0,45.3992,45.3992,45.3909,45.3992,31404.0
2019-02-21 12:30:00,54.95,54.95,54.94,54.95,62316.0,45.3992,45.3992,45.3909,45.3992,62316.0
2019-02-21 13:00:00,54.94,54.95,54.94,54.95,22684.0,45.3909,45.3992,45.3909,45.3992,22684.0
2019-02-21 13:30:00,54.95,54.95,54.94,54.94,66472.0,45.3992,45.3992,45.3909,45.3909,66472.0
2019-02-21 14:00:00,54.95,54.96,54.94,54.95,97114.0,45.3992,45.4074,45.3909,45.3992,97114.0
2019-02-21 14:30:00,54.96,54.96,54.95,54.96,98077.0,45.4074,45.4074,45.3992,45.4074,98077.0
2019-02-21 15:00:00,54.95,54.97,54.95,54.96,56151.0,45.3992,45.4157,45.3992,45.4074,56151.0
2019-02-21 15:30:00,54.96,54.97,54.95,54.96,107647.0,45.4074,45.4157,45.3992,45.4074,107647.0
2019-02-22 09:30:00,55.01,55.01,54.98,55.0,55238.0,45.4487,45.4487,45.4239,45.4405,55238.0
2019-02-22 10:00:00,55.01,55.01,55.0,55.01,64865.0,45.4487,45.4487,45.4405,45.4487,64865.0
2019-02-22 10:30:00,55.01,55.01,55.0,55.01,35580.0,45.4487,45.4487,45.4405,45.4487,35580.0
2019-02-22 11:00:00,55.01,55.01,55.0,55.0,28226.0,45.4487,45.4487,45.4405,45.4405,28226.0
2019-02-22 11:30:00,55.01,55.01,54.99,55.0,58544.0,45.4487,45.4487,45.4322,45.4405,58544.0
2019-02-22 12:00:00,55.0,55.01,55.0,55.01,25246.0,45.4405,45.4487,45.4405,45.4487,25246.0
2019-02-22 12:30:00,55.01,55.02,55.0,55.02,34032.0,45.4487,45.457,45.4405,45.457,34032.0
2019-02-22 13:00:00,55.01,55.03,55.01,55.02,77166.0,45.4487,45.4653,45.4487,45.457,77166.0
2019-02-22 13:30:00,55.03,55.03,55.02,55.02,42375.0,45.4653,45.4653,45.457,45.457,42375.0
2019-02-22 14:00:00,55.03,55.03,55.01,55.01,69314.0,45.4653,45.4653,45.4487,45.4487,69314.0
2019-02-22 14:30:00,55.02,55.02,55.01,55.02,150601.0,45.457,45.457,45.4487,45.457,150601.0
2019-02-22 15:00:00,55.02,55.02,55.01,55.02,48434.0,45.457,45.457,45.4487,45.457,48434.0
2019-02-22 15:30:00,55.02,55.03,55.01,55.03,224120.0,45.457,45.4653,45.4487,45.4653,224120.0
2019-02-25 09:30:00,54.99,55.0,54.98,55.0,81913.0,45.4322,45.4405,45.4239,45.4405,81913.0
2019-02-25 10:00:00,54.99,55.0,54.99,55.0,126684.0,45.4322,45.4405,45.4322,45.4405,126684.0
2019-02-25 10:30:00,54.99,55.0,54.99,54.99,89624.0,45.4322,45.4405,45.4322,45.4322,89624.0
2019-02-25 11:00:00,54.99,55.0,54.99,55.0,90144.0,45.4322,45.4405,45.4322,45.4405,90144.0
2019-02-25 11:30:00,55.0,55.0,54.99,54.99,66496.0,45.4405,45.4405,45.4322,45.4322,66496.0
2019-02-25 12:00:00,55.0,55.01,54.99,55.0,96845.0,45.4405,45.4487,45.4322,45.4405,96845.0
2019-02-25 12:30:00,55.01,55.01,54.98,55.01,130894.0,45.4487,45.4487,45.4239,45.4487,130894.0
2019-02-25 13:00:00,55.01,55.01,55.0,55.01,73374.0,45.4487,45.4487,45.4405,45.4487,73374.0
2019-02-25 13:30:00,55.0,55.01,55.0,55.01,177899.0,45.4405,45.4487,45.4405,45.4487,177899.0
2019-02-25 14:00:00,55.01,55.02,55.0,55.01,130407.0,45.4487,45.457,45.4405,45.4487,130407.0
2019-02-25 14:30:00,55.01,55.02,55.0,55.01,124702.0,45.4487,45.457,45.4405,45.4487,124702.0
2019-02-25 15:00:00,55.0,55.01,54.98,55.0,235890.0,45.4405,45.4487,45.4239,45.4405,235890.0
2019-02-25 15:30:00,54.99,55.0,54.99,55.0,135287.0,45.4322,45.4405,45.4322,45.4405,135287.0
2019-02-26 09:30:00,55.02,55.05,55.01,55.04,58359.0,45.457,45.4818,45.4487,45.4735,58359.0
2019-02-26 10:00:00,55.04,55.04,55.01,55.02,91897.0,45.4735,45.4735,45.4487,45.457,91897.0
2019-02-26 10:30:00,55.02,55.02,55.01,55.01,61327.0,45.457,45.457,45.4487,45.4487,61327.0
2019-02-26 11:00:00,55.02,55.02,55.01,55.02,20681.0,45.457,45.457,45.4487,45.457,20681.0
2019-02-26 11:30:00,55.02,55.02,55.01,55.01,45747.0,45.457,45.457,45.4487,45.4487,45747.0
2019-02-26 12:00:00,55.02,55.02,55.01,55.02,54799.0,45.457,45.457,45.4487,45.457,54799.0
2019-02-26 12:30:00,55.02,55.03,55.0,55.02,82468.0,45.457,45.4653,45.4405,45.457,82468.0
2019-02-26 13:00:00,55.01,55.02,55.0,55.01,112236.0,45.4487,45.457,45.4405,45.4487,112236.0
2019-02-26 13:30:00,55.01,55.02,55.0,55.01,83457.0,45.4487,45.457,45.4405,45.4487,83457.0
2019-02-26 14:00:00,55.0,55.01,55.0,55.01,63080.0,45.4405,45.4487,45.4405,45.4487,63080.0
2019-02-26 14:30:00,55.01,55.01,55.0,55.01,142852.0,45.4487,45.4487,45.4405,45.4487,142852.0
2019-02-26 15:00:00,55.01,55.01,54.99,55.01,81039.0,45.4487,45.4487,45.4322,45.4487,81039.0
2019-02-26 15:30:00,55.01,55.01,54.99,55.01,85512.0,45.4487,45.4487,45.4322,45.4487,85512.0
2019-02-27 09:30:00,54.96,54.97,54.92,54.93,72825.0,45.4074,45.4157,45.3744,45.3826,72825.0
2019-02-27 10:00:00,54.93,54.93,54.92,54.93,94837.0,45.3826,45.3826,45.3744,45.3826,94837.0
2019-02-27 10:30:00,54.93,54.93,54.92,54.93,35222.0,45.3826,45.3826,45.3744,45.3826,35222.0
2019-02-27 11:00:00,54.92,54.93,54.91,54.92,160833.0,45.3744,45.3826,45.3661,45.3744,160833.0
2019-02-27 11:30:00,54.92,54.93,54.91,54.93,38593.0,45.3744,45.3826,45.3661,45.3826,38593.0
2019-02-27 12:00:00,54.93,54.94,54.92,54.94,63557.0,45.3826,45.3909,45.3744,45.3909,63557.0
2019-02-27 12:30:00,54.94,54.94,54.93,54.94,29811.0,45.3909,45.3909,45.3826,45.3909,29811.0
2019-02-27 13:00:00,54.93,54.94,54.93,54.94,43982.0,45.3826,45.3909,45.3826,45.3909,43982.0
2019-02-27 13:30:00,54.94,54.94,54.93,54.94,38534.0,45.3909,45.3909,45.3826,45.3909,38534.0
2019-02-27 14:00:00,54.94,54.94,54.93,54.93,75053.0,45.3909,45.3909,45.3826,45.3826,75053.0
2019-02-27 14:30:00,54.93,54.94,54.91,54.91,74701.0,45.3826,45.3909,45.3661,45.3661,74701.0
2019-02-27 15:00:00,54.92,54.93,54.91,54.93,59773.0,45.3744,45.3826,45.3661,45.3826,59773.0
2019-02-27 15:30:00,54.92,54.93,54.9,54.91,175906.0,45.3744,45.3826,45.3578,45.3661,175906.0
2019-02-28 09:30:00,54.86,54.88,54.85,54.86,74508.0,45.3248,45.3413,45.3165,45.3248,74508.0
2019-02-28 10:00:00,54.86,54.86,54.84,54.85,118991.0,45.3248,45.3248,45.3083,45.3165,118991.0
2019-02-28 10:30:00,54.84,54.85,54.83,54.85,69160.0,45.3083,45.3165,45.3,45.3165,69160.0
2019-02-28 11:00:00,54.84,54.86,54.84,54.85,95190.0,45.3083,45.3248,45.3083,45.3165,95190.0
2019-02-28 11:30:00,54.85,54.86,54.84,54.84,52385.0,45.3165,45.3248,45.3083,45.3083,52385.0
2019-02-28 12:00:00,54.85,54.86,54.84,54.86,31131.0,45.3165,45.3248,45.3083,45.3248,31131.0
2019-02-28 12:30:00,54.86,54.86,54.85,54.86,43722.0,45.3248,45.3248,45.3165,45.3248,43722.0
2019-02-28 13:00:00,54.86,54.86,54.85,54.86,37979.0,45.3248,45.3248,45.3165,45.3248,37979.0
2019-02-28 13:30:00,54.86,54.86,54.85,54.85,118055.0,45.3248,45.3248,45.3165,45.3165,118055.0
2019-02-28 14:00:00,54.85,54.86,54.85,54.85,47529.0,45.3165,45.3248,45.3165,45.3165,47529.0
2019-02-28 14:30:00,54.85,54.86,54.85,54.86,45582.0,45.3165,45.3248,45.3165,45.3248,45582.0
2019-02-28 15:00:00,54.86,54.86,54.85,54.86,81369.0,45.3248,45.3248,45.3165,45.3248,81369.0
2019-02-28 15:30:00,54.86,54.86,54.85,54.85,124141.0,45.3248,45.3248,45.3165,45.3165,124141.0
2019-03-01 09:30:00,54.77,54.77,54.75,54.75,85002.0,45.2886,45.2886,45.2721,45.2721,85002.0
2019-03-01 10:00:00,54.75,54.78,54.74,54.77,200434.0,45.2721,45.2969,45.2638,45.2886,200434.0
2019-03-01 10:30:00,54.77,54.77,54.76,54.76,66818.0,45.2886,45.2886,45.2803,45.2803,66818.0
2019-03-01 11:00:00,54.76,54.77,54.75,54.76,180467.0,45.2803,45.2886,45.2721,45.2803,180467.0
2019-03-01 11:30:00,54.77,54.78,54.76,54.76,120433.0,45.2886,45.2969,45.2803,45.2803,120433.0
2019-03-01 12:00:00,54.77,54.77,54.75,54.77,325091.0,45.2886,45.2886,45.2721,45.2886,325091.0
2019-03-01 12:30:00,54.77,54.77,54.76,54.77,59367.0,45.2886,45.2886,45.2803,45.2886,59367.0
2019-03-01 13:00:00,54.76,54.77,54.76,54.77,52173.0,45.2803,45.2886,45.2803,45.2886,52173.0
2019-03-01 13:30:00,54.77,54.77,54.76,54.76,54409.0,45.2886,45.2886,45.2803,45.2803,54409.0
2019-03-01 14:00:00,54.76,54.77,54.76,54.77,107557.0,45.2803,45.2886,45.2803,45.2886,107557.0
2019-03-01 14:30:00,54.77,54.78,54.76,54.76,114835.0,45.2886,45.2969,45.2803,45.2803,114835.0
2019-03-01 15:00:00,54.76,54.77,54.76,54.77,85835.0,45.2803,45.2886,45.2803,45.2886,85835.0
2019-03-01 15:30:00,54.77,54.77,54.76,54.76,124611.0,45.2886,45.2886,45.2803,45.2803,124611.0
2019-03-04 09:30:00,54.81,54.81,54.79,54.8,60561.0,45.3217,45.3217,45.3052,45.3134,60561.0
2019-03-04 10:00:00,54.8,54.81,54.78,54.8,115844.0,45.3134,45.3217,45.2969,45.3134,115844.0
2019-03-04 10:30:00,54.81,54.82,54.79,54.82,189643.0,45.3217,45.33,45.3052,45.33,189643.0
2019-03-04 11:00:00,54.82,54.84,54.81,54.84,44046.0,45.33,45.3465,45.3217,45.3465,44046.0
2019-03-04 11:30:00,54.84,54.84,54.81,54.84,140852.0,45.3465,45.3465,45.3217,45.3465,140852.0
2019-03-04 12:00:00,54.83,54.84,54.83,54.84,128042.0,45.3382,45.3465,45.3382,45.3465,128042.0
2019-03-04 12:30:00,54.83,54.84,54.83,54.84,26794.0,45.3382,45.3465,45.3382,45.3465,26794.0
2019-03-04 13:00:00,54.84,54.84,54.83,54.84,53508.0,45.3465,45.3465,45.3382,45.3465,53508.0
2019-03-04 13:30:00,54.84,54.84,54.83,54.83,43635.0,45.3465,45.3465,45.3382,45.3382,43635.0
2019-03-04 14:00:00,54.84,54.85,54.83,54.84,252640.0,45.3465,45.3548,45.3382,45.3465,252640.0
2019-03-04 14:30:00,54.85,54.85,54.84,54.85,81028.0,45.3548,45.3548,45.3465,45.3548,81028.0
2019-03-04 15:00:00,54.85,54.86,54.84,54.86,102364.0,45.3548,45.363,45.3465,45.363,102364.0
2019-03-04 15:30:00,54.86,54.86,54.83,54.83,123982.0,45.363,45.363,45.3382,45.3382,123982.0
2019-03-05 09:30:00,54.85,54.89,54.85,54.89,56612.0,45.3548,45.3878,45.3548,45.3878,56612.0
2019-03-05 10:00:00,54.89,54.89,54.85,54.88,150551.0,45.3878,45.3878,45.3548,45.3796,150551.0
2019-03-05 10:30:00,54.88,54.9,54.87,54.9,53976.0,45.3796,45.3961,45.3713,45.3961,53976.0
2019-03-05 11:00:00,54.9,54.9,54.88,54.88,48459.0,45.3961,45.3961,45.3796,45.3796,48459.0
2019-03-05 11:30:00,54.88,54.89,54.88,54.89,31743.0,45.3796,45.3878,45.3796,45.3878,31743.0
2019-03-05 12:00:00,54.89,54.89,54.87,54.89,55813.0,45.3878,45.3878,45.3713,45.3878,55813.0
2019-03-05 12:30:00,54.89,54.9,54.88,54.9,97730.0,45.3878,45.3961,45.3796,45.3961,97730.0
2019-03-05 13:00:00,54.9,54.9,54.88,54.9,49357.0,45.3961,45.3961,45.3796,45.3961,49357.0
2019-03-05 13:30:00,54.9,54.9,54.89,54.9,49486.0,45.3961,45.3961,45.3878,45.3961,49486.0
2019-03-05 14:00:00,54.9,54.9,54.89,54.9,100609.0,45.3961,45.3961,45.3878,45.3961,100609.0
2019-03-05 14:30:00,54.9,54.91,54.89,54.9,101578.0,45.3961,45.4044,45.3878,45.3961,101578.0
2019-03-05 15:00:00,54.9,54.91,54.9,54.91,127964.0,45.3961,45.4044,45.3961,45.4044,127964.0
2019-03-05 15:30:00,54.91,54.91,54.9,54.91,61442.0,45.4044,45.4044,45.3961,45.4044,61442.0
2019-03-06 09:30:00,54.96,54.99,54.96,54.97,96287.0,45.4457,45.4705,45.4457,45.454,96287.0
2019-03-06 10:00:00,54.98,55.0,54.97,55.0,73901.0,45.4623,45.4788,45.454,45.4788,73901.0
2019-03-06 10:30:00,55.0,55.0,54.99,54.99,48418.0,45.4788,45.4788,45.4705,45.4705,48418.0
2019-03-06 11:00:00,55.0,55.0,54.99,55.0,55260.0,45.4788,45.4788,45.4705,45.4788,55260.0
2019-03-06 11:30:00,55.0,55.01,54.99,55.0,92299.0,45.4788,45.4871,45.4705,45.4788,92299.0
2019-03-06 12:00:00,55.0,55.02,55.0,55.02,71247.0,45.4788,45.4953,45.4788,45.4953,71247.0
2019-03-06 12:30:00,55.02,55.04,55.01,55.03,25311.0,45.4953,45.5119,45.4871,45.5036,25311.0
2019-03-06 13:00:00,55.04,55.05,55.02,55.04,46505.0,45.5119,45.5201,45.4953,45.5119,46505.0
2019-03-06 13:30:00,55.04,55.05,55.04,55.05,59918.0,45.5119,45.5201,45.5119,45.5201,59918.0
2019-03-06 14:00:00,55.04,55.05,55.03,55.04,85488.0,45.5119,45.5201,45.5036,45.5119,85488.0
2019-03-06 14:30:00,55.04,55.04,55.03,55.03,63016.0,45.5119,45.5119,45.5036,45.5036,63016.0
2019-03-06 15:00:00,55.03,55.05,55.03,55.05,60622.0,45.5036,45.5201,45.5036,45.5201,60622.0
2019-03-06 15:30:00,55.05,55.06,55.04,55.05,68192.0,45.5201,45.5284,45.5119,45.5201,68192.0
2019-03-07 09:30:00,55.15,55.16,55.13,55.16,49240.0,45.6028,45.6111,45.5863,45.6111,49240.0
2019-03-07 10:00:00,55.16,55.19,55.15,55.19,85964.0,45.6111,45.6359,45.6028,45.6359,85964.0
2019-03-07 10:30:00,55.18,55.19,55.18,55.19,37650.0,45.6276,45.6359,45.6276,45.6359,37650.0
2019-03-07 11:00:00,55.18,55.19,55.18,55.19,52287.0,45.6276,45.6359,45.6276,45.6359,52287.0
2019-03-07 11:30:00,55.19,55.2,55.18,55.2,33428.0,45.6359,45.6442,45.6276,45.6442,33428.0
2019-03-07 12:00:00,55.2,55.21,55.19,55.2,48044.0,45.6442,45.6524,45.6359,45.6442,48044.0
2019-03-07 12:30:00,55.2,55.2,55.19,55.19,30750.0,45.6442,45.6442,45.6359,45.6359,30750.0
2019-03-07 13:00:00,55.2,55.2,55.19,55.19,17940.0,45.6442,45.6442,45.6359,45.6359,17940.0
2019-03-07 13:30:00,55.2,55.2,55.19,55.2,51776.0,45.6442,45.6442,45.6359,45.6442,51776.0
2019-03-07 14:00:00,55.2,55.21,55.19,55.21,62396.0,45.6442,45.6524,45.6359,45.6524,62396.0
2019-03-07 14:30:00,55.21,55.21,55.2,55.21,83890.0,45.6524,45.6524,45.6442,45.6524,83890.0
2019-03-07 15:00:00,55.21,55.21,55.2,55.21,67207.0,45.6524,45.6524,45.6442,45.6524,67207.0
2019-03-07 15:30:00,55.21,55.22,55.2,55.22,151785.0,45.6524,45.6607,45.6442,45.6607,151785.0
2019-03-08 09:30:00,55.22,55.23,55.21,55.22,91825.0,45.6607,45.669,45.6524,45.6607,91825.0
2019-03-08 10:00:00,55.22,55.23,55.2,55.23,70034.0,45.6607,45.669,45.6442,45.669,70034.0
2019-03-08 10:30:00,55.22,55.23,55.22,55.22,31932.0,45.6607,45.669,45.6607,45.6607,31932.0
2019-03-08 11:00:00,55.22,55.23,55.21,55.21,32010.0,45.6607,45.669,45.6524,45.6524,32010.0
2019-03-08 11:30:00,55.21,55.22,55.2,55.22,48855.0,45.6524,45.6607,45.6442,45.6607,48855.0
2019-03-08 12:00:00,55.22,55.23,55.21,55.23,74324.0,45.6607,45.669,45.6524,45.669,74324.0
2019-03-08 12:30:00,55.23,55.24,55.22,55.24,62090.0,45.669,45.6773,45.6607,45.6773,62090.0
2019-03-08 13:00:00,55.24,55.25,55.23,55.24,97272.0,45.6773,45.6855,45.669,45.6773,97272.0
2019-03-08 13:30:00,55.25,55.25,55.24,55.25,100158.0,45.6855,45.6855,45.6773,45.6855,100158.0
2019-03-08 14:00:00,55.25,55.25,55.24,55.25,79015.0,45.6855,45.6855,45.6773,45.6855,79015.0
2019-03-08 14:30:00,55.25,55.25,55.23,55.25,134547.0,45.6855,45.6855,45.669,45.6855,134547.0
2019-03-08 15:00:00,55.25,55.25,55.24,55.25,40370.0,45.6855,45.6855,45.6773,45.6855,40370.0
2019-03-08 15:30:00,55.25,55.26,55.24,55.25,117672.0,45.6855,45.6938,45.6773,45.6855,117672.0
2019-03-11 09:30:00,55.24,55.24,55.2,55.21,72345.0,45.6773,45.6773,45.6442,45.6524,72345.0
2019-03-11 10:00:00,55.21,55.21,55.2,55.2,63365.0,45.6524,45.6524,45.6442,45.6442,63365.0
2019-03-11 10:30:00,55.2,55.21,55.2,55.2,24868.0,45.6442,45.6524,45.6442,45.6442,24868.0
2019-03-11 11:00:00,55.21,55.22,55.2,55.22,50225.0,45.6524,45.6607,45.6442,45.6607,50225.0
2019-03-11 11:30:00,55.22,55.23,55.21,55.22,68334.0,45.6607,45.669,45.6524,45.6607,68334.0
2019-03-11 12:00:00,55.23,55.23,55.2,55.21,53581.0,45.669,45.669,45.6442,45.6524,53581.0
2019-03-11 12:30:00,55.21,55.21,55.19,55.21,57036.0,45.6524,45.6524,45.6359,45.6524,57036.0
2019-03-11 13:00:00,55.2,55.22,55.2,55.21,47777.0,45.6442,45.6607,45.6442,45.6524,47777.0
2019-03-11 13:30:00,55.21,55.22,55.2,55.21,41416.0,45.6524,45.6607,45.6442,45.6524,41416.0
2019-03-11 14:00:00,55.22,55.22,55.2,55.22,110821.0,45.6607,45.6607,45.6442,45.6607,110821.0
2019-03-11 14:30:00,55.22,55.22,55.21,55.22,81737.0,45.6607,45.6607,45.6524,45.6607,81737.0
2019-03-11 15:00:00,55.22,55.22,55.2,55.21,50425.0,45.6607,45.6607,45.6442,45.6524,50425.0
2019-03-11 15:30:00,55.21,55.21,55.18,55.2,136144.0,45.6524,45.6524,45.6276,45.6442,136144.0
2019-03-12 09:30:00,55.21,55.23,55.2,55.21,60674.0,45.6524,45.669,45.6442,45.6524,60674.0
2019-03-12 10:00:00,55.21,55.23,55.2,55.23,105587.0,45.6524,45.669,45.6442,45.669,105587.0
2019-03-12 10:30:00,55.23,55.23,55.22,55.23,27508.0,45.669,45.669,45.6607,45.669,27508.0
2019-03-12 11:00:00,55.22,55.23,55.22,55.22,52873.0,45.6607,45.669,45.6607,45.6607,52873.0
2019-03-12 11:30:00,55.23,55.23,55.22,55.23,17807.0,45.669,45.669,45.6607,45.669,17807.0
2019-03-12 12:00:00,55.22,55.23,55.22,55.22,33934.0,45.6607,45.669,45.6607,45.6607,33934.0
2019-03-12 12:30:00,55.23,55.24,55.22,55.24,27650.0,45.669,45.6773,45.6607,45.6773,27650.0
2019-03-12 13:00:00,55.23,55.25,55.23,55.25,70226.0,45.669,45.6855,45.669,45.6855,70226.0
2019-03-12 13:30:00,55.24,55.25,55.24,55.25,83917.0,45.6773,45.6855,45.6773,45.6855,83917.0
2019-03-12 14:00:00,55.25,55.26,55.24,55.25,103347.0,45.6855,45.6938,45.6773,45.6855,103347.0
2019-03-12 14:30:00,55.25,55.25,55.24,55.25,67688.0,45.6855,45.6855,45.6773,45.6855,67688.0
2019-03-12 15:00:00,55.24,55.25,55.24,55.24,94754.0,45.6773,45.6855,45.6773,45.6773,94754.0
2019-03-12 15:30:00,55.25,55.25,55.22,55.23,122665.0,45.6855,45.6855,45.6607,45.669,122665.0
2019-03-13 09:30:00,55.28,55.28,55.25,55.27,56908.0,45.7103,45.7103,45.6855,45.7021,56908.0
2019-03-13 10:00:00,55.27,55.27,55.25,55.26,69415.0,45.7021,45.7021,45.6855,45.6938,69415.0
2019-03-13 10:30:00,55.26,55.26,55.25,55.25,39102.0,45.6938,45.6938,45.6855,45.6855,39102.0
2019-03-13 11:00:00,55.26,55.26,55.25,55.26,41157.0,45.6938,45.6938,45.6855,45.6938,41157.0
2019-03-13 11:30:00,55.26,55.26,55.24,55.25,29165.0,45.6938,45.6938,45.6773,45.6855,29165.0
2019-03-13 12:00:00,55.25,55.27,55.24,55.27,42054.0,45.6855,45.7021,45.6773,45.7021,42054.0
2019-03-13 12:30:00,55.27,55.27,55.26,55.27,40973.0,45.7021,45.7021,45.6938,45.7021,40973.0
2019-03-13 13:00:00,55.27,55.28,55.25,55.28,44275.0,45.7021,45.7103,45.6855,45.7103,44275.0
2019-03-13 13:30:00,55.28,55.28,55.27,55.28,76864.0,45.7103,45.7103,45.7021,45.7103,76864.0
2019-03-13 14:00:00,55.28,55.29,55.27,55.28,78607.0,45.7103,45.7186,45.7021,45.7103,78607.0
2019-03-13 14:30:00,55.28,55.28,55.27,55.28,68650.0,45.7103,45.7103,45.7021,45.7103,68650.0
2019-03-13 15:00:00,55.28,55.28,55.27,55.28,43979.0,45.7103,45.7103,45.7021,45.7103,43979.0
2019-03-13 15:30:00,55.28,55.28,55.25,55.26,190703.0,45.7103,45.7103,45.6855,45.6938,190703.0
2019-03-14 09:30:00,55.27,55.29,55.26,55.28,59865.0,45.7021,45.7186,45.6938,45.7103,59865.0
2019-03-14 10:00:00,55.28,55.3,55.27,55.3,82418.0,45.7103,45.7269,45.7021,45.7269,82418.0
2019-03-14 10:30:00,55.3,55.3,55.28,55.29,32250.0,45.7269,45.7269,45.7103,45.7186,32250.0
2019-03-14 11:00:00,55.28,55.29,55.26,55.27,43411.0,45.7103,45.7186,45.6938,45.7021,43411.0
2019-03-14 11:30:00,55.27,55.27,55.26,55.26,57595.0,45.7021,45.7021,45.6938,45.6938,57595.0
2019-03-14 12:00:00,55.27,55.27,55.25,55.26,31643.0,45.7021,45.7021,45.6855,45.6938,31643.0
2019-03-14 12:30:00,55.26,55.27,55.26,55.27,55950.0,45.6938,45.7021,45.6938,45.7021,55950.0
2019-03-14 13:00:00,55.27,55.28,55.26,55.28,34412.0,45.7021,45.7103,45.6938,45.7103,34412.0
2019-03-14 13:30:00,55.28,55.28,55.27,55.27,51083.0,45.7103,45.7103,45.7021,45.7021,51083.0
2019-03-14 14:00:00,55.28,55.28,55.27,55.28,82812.0,45.7103,45.7103,45.7021,45.7103,82812.0
2019-03-14 14:30:00,55.28,55.28,55.27,55.27,66982.0,45.7103,45.7103,45.7021,45.7021,66982.0
2019-03-14 15:00:00,55.28,55.28,55.25,55.27,57252.0,45.7103,45.7103,45.6855,45.7021,57252.0
2019-03-14 15:30:00,55.27,55.28,55.26,55.26,74027.0,45.7021,45.7103,45.6938,45.6938,74027.0
2019-03-15 09:30:00,55.3,55.31,55.28,55.31,32710.0,45.7269,45.7351,45.7103,45.7351,32710.0
2019-03-15 10:00:00,55.31,55.31,55.3,55.3,67911.0,45.7351,45.7351,45.7269,45.7269,67911.0
2019-03-15 10:30:00,55.3,55.31,55.29,55.29,55514.0,45.7269,45.7351,45.7186,45.7186,55514.0
2019-03-15 11:00:00,55.3,55.3,55.29,55.3,49979.0,45.7269,45.7269,45.7186,45.7269,49979.0
2019-03-15 11:30:00,55.3,55.3,55.28,55.29,32059.0,45.7269,45.7269,45.7103,45.7186,32059.0
2019-03-15 12:00:00,55.29,55.29,55.28,55.29,40330.0,45.7186,45.7186,45.7103,45.7186,40330.0
2019-03-15 12:30:00,55.28,55.29,55.27,55.27,65928.0,45.7103,45.7186,45.7021,45.7021,65928.0
2019-03-15 13:00:00,55.28,55.29,55.27,55.29,33259.0,45.7103,45.7186,45.7021,45.7186,33259.0
2019-03-15 13:30:00,55.29,55.29,55.28,55.28,35169.0,45.7186,45.7186,45.7103,45.7103,35169.0
2019-03-15 14:00:00,55.28,55.29,55.28,55.28,105789.0,45.7103,45.7186,45.7103,45.7103,105789.0
2019-03-15 14:30:00,55.28,55.29,55.28,55.28,46488.0,45.7103,45.7186,45.7103,45.7103,46488.0
2019-03-15 15:00:00,55.29,55.29,55.28,55.28,26488.0,45.7186,45.7186,45.7103,45.7103,26488.0
2019-03-15 15:30:00,55.28,55.3,55.26,55.27,125609.0,45.7103,45.7269,45.6938,45.7021,125609.0
2019-03-18 09:30:00,55.3,55.31,55.29,55.31,64678.0,45.7269,45.7351,45.7186,45.7351,64678.0
2019-03-18 10:00:00,55.3,55.32,55.3,55.32,102068.0,45.7269,45.7434,45.7269,45.7434,102068.0
2019-03-18 10:30:00,55.32,55.32,55.31,55.31,35941.0,45.7434,45.7434,45.7351,45.7351,35941.0
2019-03-18 11:00:00,55.32,55.33,55.3,55.33,190988.0,45.7434,45.7517,45.7269,45.7517,190988.0
2019-03-18 11:30:00,55.32,55.35,55.32,55.35,63558.0,45.7434,45.7682,45.7434,45.7682,63558.0
2019-03-18 12:00:00,55.34,55.35,55.33,55.34,49055.0,45.7599,45.7682,45.7517,45.7599,49055.0
2019-03-18 12:30:00,55.34,55.35,55.33,55.34,72078.0,45.7599,45.7682,45.7517,45.7599,72078.0
2019-03-18 13:00:00,55.34,55.34,55.33,55.34,79674.0,45.7599,45.7599,45.7517,45.7599,79674.0
2019-03-18 13:30:00,55.33,55.35,55.33,55.34,86034.0,45.7517,45.7682,45.7517,45.7599,86034.0
2019-03-18 14:00:00,55.34,55.35,55.32,55.33,143936.0,45.7599,45.7682,45.7434,45.7517,143936.0
2019-03-18 14:30:00,55.34,55.34,55.33,55.33,95703.0,45.7599,45.7599,45.7517,45.7517,95703.0
2019-03-18 15:00:00,55.34,55.34,55.33,55.34,75091.0,45.7599,45.7599,45.7517,45.7599,75091.0
2019-03-18 15:30:00,55.34,55.34,55.31,55.33,152947.0,45.7599,45.7599,45.7351,45.7517,152947.0
2019-03-19 09:30:00,55.31,55.32,55.3,55.32,96737.0,45.7351,45.7434,45.7269,45.7434,96737.0
2019-03-19 10:00:00,55.32,55.32,55.29,55.32,96625.0,45.7434,45.7434,45.7186,45.7434,96625.0
2019-03-19 10:30:00,55.32,55.33,55.31,55.33,47709.0,45.7434,45.7517,45.7351,45.7517,47709.0
2019-03-19 11:00:00,55.33,55.34,55.32,55.34,64513.0,45.7517,45.7599,45.7434,45.7599,64513.0
2019-03-19 11:30:00,55.34,55.34,55.33,55.34,45977.0,45.7599,45.7599,45.7517,45.7599,45977.0
2019-03-19 12:00:00,55.33,55.34,55.33,55.34,20297.0,45.7517,45.7599,45.7517,45.7599,20297.0
2019-03-19 12:30:00,55.34,55.36,55.33,55.35,86094.0,45.7599,45.7765,45.7517,45.7682,86094.0
2019-03-19 13:00:00,55.36,55.36,55.35,55.36,55592.0,45.7765,45.7765,45.7682,45.7765,55592.0
2019-03-19 13:30:00,55.35,55.36,55.35,55.36,77038.0,45.7682,45.7765,45.7682,45.7765,77038.0
2019-03-19 14:00:00,55.36,55.36,55.35,55.36,93454.0,45.7765,45.7765,45.7682,45.7765,93454.0
2019-03-19 14:30:00,55.36,55.36,55.35,55.36,68015.0,45.7765,45.7765,45.7682,45.7765,68015.0
2019-03-19 15:00:00,55.36,55.36,55.35,55.36,60756.0,45.7765,45.7765,45.7682,45.7765,60756.0
2019-03-19 15:30:00,55.36,55.36,55.35,55.36,128782.0,45.7765,45.7765,45.7682,45.7765,128782.0
2019-03-20 09:30:00,55.35,55.36,55.33,55.35,37290.0,45.7682,45.7765,45.7517,45.7682,37290.0
2019-03-20 10:00:00,55.35,55.37,55.35,55.36,83986.0,45.7682,45.7848,45.7682,45.7765,83986.0
2019-03-20 10:30:00,55.36,55.38,55.36,55.38,64979.0,45.7765,45.793,45.7765,45.793,64979.0
2019-03-20 11:00:00,55.38,55.38,55.36,55.37,58690.0,45.793,45.793,45.7765,45.7848,58690.0
2019-03-20 11:30:00,55.37,55.38,55.36,55.38,31568.0,45.7848,45.793,45.7765,45.793,31568.0
2019-03-20 12:00:00,55.38,55.38,55.37,55.37,22801.0,45.793,45.793,45.7848,45.7848,22801.0
2019-03-20 12:30:00,55.37,55.38,55.37,55.38,29597.0,45.7848,45.793,45.7848,45.793,29597.0
2019-03-20 13:00:00,55.38,55.38,55.37,55.38,22187.0,45.793,45.793,45.7848,45.793,22187.0
2019-03-20 13:30:00,55.37,55.38,55.37,55.38,45216.0,45.7848,45.793,45.7848,45.793,45216.0
2019-03-20 14:00:00,55.38,55.44,55.37,55.44,152644.0,45.793,45.8426,45.7848,45.8426,152644.0
2019-03-20 14:30:00,55.44,55.45,55.43,55.44,67287.0,45.8426,45.8509,45.8344,45.8426,67287.0
2019-03-20 15:00:00,55.44,55.44,55.42,55.42,81838.0,45.8426,45.8426,45.8261,45.8261,81838.0
2019-03-20 15:30:00,55.43,55.43,55.4,55.4,138412.0,45.8344,45.8344,45.8096,45.8096,138412.0
2019-03-21 09:30:00,55.54,55.56,55.54,55.55,54677.0,45.9253,45.9419,45.9253,45.9336,54677.0
2019-03-21 10:00:00,55.55,55.57,55.55,55.57,73315.0,45.9336,45.9501,45.9336,45.9501,73315.0
2019-03-21 10:30:00,55.57,55.58,55.56,55.58,83487.0,45.9501,45.9584,45.9419,45.9584,83487.0
2019-03-21 11:00:00,55.57,55.58,55.55,55.57,74451.0,45.9501,45.9584,45.9336,45.9501,74451.0
2019-03-21 11:30:00,55.56,55.57,55.55,55.55,27014.0,45.9419,45.9501,45.9336,45.9336,27014.0
2019-03-21 12:00:00,55.55,55.57,55.55,55.57,23483.0,45.9336,45.9501,45.9336,45.9501,23483.0
2019-03-21 12:30:00,55.56,55.57,55.56,55.56,37210.0,45.9419,45.9501,45.9419,45.9419,37210.0
2019-03-21 13:00:00,55.56,55.56,55.55,55.56,44747.0,45.9419,45.9419,45.9336,45.9419,44747.0
2019-03-21 13:30:00,55.55,55.56,55.53,55.54,65428.0,45.9336,45.9419,45.9171,45.9253,65428.0
2019-03-21 14:00:00,55.53,55.55,55.53,55.53,78375.0,45.9171,45.9336,45.9171,45.9171,78375.0
2019-03-21 14:30:00,55.54,55.55,55.53,55.55,65072.0,45.9253,45.9336,45.9171,45.9336,65072.0
2019-03-21 15:00:00,55.55,55.55,55.54,55.54,71653.0,45.9336,45.9336,45.9253,45.9253,71653.0
2019-03-21 15:30:00,55.55,55.56,55.54,55.54,101405.0,45.9336,45.9419,45.9253,45.9253,101405.0
2019-03-22 09:30:00,55.71,55.74,55.69,55.73,74636.0,46.0659,46.0907,46.0494,46.0824,74636.0
2019-03-22 10:00:00,55.74,55.74,55.72,55.73,56754.0,46.0907,46.0907,46.0742,46.0824,56754.0
2019-03-22 10:30:00,55.73,55.75,55.72,55.74,65460.0,46.0824,46.099,46.0742,46.0907,65460.0
2019-03-22 11:00:00,55.74,55.75,55.72,55.74,216561.0,46.0907,46.099,46.0742,46.0907,216561.0
2019-03-22 11:30:00,55.74,55.75,55.71,55.72,429365.0,46.0907,46.099,46.0659,46.0742,429365.0
2019-03-22 12:00:00,55.72,55.73,55.71,55.72,74743.0,46.0742,46.0824,46.0659,46.0742,74743.0
2019-03-22 12:30:00,55.72,55.72,55.71,55.72,103644.0,46.0742,46.0742,46.0659,46.0742,103644.0
2019-03-22 13:00:00,55.72,55.74,55.71,55.73,79667.0,46.0742,46.0907,46.0659,46.0824,79667.0
2019-03-22 13:30:00,55.73,55.74,55.72,55.72,53461.0,46.0824,46.0907,46.0742,46.0742,53461.0
2019-03-22 14:00:00,55.72,55.73,55.7,55.72,113845.0,46.0742,46.0824,46.0576,46.0742,113845.0
2019-03-22 14:30:00,55.71,55.74,55.71,55.72,30295.0,46.0659,46.0907,46.0659,46.0742,30295.0
2019-03-22 15:00:00,55.73,55.73,55.72,55.72,33769.0,46.0824,46.0824,46.0742,46.0742,33769.0
2019-03-22 15:30:00,55.73,55.75,55.72,55.74,61766.0,46.0824,46.099,46.0742,46.0907,61766.0
2019-03-25 09:30:00,55.74,55.75,55.72,55.74,60133.0,46.0907,46.099,46.0742,46.0907,60133.0
2019-03-25 10:00:00,55.74,55.76,55.74,55.76,96626.0,46.0907,46.1072,46.0907,46.1072,96626.0
2019-03-25 10:30:00,55.75,55.76,55.73,55.73,66580.0,46.099,46.1072,46.0824,46.0824,66580.0
2019-03-25 11:00:00,55.74,55.76,55.73,55.74,66970.0,46.0907,46.1072,46.0824,46.0907,66970.0
2019-03-25 11:30:00,55.74,55.77,55.74,55.77,38296.0,46.0907,46.1155,46.0907,46.1155,38296.0
2019-03-25 12:00:00,55.77,55.77,55.76,55.76,34755.0,46.1155,46.1155,46.1072,46.1072,34755.0
2019-03-25 12:30:00,55.77,55.79,55.76,55.79,55795.0,46.1155,46.132,46.1072,46.132,55795.0
2019-03-25 13:00:00,55.79,55.79,55.78,55.79,46310.0,46.132,46.132,46.1238,46.132,46310.0
2019-03-25 13:30:00,55.79,55.8,55.78,55.8,64418.0,46.132,46.1403,46.1238,46.1403,64418.0
2019-03-25 14:00:00,55.8,55.81,55.79,55.8,136126.0,46.1403,46.1486,46.132,46.1403,136126.0
2019-03-25 14:30:00,55.79,55.8,55.78,55.79,60378.0,46.132,46.1403,46.1238,46.132,60378.0
2019-03-25 15:00:00,55.78,55.79,55.77,55.79,65407.0,46.1238,46.132,46.1155,46.132,65407.0
2019-03-25 15:30:00,55.79,55.81,55.78,55.8,154026.0,46.132,46.1486,46.1238,46.1403,154026.0
2019-03-26 09:30:00,55.71,55.72,55.67,55.7,146228.0,46.0659,46.0742,46.0328,46.0576,146228.0
2019-03-26 10:00:00,55.7,55.72,55.69,55.72,30576.0,46.0576,46.0742,46.0494,46.0742,30576.0
2019-03-26 10:30:00,55.72,55.73,55.71,55.72,70684.0,46.0742,46.0824,46.0659,46.0742,70684.0
2019-03-26 11:00:00,55.72,55.73,55.71,55.72,80283.0,46.0742,46.0824,46.0659,46.0742,80283.0
2019-03-26 11:30:00,55.73,55.73,55.7,55.7,35149.0,46.0824,46.0824,46.0576,46.0576,35149.0
2019-03-26 12:00:00,55.71,55.71,55.69,55.7,61239.0,46.0659,46.0659,46.0494,46.0576,61239.0
2019-03-26 12:30:00,55.7,55.72,55.69,55.71,44096.0,46.0576,46.0742,46.0494,46.0659,44096.0
2019-03-26 13:00:00,55.72,55.73,55.7,55.73,32576.0,46.0742,46.0824,46.0576,46.0824,32576.0
2019-03-26 13:30:00,55.73,55.74,55.71,55.73,84876.0,46.0824,46.0907,46.0659,46.0824,84876.0
2019-03-26 14:00:00,55.73,55.75,55.73,55.74,279958.0,46.0824,46.099,46.0824,46.0907,279958.0
2019-03-26 14:30:00,55.75,55.75,55.73,55.74,119583.0,46.099,46.099,46.0824,46.0907,119583.0
2019-03-26 15:00:00,55.74,55.75,55.73,55.75,109321.0,46.0907,46.099,46.0824,46.099,109321.0
2019-03-26 15:30:00,55.75,55.75,55.72,55.74,280073.0,46.099,46.099,46.0742,46.0907,280073.0
2019-03-27 09:30:00,55.82,55.82,55.76,55.82,51935.0,46.1568,46.1568,46.1072,46.1568,51935.0
2019-03-27 10:00:00,55.82,55.82,55.81,55.81,66278.0,46.1568,46.1568,46.1486,46.1486,66278.0
2019-03-27 10:30:00,55.81,55.84,55.81,55.84,60014.0,46.1486,46.1734,46.1486,46.1734,60014.0
2019-03-27 11:00:00,55.83,55.84,55.83,55.84,81370.0,46.1651,46.1734,46.1651,46.1734,81370.0
2019-03-27 11:30:00,55.84,55.85,55.83,55.84,104964.0,46.1734,46.1817,46.1651,46.1734,104964.0
2019-03-27 12:00:00,55.84,55.84,55.83,55.83,39176.0,46.1734,46.1734,46.1651,46.1651,39176.0
2019-03-27 12:30:00,55.83,55.84,55.83,55.83,35436.0,46.1651,46.1734,46.1651,46.1651,35436.0
2019-03-27 13:00:00,55.83,55.85,55.83,55.85,48314.0,46.1651,46.1817,46.1651,46.1817,48314.0
2019-03-27 13:30:00,55.84,55.85,55.83,55.83,36669.0,46.1734,46.1817,46.1651,46.1651,36669.0
2019-03-27 14:00:00,55.83,55.85,55.83,55.84,69240.0,46.1651,46.1817,46.1651,46.1734,69240.0
2019-03-27 14:30:00,55.84,55.85,55.82,55.85,76500.0,46.1734,46.1817,46.1568,46.1817,76500.0
2019-03-27 15:00:00,55.85,55.85,55.84,55.85,68949.0,46.1817,46.1817,46.1734,46.1817,68949.0
2019-03-27 15:30:00,55.84,55.84,55.82,55.83,80011.0,46.1734,46.1734,46.1568,46.1651,80011.0
2019-03-28 09:30:00,55.83,55.85,55.81,55.83,138248.0,46.1651,46.1817,46.1486,46.1651,138248.0
2019-03-28 10:00:00,55.83,55.84,55.82,55.84,73837.0,46.1651,46.1734,46.1568,46.1734,73837.0
2019-03-28 10:30:00,55.84,55.84,55.82,55.83,45897.0,46.1734,46.1734,46.1568,46.1651,45897.0
2019-03-28 11:00:00,55.84,55.84,55.82,55.83,47411.0,46.1734,46.1734,46.1568,46.1651,47411.0
2019-03-28 11:30:00,55.83,55.84,55.81,55.81,27692.0,46.1651,46.1734,46.1486,46.1486,27692.0
2019-03-28 12:00:00,55.82,55.84,55.81,55.83,42616.0,46.1568,46.1734,46.1486,46.1651,42616.0
2019-03-28 12:30:00,55.84,55.86,55.82,55.85,129442.0,46.1734,46.1899,46.1568,46.1817,129442.0
2019-03-28 13:00:00,55.85,55.85,55.84,55.85,19374.0,46.1817,46.1817,46.1734,46.1817,19374.0
2019-03-28 13:30:00,55.85,55.85,55.84,55.85,26211.0,46.1817,46.1817,46.1734,46.1817,26211.0
2019-03-28 14:00:00,55.85,55.85,55.83,55.84,80611.0,46.1817,46.1817,46.1651,46.1734,80611.0
2019-03-28 14:30:00,55.83,55.84,55.83,55.83,83882.0,46.1651,46.1734,46.1651,46.1651,83882.0
2019-03-28 15:00:00,55.83,55.84,55.8,55.81,111836.0,46.1651,46.1734,46.1403,46.1486,111836.0
2019-03-28 15:30:00,55.82,55.85,55.8,55.83,252650.0,46.1568,46.1817,46.1403,46.1651,252650.0
2019-03-29 09:30:00,55.75,55.76,55.73,55.76,35508.0,46.099,46.1072,46.0824,46.1072,35508.0
2019-03-29 10:00:00,55.76,55.77,55.75,55.77,71548.0,46.1072,46.1155,46.099,46.1155,71548.0
2019-03-29 10:30:00,55.76,55.8,55.76,55.78,107865.0,46.1072,46.1403,46.1072,46.1238,107865.0
2019-03-29 11:00:00,55.79,55.8,55.77,55.79,69492.0,46.132,46.1403,46.1155,46.132,69492.0
2019-03-29 11:30:00,55.8,55.81,55.79,55.8,60289.0,46.1403,46.1486,46.132,46.1403,60289.0
2019-03-29 12:00:00,55.8,55.81,55.78,55.79,56526.0,46.1403,46.1486,46.1238,46.132,56526.0
2019-03-29 12:30:00,55.79,55.81,55.78,55.8,98497.0,46.132,46.1486,46.1238,46.1403,98497.0
2019-03-29 13:00:00,55.81,55.81,55.8,55.81,49719.0,46.1486,46.1486,46.1403,46.1486,49719.0
2019-03-29 13:30:00,55.8,55.82,55.8,55.81,77476.0,46.1403,46.1568,46.1403,46.1486,77476.0
2019-03-29 14:00:00,55.81,55.82,55.81,55.82,33973.0,46.1486,46.1568,46.1486,46.1568,33973.0
2019-03-29 14:30:00,55.81,55.82,55.78,55.8,55711.0,46.1486,46.1568,46.1238,46.1403,55711.0
2019-03-29 15:00:00,55.81,55.81,55.79,55.8,60132.0,46.1486,46.1486,46.132,46.1403,60132.0
2019-03-29 15:30:00,55.8,55.81,55.78,55.8,168634.0,46.1403,46.1486,46.1238,46.1403,168634.0
2019-04-01 09:30:00,55.69,55.69,55.66,55.67,127927.0,46.0933,46.0933,46.0684,46.0767,127927.0
2019-04-01 10:00:00,55.67,55.67,55.63,55.63,106296.0,46.0767,46.0767,46.0436,46.0436,106296.0
2019-04-01 10:30:00,55.64,55.64,55.61,55.61,97791.0,46.0519,46.0519,46.027,46.027,97791.0
2019-04-01 11:00:00,55.62,55.62,55.61,55.61,41296.0,46.0353,46.0353,46.027,46.027,41296.0
2019-04-01 11:30:00,55.61,55.64,55.6,55.62,129565.0,46.027,46.0519,46.0188,46.0353,129565.0
2019-04-01 12:00:00,55.62,55.63,55.61,55.63,52388.0,46.0353,46.0436,46.027,46.0436,52388.0
2019-04-01 12:30:00,55.62,55.63,55.6,55.61,147758.0,46.0353,46.0436,46.0188,46.027,147758.0
2019-04-01 13:00:00,55.61,55.62,55.6,55.61,102822.0,46.027,46.0353,46.0188,46.027,102822.0
2019-04-01 13:30:00,55.61,55.62,55.6,55.61,73406.0,46.027,46.0353,46.0188,46.027,73406.0
2019-04-01 14:00:00,55.62,55.63,55.6,55.62,174015.0,46.0353,46.0436,46.0188,46.0353,174015.0
2019-04-01 14:30:00,55.62,55.62,55.6,55.6,171120.0,46.0353,46.0353,46.0188,46.0188,171120.0
2019-04-01 15:00:00,55.6,55.62,55.59,55.61,197654.0,46.0188,46.0353,46.0105,46.027,197654.0
2019-04-01 15:30:00,55.6,55.62,55.59,55.61,231618.0,46.0188,46.0353,46.0105,46.027,231618.0
2019-04-02 09:30:00,55.66,55.67,55.64,55.65,34400.0,46.0684,46.0767,46.0519,46.0601,34400.0
2019-04-02 10:00:00,55.64,55.68,55.64,55.67,91948.0,46.0519,46.085,46.0519,46.0767,91948.0
2019-04-02 10:30:00,55.67,55.7,55.67,55.69,64450.0,46.0767,46.1015,46.0767,46.0933,64450.0
2019-04-02 11:00:00,55.69,55.7,55.68,55.68,64411.0,46.0933,46.1015,46.085,46.085,64411.0
2019-04-02 11:30:00,55.69,55.69,55.67,55.68,193277.0,46.0933,46.0933,46.0767,46.085,193277.0
2019-04-02 12:00:00,55.69,55.71,55.68,55.69,194939.0,46.0933,46.1098,46.085,46.0933,194939.0
2019-04-02 12:30:00,55.69,55.7,55.68,55.69,136552.0,46.0933,46.1015,46.085,46.0933,136552.0
2019-04-02 13:00:00,55.69,55.69,55.67,55.68,66571.0,46.0933,46.0933,46.0767,46.085,66571.0
2019-04-02 13:30:00,55.67,55.68,55.66,55.67,82922.0,46.0767,46.085,46.0684,46.0767,82922.0
2019-04-02 14:00:00,55.66,55.68,55.66,55.68,140691.0,46.0684,46.085,46.0684,46.085,140691.0
2019-04-02 14:30:00,55.68,55.68,55.66,55.66,77924.0,46.085,46.085,46.0684,46.0684,77924.0
2019-04-02 15:00:00,55.66,55.67,55.66,55.67,130340.0,46.0684,46.0767,46.0684,46.0767,130340.0
2019-04-02 15:30:00,55.66,55.67,55.64,55.66,91191.0,46.0684,46.0767,46.0519,46.0684,91191.0
2019-04-03 09:30:00,55.6,55.62,55.58,55.58,55499.0,46.0188,46.0353,46.0022,46.0022,55499.0
2019-04-03 10:00:00,55.59,55.6,55.57,55.59,214297.0,46.0105,46.0188,45.9939,46.0105,214297.0
2019-04-03 10:30:00,55.59,55.59,55.58,55.59,46589.0,46.0105,46.0105,46.0022,46.0105,46589.0
2019-04-03 11:00:00,55.58,55.59,55.58,55.58,60106.0,46.0022,46.0105,46.0022,46.0022,60106.0
2019-04-03 11:30:00,55.58,55.59,55.58,55.58,35737.0,46.0022,46.0105,46.0022,46.0022,35737.0
2019-04-03 12:00:00,55.59,55.59,55.56,55.56,54539.0,46.0105,46.0105,45.9857,45.9857,54539.0
2019-04-03 12:30:00,55.57,55.57,55.55,55.56,36104.0,45.9939,45.9939,45.9774,45.9857,36104.0
2019-04-03 13:00:00,55.55,55.56,55.55,55.55,24547.0,45.9774,45.9857,45.9774,45.9774,24547.0
2019-04-03 13:30:00,55.56,55.57,55.55,55.57,47539.0,45.9857,45.9939,45.9774,45.9939,47539.0
2019-04-03 14:00:00,55.57,55.57,55.56,55.57,68459.0,45.9939,45.9939,45.9857,45.9939,68459.0
2019-04-03 14:30:00,55.57,55.58,55.56,55.57,142885.0,45.9939,46.0022,45.9857,45.9939,142885.0
2019-04-03 15:00:00,55.57,55.58,55.56,55.57,76784.0,45.9939,46.0022,45.9857,45.9939,76784.0
2019-04-03 15:30:00,55.57,55.57,55.56,55.56,104978.0,45.9939,45.9939,45.9857,45.9857,104978.0
2019-04-04 09:30:00,55.57,55.59,55.56,55.58,48395.0,45.9939,46.0105,45.9857,46.0022,48395.0
2019-04-04 10:00:00,55.58,55.59,55.57,55.59,106109.0,46.0022,46.0105,45.9939,46.0105,106109.0
2019-04-04 10:30:00,55.59,55.6,55.58,55.6,65887.0,46.0105,46.0188,46.0022,46.0188,65887.0
2019-04-04 11:00:00,55.6,55.61,55.59,55.61,68136.0,46.0188,46.027,46.0105,46.027,68136.0
2019-04-04 11:30:00,55.61,55.61,55.59,55.6,52542.0,46.027,46.027,46.0105,46.0188,52542.0
2019-04-04 12:00:00,55.6,55.61,55.6,55.61,49330.0,46.0188,46.027,46.0188,46.027,49330.0
2019-04-04 12:30:00,55.61,55.61,55.6,55.61,33622.0,46.027,46.027,46.0188,46.027,33622.0
2019-04-04 13:00:00,55.61,55.62,55.6,55.62,131283.0,46.027,46.0353,46.0188,46.0353,131283.0
2019-04-04 13:30:00,55.62,55.62,55.61,55.62,66012.0,46.0353,46.0353,46.027,46.0353,66012.0
2019-04-04 14:00:00,55.62,55.62,55.61,55.61,85204.0,46.0353,46.0353,46.027,46.027,85204.0
2019-04-04 14:30:00,55.61,55.62,55.61,55.62,66224.0,46.027,46.0353,46.027,46.0353,66224.0
2019-04-04 15:00:00,55.61,55.62,55.61,55.62,77847.0,46.027,46.0353,46.027,46.0353,77847.0
2019-04-04 15:30:00,55.62,55.62,55.57,55.59,313432.0,46.0353,46.0353,45.9939,46.0105,313432.0
2019-04-05 09:30:00,55.6,55.6,55.56,55.58,84057.0,46.0188,46.0188,45.9857,46.0022,84057.0
2019-04-05 10:00:00,55.59,55.61,55.58,55.61,71896.0,46.0105,46.027,46.0022,46.027,71896.0
2019-04-05 10:30:00,55.61,55.61,55.6,55.6,25796.0,46.027,46.027,46.0188,46.0188,25796.0
2019-04-05 11:00:00,55.61,55.61,55.6,55.61,22596.0,46.027,46.027,46.0188,46.027,22596.0
2019-04-05 11:30:00,55.6,55.61,55.57,55.6,127459.0,46.0188,46.027,45.9939,46.0188,127459.0
2019-04-05 12:00:00,55.6,55.6,55.59,55.6,49306.0,46.0188,46.0188,46.0105,46.0188,49306.0
2019-04-05 12:30:00,55.6,55.6,55.59,55.59,36405.0,46.0188,46.0188,46.0105,46.0105,36405.0
2019-04-05 13:00:00,55.6,55.61,55.59,55.61,78627.0,46.0188,46.027,46.0105,46.027,78627.0
2019-04-05 13:30:00,55.61,55.61,55.6,55.61,84595.0,46.027,46.027,46.0188,46.027,84595.0
2019-04-05 14:00:00,55.61,55.61,55.6,55.61,55038.0,46.027,46.027,46.0188,46.027,55038.0
2019-04-05 14:30:00,55.61,55.61,55.6,55.6,91933.0,46.027,46.027,46.0188,46.0188,91933.0
2019-04-05 15:00:00,55.61,55.61,55.6,55.61,46668.0,46.027,46.027,46.0188,46.027,46668.0
2019-04-05 15:30:00,55.6,55.61,55.6,55.61,66567.0,46.0188,46.027,46.0188,46.027,66567.0
2019-04-08 09:30:00,55.62,55.63,55.61,55.63,50845.0,46.0353,46.0436,46.027,46.0436,50845.0
2019-04-08 10:00:00,55.63,55.63,55.62,55.63,87728.0,46.0436,46.0436,46.0353,46.0436,87728.0
2019-04-08 10:30:00,55.62,55.63,55.61,55.61,190972.0,46.0353,46.0436,46.027,46.027,190972.0
2019-04-08 11:00:00,55.62,55.62,55.61,55.62,41130.0,46.0353,46.0353,46.027,46.0353,41130.0
2019-04-08 11:30:00,55.62,55.62,55.61,55.62,51594.0,46.0353,46.0353,46.027,46.0353,51594.0
2019-04-08 12:00:00,55.62,55.62,55.61,55.62,54934.0,46.0353,46.0353,46.027,46.0353,54934.0
2019-04-08 12:30:00,55.62,55.62,55.61,55.62,97358.0,46.0353,46.0353,46.027,46.0353,97358.0
2019-04-08 13:00:00,55.62,55.62,55.61,55.62,40340.0,46.0353,46.0353,46.027,46.0353,40340.0
2019-04-08 13:30:00,55.62,55.62,55.61,55.62,50847.0,46.0353,46.0353,46.027,46.0353,50847.0
2019-04-08 14:00:00,55.62,55.62,55.61,55.61,48624.0,46.0353,46.0353,46.027,46.027,48624.0
2019-04-08 14:30:00,55.62,55.63,55.61,55.63,83532.0,46.0353,46.0436,46.027,46.0436,83532.0
2019-04-08 15:00:00,55.62,55.63,55.61,55.62,127094.0,46.0353,46.0436,46.027,46.0353,127094.0
2019-04-08 15:30:00,55.63,55.63,55.61,55.61,81833.0,46.0436,46.0436,46.027,46.027,81833.0
2019-04-09 09:30:00,55.64,55.66,55.64,55.65,97658.0,46.0519,46.0684,46.0519,46.0601,97658.0
2019-04-09 10:00:00,55.65,55.66,55.64,55.65,66893.0,46.0601,46.0684,46.0519,46.0601,66893.0
2019-04-09 10:30:00,55.65,55.66,55.64,55.66,44376.0,46.0601,46.0684,46.0519,46.0684,44376.0
2019-04-09 11:00:00,55.66,55.67,55.65,55.67,93995.0,46.0684,46.0767,46.0601,46.0767,93995.0
2019-04-09 11:30:00,55.67,55.67,55.66,55.66,36367.0,46.0767,46.0767,46.0684,46.0684,36367.0
2019-04-09 12:00:00,55.67,55.67,55.66,55.66,59078.0,46.0767,46.0767,46.0684,46.0684,59078.0
2019-04-09 12:30:00,55.66,55.67,55.66,55.67,36186.0,46.0684,46.0767,46.0684,46.0767,36186.0
2019-04-09 13:00:00,55.66,55.67,55.66,55.66,15029.0,46.0684,46.0767,46.0684,46.0684,15029.0
2019-04-09 13:30:00,55.67,55.68,55.66,55.67,124402.0,46.0767,46.085,46.0684,46.0767,124402.0
2019-04-09 14:00:00,55.68,55.68,55.67,55.68,43794.0,46.085,46.085,46.0767,46.085,43794.0
2019-04-09 14:30:00,55.68,55.68,55.67,55.68,50569.0,46.085,46.085,46.0767,46.085,50569.0
2019-04-09 15:00:00,55.68,55.68,55.67,55.67,89692.0,46.085,46.085,46.0767,46.0767,89692.0
2019-04-09 15:30:00,55.68,55.68,55.66,55.67,119930.0,46.085,46.085,46.0684,46.0767,119930.0
2019-04-10 09:30:00,55.72,55.73,55.71,55.73,68031.0,46.1181,46.1264,46.1098,46.1264,68031.0
2019-04-10 10:00:00,55.73,55.73,55.72,55.73,85818.0,46.1264,46.1264,46.1181,46.1264,85818.0
2019-04-10 10:30:00,55.73,55.73,55.72,55.73,32466.0,46.1264,46.1264,46.1181,46.1264,32466.0
2019-04-10 11:00:00,55.73,55.73,55.72,55.73,66742.0,46.1264,46.1264,46.1181,46.1264,66742.0
2019-04-10 11:30:00,55.73,55.73,55.71,55.71,48450.0,46.1264,46.1264,46.1098,46.1098,48450.0
2019-04-10 12:00:00,55.71,55.71,55.69,55.7,60733.0,46.1098,46.1098,46.0933,46.1015,60733.0
2019-04-10 12:30:00,55.7,55.7,55.69,55.7,39328.0,46.1015,46.1015,46.0933,46.1015,39328.0
2019-04-10 13:00:00,55.7,55.7,55.69,55.7,44168.0,46.1015,46.1015,46.0933,46.1015,44168.0
2019-04-10 13:30:00,55.7,55.71,55.69,55.71,56625.0,46.1015,46.1098,46.0933,46.1098,56625.0
2019-04-10 14:00:00,55.7,55.72,55.69,55.72,77273.0,46.1015,46.1181,46.0933,46.1181,77273.0
2019-04-10 14:30:00,55.71,55.72,55.71,55.72,44447.0,46.1098,46.1181,46.1098,46.1181,44447.0
2019-04-10 15:00:00,55.72,55.73,55.71,55.73,60488.0,46.1181,46.1264,46.1098,46.1264,60488.0
2019-04-10 15:30:00,55.73,55.73,55.72,55.73,80751.0,46.1264,46.1264,46.1181,46.1264,80751.0
2019-04-11 09:30:00,55.74,55.74,55.73,55.73,69575.0,46.1346,46.1346,46.1264,46.1264,69575.0
2019-04-11 10:00:00,55.74,55.74,55.73,55.73,81337.0,46.1346,46.1346,46.1264,46.1264,81337.0
2019-04-11 10:30:00,55.73,55.74,55.73,55.74,26789.0,46.1264,46.1346,46.1264,46.1346,26789.0
2019-04-11 11:00:00,55.74,55.75,55.73,55.75,80778.0,46.1346,46.1429,46.1264,46.1429,80778.0
2019-04-11 11:30:00,55.75,55.75,55.74,55.75,70556.0,46.1429,46.1429,46.1346,46.1429,70556.0
2019-04-11 12:00:00,55.75,55.75,55.74,55.75,40269.0,46.1429,46.1429,46.1346,46.1429,40269.0
2019-04-11 12:30:00,55.75,55.75,55.73,55.73,74933.0,46.1429,46.1429,46.1264,46.1264,74933.0
2019-04-11 13:00:00,55.73,55.74,55.73,55.73,32699.0,46.1264,46.1346,46.1264,46.1264,32699.0
2019-04-11 13:30:00,55.73,55.74,55.73,55.73,52959.0,46.1264,46.1346,46.1264,46.1264,52959.0
2019-04-11 14:00:00,55.73,55.75,55.73,55.75,143299.0,46.1264,46.1429,46.1264,46.1429,143299.0
2019-04-11 14:30:00,55.75,55.75,55.74,55.74,61969.0,46.1429,46.1429,46.1346,46.1346,61969.0
2019-04-11 15:00:00,55.75,55.75,55.74,55.75,72357.0,46.1429,46.1429,46.1346,46.1429,72357.0
2019-04-11 15:30:00,55.75,55.75,55.71,55.72,119349.0,46.1429,46.1429,46.1098,46.1181,119349.0
2019-04-12 09:30:00,55.62,55.63,55.61,55.63,77016.0,46.0353,46.0436,46.027,46.0436,77016.0
2019-04-12 10:00:00,55.63,55.64,55.62,55.63,143433.0,46.0436,46.0519,46.0353,46.0436,143433.0
2019-04-12 10:30:00,55.63,55.63,55.61,55.61,35148.0,46.0436,46.0436,46.027,46.027,35148.0
2019-04-12 11:00:00,55.61,55.62,55.58,55.6,102962.0,46.027,46.0353,46.0022,46.0188,102962.0
2019-04-12 11:30:00,55.59,55.6,55.57,55.59,38672.0,46.0105,46.0188,45.9939,46.0105,38672.0
2019-04-12 12:00:00,55.59,55.59,55.58,55.59,59035.0,46.0105,46.0105,46.0022,46.0105,59035.0
2019-04-12 12:30:00,55.59,55.59,55.58,55.59,52633.0,46.0105,46.0105,46.0022,46.0105,52633.0
2019-04-12 13:00:00,55.59,55.59,55.57,55.59,49988.0,46.0105,46.0105,45.9939,46.0105,49988.0
2019-04-12 13:30:00,55.58,55.59,55.58,55.59,37169.0,46.0022,46.0105,46.0022,46.0105,37169.0
2019-04-12 14:00:00,55.58,55.59,55.57,55.59,85495.0,46.0022,46.0105,45.9939,46.0105,85495.0
2019-04-12 14:30:00,55.59,55.59,55.57,55.57,52259.0,46.0105,46.0105,45.9939,45.9939,52259.0
2019-04-12 15:00:00,55.58,55.59,55.57,55.59,55092.0,46.0022,46.0105,45.9939,46.0105,55092.0
2019-04-12 15:30:00,55.59,55.59,55.56,55.56,103248.0,46.0105,46.0105,45.9857,45.9857,103248.0
2019-04-15 09:30:00,55.52,55.54,55.5,55.53,66860.0,45.9525,45.9691,45.936,45.9608,66860.0
2019-04-15 10:00:00,55.54,55.54,55.52,55.53,90048.0,45.9691,45.9691,45.9525,45.9608,90048.0
2019-04-15 10:30:00,55.52,55.54,55.52,55.54,85940.0,45.9525,45.9691,45.9525,45.9691,85940.0
2019-04-15 11:00:00,55.53,55.54,55.53,55.54,115824.0,45.9608,45.9691,45.9608,45.9691,115824.0
2019-04-15 11:30:00,55.54,55.55,55.53,55.55,55923.0,45.9691,45.9774,45.9608,45.9774,55923.0
2019-04-15 12:00:00,55.55,55.55,55.54,55.55,40308.0,45.9774,45.9774,45.9691,45.9774,40308.0
2019-04-15 12:30:00,55.55,55.55,55.54,55.55,47281.0,45.9774,45.9774,45.9691,45.9774,47281.0
2019-04-15 13:00:00,55.54,55.55,55.54,55.55,186836.0,45.9691,45.9774,45.9691,45.9774,186836.0
2019-04-15 13:30:00,55.54,55.55,55.54,55.55,129664.0,45.9691,45.9774,45.9691,45.9774,129664.0
2019-04-15 14:00:00,55.55,55.55,55.54,55.55,56143.0,45.9774,45.9774,45.9691,45.9774,56143.0
2019-04-15 14:30:00,55.55,55.56,55.54,55.56,61314.0,45.9774,45.9857,45.9691,45.9857,61314.0
2019-04-15 15:00:00,55.55,55.56,55.55,55.55,85462.0,45.9774,45.9857,45.9774,45.9774,85462.0
2019-04-15 15:30:00,55.55,55.56,55.52,55.53,120186.0,45.9774,45.9857,45.9525,45.9608,120186.0
2019-04-16 09:30:00,55.55,55.55,55.52,55.52,75847.0,45.9774,45.9774,45.9525,45.9525,75847.0
2019-04-16 10:00:00,55.53,55.55,55.51,55.55,210408.0,45.9608,45.9774,45.9443,45.9774,210408.0
2019-04-16 10:30:00,55.55,55.55,55.54,55.54,51314.0,45.9774,45.9774,45.9691,45.9691,51314.0
2019-04-16 11:00:00,55.54,55.57,55.54,55.57,156372.0,45.9691,45.9939,45.9691,45.9939,156372.0
2019-04-16 11:30:00,55.56,55.57,55.52,55.53,170575.0,45.9857,45.9939,45.9525,45.9608,170575.0
2019-04-16 12:00:00,55.53,55.55,55.52,55.55,43905.0,45.9608,45.9774,45.9525,45.9774,43905.0
2019-04-16 12:30:00,55.55,55.56,55.54,55.56,378505.0,45.9774,45.9857,45.9691,45.9857,378505.0
2019-04-16 13:00:00,55.55,55.56,55.55,55.55,61648.0,45.9774,45.9857,45.9774,45.9774,61648.0
2019-04-16 13:30:00,55.56,55.56,55.54,55.54,63516.0,45.9857,45.9857,45.9691,45.9691,63516.0
2019-04-16 14:00:00,55.55,55.55,55.54,55.55,133620.0,45.9774,45.9774,45.9691,45.9774,133620.0
2019-04-16 14:30:00,55.54,55.55,55.51,55.52,135521.0,45.9691,45.9774,45.9443,45.9525,135521.0
2019-04-16 15:00:00,55.52,55.54,55.51,55.54,162151.0,45.9525,45.9691,45.9443,45.9691,162151.0
2019-04-16 15:30:00,55.54,55.54,55.49,55.49,347989.0,45.9691,45.9691,45.9277,45.9277,347989.0
2019-04-17 09:30:00,55.51,55.51,55.47,55.49,47952.0,45.9443,45.9443,45.9112,45.9277,47952.0
2019-04-17 10:00:00,55.5,55.5,55.46,55.47,102478.0,45.936,45.936,45.9029,45.9112,102478.0
2019-04-17 10:30:00,55.47,55.47,55.43,55.45,189072.0,45.9112,45.9112,45.8781,45.8946,189072.0
2019-04-17 11:00:00,55.45,55.47,55.44,55.47,32282.0,45.8946,45.9112,45.8863,45.9112,32282.0
2019-04-17 11:30:00,55.47,55.47,55.46,55.47,30296.0,45.9112,45.9112,45.9029,45.9112,30296.0
2019-04-17 12:00:00,55.47,55.48,55.46,55.47,49838.0,45.9112,45.9194,45.9029,45.9112,49838.0
2019-04-17 12:30:00,55.48,55.48,55.47,55.48,23585.0,45.9194,45.9194,45.9112,45.9194,23585.0
2019-04-17 13:00:00,55.48,55.48,55.47,55.48,30742.0,45.9194,45.9194,45.9112,45.9194,30742.0
2019-04-17 13:30:00,55.48,55.48,55.47,55.47,37342.0,45.9194,45.9194,45.9112,45.9112,37342.0
2019-04-17 14:00:00,55.48,55.48,55.47,55.47,46616.0,45.9194,45.9194,45.9112,45.9112,46616.0
2019-04-17 14:30:00,55.48,55.48,55.46,55.47,66807.0,45.9194,45.9194,45.9029,45.9112,66807.0
2019-04-17 15:00:00,55.47,55.48,55.45,55.46,144858.0,45.9112,45.9194,45.8946,45.9029,144858.0
2019-04-17 15:30:00,55.46,55.47,55.44,55.46,158492.0,45.9029,45.9112,45.8863,45.9029,158492.0
2019-04-18 09:30:00,55.59,55.6,55.58,55.59,69428.0,46.0105,46.0188,46.0022,46.0105,69428.0
2019-04-18 10:00:00,55.59,55.62,55.58,55.62,93105.0,46.0105,46.0353,46.0022,46.0353,93105.0
2019-04-18 10:30:00,55.62,55.62,55.6,55.61,107999.0,46.0353,46.0353,46.0188,46.027,107999.0
2019-04-18 11:00:00,55.61,55.62,55.6,55.6,64080.0,46.027,46.0353,46.0188,46.0188,64080.0
2019-04-18 11:30:00,55.61,55.61,55.6,55.61,28882.0,46.027,46.027,46.0188,46.027,28882.0
2019-04-18 12:00:00,55.61,55.62,55.6,55.62,78845.0,46.027,46.0353,46.0188,46.0353,78845.0
2019-04-18 12:30:00,55.62,55.62,55.61,55.62,42073.0,46.0353,46.0353,46.027,46.0353,42073.0
2019-04-18 13:00:00,55.61,55.62,55.58,55.61,183546.0,46.027,46.0353,46.0022,46.027,183546.0
2019-04-18 13:30:00,55.61,55.62,55.6,55.61,56308.0,46.027,46.0353,46.0188,46.027,56308.0
2019-04-18 14:00:00,55.62,55.62,55.61,55.62,78434.0,46.0353,46.0353,46.027,46.0353,78434.0
2019-04-18 14:30:00,55.61,55.62,55.61,55.62,85039.0,46.027,46.0353,46.027,46.0353,85039.0
2019-04-18 15:00:00,55.62,55.62,55.61,55.62,48889.0,46.0353,46.0353,46.027,46.0353,48889.0
2019-04-18 15:30:00,55.62,55.62,55.59,55.59,81720.0,46.0353,46.0353,46.0105,46.0105,81720.0
2019-04-22 09:30:00,55.6,55.61,55.59,55.61,77639.0,46.0188,46.027,46.0105,46.027,77639.0
2019-04-22 10:00:00,55.61,55.61,55.59,55.6,91059.0,46.027,46.027,46.0105,46.0188,91059.0
2019-04-22 10:30:00,55.6,55.62,55.59,55.6,69364.0,46.0188,46.0353,46.0105,46.0188,69364.0
2019-04-22 11:00:00,55.6,55.61,55.6,55.6,70226.0,46.0188,46.027,46.0188,46.0188,70226.0
2019-04-22 11:30:00,55.61,55.62,55.6,55.61,54128.0,46.027,46.0353,46.0188,46.027,54128.0
2019-04-22 12:00:00,55.62,55.62,55.6,55.61,32263.0,46.0353,46.0353,46.0188,46.027,32263.0
2019-04-22 12:30:00,55.61,55.61,55.59,55.59,40379.0,46.027,46.027,46.0105,46.0105,40379.0
2019-04-22 13:00:00,55.6,55.6,55.59,55.59,39400.0,46.0188,46.0188,46.0105,46.0105,39400.0
2019-04-22 13:30:00,55.6,55.6,55.58,55.59,298578.0,46.0188,46.0188,46.0022,46.0105,298578.0
2019-04-22 14:00:00,55.58,55.59,55.58,55.58,41818.0,46.0022,46.0105,46.0022,46.0022,41818.0
2019-04-22 14:30:00,55.58,55.59,55.58,55.59,84655.0,46.0022,46.0105,46.0022,46.0105,84655.0
2019-04-22 15:00:00,55.59,55.59,55.58,55.58,32694.0,46.0105,46.0105,46.0022,46.0022,32694.0
2019-04-22 15:30:00,55.59,55.59,55.57,55.59,97920.0,46.0105,46.0105,45.9939,46.0105,97920.0
2019-04-23 09:30:00,55.61,55.64,55.6,55.63,74688.0,46.027,46.0519,46.0188,46.0436,74688.0
2019-04-23 10:00:00,55.63,55.64,55.62,55.64,90836.0,46.0436,46.0519,46.0353,46.0519,90836.0
2019-04-23 10:30:00,55.64,55.64,55.63,55.64,34206.0,46.0519,46.0519,46.0436,46.0519,34206.0
2019-04-23 11:00:00,55.64,55.64,55.63,55.63,56812.0,46.0519,46.0519,46.0436,46.0436,56812.0
2019-04-23 11:30:00,55.64,55.64,55.63,55.64,58975.0,46.0519,46.0519,46.0436,46.0519,58975.0
2019-04-23 12:00:00,55.63,55.64,55.61,55.63,78067.0,46.0436,46.0519,46.027,46.0436,78067.0
2019-04-23 12:30:00,55.63,55.64,55.62,55.64,125888.0,46.0436,46.0519,46.0353,46.0519,125888.0
2019-04-23 13:00:00,55.63,55.64,55.62,55.63,82200.0,46.0436,46.0519,46.0353,46.0436,82200.0
2019-04-23 13:30:00,55.63,55.63,55.62,55.63,36078.0,46.0436,46.0436,46.0353,46.0436,36078.0
2019-04-23 14:00:00,55.63,55.64,55.62,55.64,122752.0,46.0436,46.0519,46.0353,46.0519,122752.0
2019-04-23 14:30:00,55.63,55.64,55.63,55.63,64131.0,46.0436,46.0519,46.0436,46.0436,64131.0
2019-04-23 15:00:00,55.64,55.64,55.62,55.63,62484.0,46.0519,46.0519,46.0353,46.0436,62484.0
2019-04-23 15:30:00,55.63,55.63,55.6,55.61,162519.0,46.0436,46.0436,46.0188,46.027,162519.0
2019-04-24 09:30:00,55.72,55.73,55.7,55.73,46757.0,46.1181,46.1264,46.1015,46.1264,46757.0
2019-04-24 10:00:00,55.72,55.75,55.72,55.75,108392.0,46.1181,46.1429,46.1181,46.1429,108392.0
2019-04-24 10:30:00,55.75,55.75,55.74,55.75,42004.0,46.1429,46.1429,46.1346,46.1429,42004.0
2019-04-24 11:00:00,55.74,55.76,55.74,55.75,38858.0,46.1346,46.1512,46.1346,46.1429,38858.0
2019-04-24 11:30:00,55.76,55.76,55.74,55.75,33952.0,46.1512,46.1512,46.1346,46.1429,33952.0
2019-04-24 12:00:00,55.75,55.75,55.73,55.73,58593.0,46.1429,46.1429,46.1264,46.1264,58593.0
2019-04-24 12:30:00,55.73,55.74,55.73,55.74,40833.0,46.1264,46.1346,46.1264,46.1346,40833.0
2019-04-24 13:00:00,55.73,55.74,55.73,55.74,36052.0,46.1264,46.1346,46.1264,46.1346,36052.0
2019-04-24 13:30:00,55.73,55.74,55.73,55.74,18152.0,46.1264,46.1346,46.1264,46.1346,18152.0
2019-04-24 14:00:00,55.73,55.75,55.73,55.75,62097.0,46.1264,46.1429,46.1264,46.1429,62097.0
2019-04-24 14:30:00,55.75,55.75,55.73,55.75,91218.0,46.1429,46.1429,46.1264,46.1429,91218.0
2019-04-24 15:00:00,55.75,55.76,55.74,55.76,94469.0,46.1429,46.1512,46.1346,46.1512,94469.0
2019-04-24 15:30:00,55.76,55.77,55.75,55.75,191070.0,46.1512,46.1595,46.1429,46.1429,191070.0
2019-04-25 09:30:00,55.69,55.74,55.69,55.72,71323.0,46.0933,46.1346,46.0933,46.1181,71323.0
2019-04-25 10:00:00,55.72,55.72,55.71,55.72,71758.0,46.1181,46.1181,46.1098,46.1181,71758.0
2019-04-25 10:30:00,55.72,55.72,55.71,55.71,18752.0,46.1181,46.1181,46.1098,46.1098,18752.0
2019-04-25 11:00:00,55.71,55.72,55.71,55.72,42503.0,46.1098,46.1181,46.1098,46.1181,42503.0
2019-04-25 11:30:00,55.72,55.72,55.71,55.71,26325.0,46.1181,46.1181,46.1098,46.1098,26325.0
2019-04-25 12:00:00,55.72,55.72,55.71,55.71,39165.0,46.1181,46.1181,46.1098,46.1098,39165.0
2019-04-25 12:30:00,55.72,55.72,55.71,55.71,18475.0,46.1181,46.1181,46.1098,46.1098,18475.0
2019-04-25 13:00:00,55.71,55.72,55.7,55.71,34568.0,46.1098,46.1181,46.1015,46.1098,34568.0
2019-04-25 13:30:00,55.71,55.71,55.7,55.71,35893.0,46.1098,46.1098,46.1015,46.1098,35893.0
2019-04-25 14:00:00,55.71,55.71,55.7,55.71,87406.0,46.1098,46.1098,46.1015,46.1098,87406.0
2019-04-25 14:30:00,55.71,55.71,55.7,55.71,92936.0,46.1098,46.1098,46.1015,46.1098,92936.0
2019-04-25 15:00:00,55.71,55.71,55.7,55.71,43571.0,46.1098,46.1098,46.1015,46.1098,43571.0
2019-04-25 15:30:00,55.71,55.71,55.7,55.71,113487.0,46.1098,46.1098,46.1015,46.1098,113487.0
2019-04-26 09:30:00,55.79,55.8,55.77,55.79,40387.0,46.176,46.1843,46.1595,46.176,40387.0
2019-04-26 10:00:00,55.79,55.8,55.78,55.8,71450.0,46.176,46.1843,46.1677,46.1843,71450.0
2019-04-26 10:30:00,55.8,55.8,55.79,55.79,40851.0,46.1843,46.1843,46.176,46.176,40851.0
2019-04-26 11:00:00,55.79,55.8,55.78,55.8,42127.0,46.176,46.1843,46.1677,46.1843,42127.0
2019-04-26 11:30:00,55.8,55.81,55.79,55.81,32136.0,46.1843,46.1926,46.176,46.1926,32136.0
2019-04-26 12:00:00,55.81,55.82,55.77,55.8,849734.0,46.1926,46.2008,46.1595,46.1843,849734.0
2019-04-26 12:30:00,55.8,55.81,55.79,55.79,130367.0,46.1843,46.1926,46.176,46.176,130367.0
2019-04-26 13:00:00,55.8,55.8,55.78,55.8,53072.0,46.1843,46.1843,46.1677,46.1843,53072.0
2019-04-26 13:30:00,55.79,55.8,55.79,55.8,121511.0,46.176,46.1843,46.176,46.1843,121511.0
2019-04-26 14:00:00,55.8,55.8,55.79,55.79,87946.0,46.1843,46.1843,46.176,46.176,87946.0
2019-04-26 14:30:00,55.79,55.8,55.78,55.78,33604.0,46.176,46.1843,46.1677,46.1677,33604.0
2019-04-26 15:00:00,55.79,55.79,55.78,55.78,76630.0,46.176,46.176,46.1677,46.1677,76630.0
2019-04-26 15:30:00,55.79,55.8,55.77,55.78,89249.0,46.176,46.1843,46.1595,46.1677,89249.0
2019-04-29 09:30:00,55.74,55.77,55.74,55.77,42639.0,46.1346,46.1595,46.1346,46.1595,42639.0
2019-04-29 10:00:00,55.77,55.77,55.76,55.77,102147.0,46.1595,46.1595,46.1512,46.1595,102147.0
2019-04-29 10:30:00,55.76,55.77,55.76,55.77,105618.0,46.1512,46.1595,46.1512,46.1595,105618.0
2019-04-29 11:00:00,55.76,55.77,55.76,55.77,34938.0,46.1512,46.1595,46.1512,46.1595,34938.0
2019-04-29 11:30:00,55.77,55.78,55.76,55.76,45906.0,46.1595,46.1677,46.1512,46.1512,45906.0
2019-04-29 12:00:00,55.77,55.77,55.75,55.76,59256.0,46.1595,46.1595,46.1429,46.1512,59256.0
2019-04-29 12:30:00,55.75,55.77,55.75,55.76,35286.0,46.1429,46.1595,46.1429,46.1512,35286.0
2019-04-29 13:00:00,55.75,55.77,55.75,55.77,69743.0,46.1429,46.1595,46.1429,46.1595,69743.0
2019-04-29 13:30:00,55.77,55.77,55.76,55.77,44180.0,46.1595,46.1595,46.1512,46.1595,44180.0
2019-04-29 14:00:00,55.77,55.77,55.76,55.77,86286.0,46.1595,46.1595,46.1512,46.1595,86286.0
2019-04-29 14:30:00,55.77,55.77,55.76,55.76,38231.0,46.1595,46.1595,46.1512,46.1512,38231.0
2019-04-29 15:00:00,55.77,55.77,55.76,55.77,133700.0,46.1595,46.1595,46.1512,46.1595,133700.0
2019-04-29 15:30:00,55.76,55.81,55.74,55.75,534322.0,46.1512,46.1926,46.1346,46.1429,534322.0
2019-04-30 09:30:00,55.75,55.76,55.71,55.73,105290.0,46.1429,46.1512,46.1098,46.1264,105290.0
2019-04-30 10:00:00,55.73,55.75,55.72,55.75,57231.0,46.1264,46.1429,46.1181,46.1429,57231.0
2019-04-30 10:30:00,55.74,55.75,55.73,55.74,50117.0,46.1346,46.1429,46.1264,46.1346,50117.0
2019-04-30 11:00:00,55.74,55.77,55.73,55.76,91840.0,46.1346,46.1595,46.1264,46.1512,91840.0
2019-04-30 11:30:00,55.77,55.77,55.76,55.77,65440.0,46.1595,46.1595,46.1512,46.1595,65440.0
2019-04-30 12:00:00,55.77,55.78,55.76,55.78,45878.0,46.1595,46.1677,46.1512,46.1677,45878.0
2019-04-30 12:30:00,55.78,55.79,55.77,55.79,185853.0,46.1677,46.176,46.1595,46.176,185853.0
2019-04-30 13:00:00,55.79,55.79,55.78,55.79,32010.0,46.176,46.176,46.1677,46.176,32010.0
2019-04-30 13:30:00,55.79,55.8,55.78,55.79,75858.0,46.176,46.1843,46.1677,46.176,75858.0
2019-04-30 14:00:00,55.8,55.81,55.79,55.81,89418.0,46.1843,46.1926,46.176,46.1926,89418.0
2019-04-30 14:30:00,55.8,55.81,55.79,55.8,95352.0,46.1843,46.1926,46.176,46.1843,95352.0
2019-04-30 15:00:00,55.79,55.8,55.79,55.8,87054.0,46.176,46.1843,46.176,46.1843,87054.0
2019-04-30 15:30:00,55.8,55.82,55.79,55.8,257253.0,46.1843,46.2008,46.176,46.1843,257253.0
2019-05-01 09:30:00,55.77,55.78,55.75,55.78,36394.0,46.2018,46.2101,46.1853,46.2101,36394.0
2019-05-01 10:00:00,55.78,55.8,55.77,55.8,87246.0,46.2101,46.2267,46.2018,46.2267,87246.0
2019-05-01 10:30:00,55.8,55.81,55.79,55.8,52389.0,46.2267,46.235,46.2184,46.2267,52389.0
2019-05-01 11:00:00,55.8,55.82,55.8,55.82,73340.0,46.2267,46.2433,46.2267,46.2433,73340.0
2019-05-01 11:30:00,55.82,55.82,55.8,55.82,54599.0,46.2433,46.2433,46.2267,46.2433,54599.0
2019-05-01 12:00:00,55.82,55.82,55.81,55.81,58957.0,46.2433,46.2433,46.235,46.235,58957.0
2019-05-01 12:30:00,55.82,55.82,55.81,55.81,41534.0,46.2433,46.2433,46.235,46.235,41534.0
2019-05-01 13:00:00,55.82,55.82,55.81,55.82,26749.0,46.2433,46.2433,46.235,46.2433,26749.0
2019-05-01 13:30:00,55.82,55.82,55.78,55.79,148393.0,46.2433,46.2433,46.2101,46.2184,148393.0
2019-05-01 14:00:00,55.79,55.84,55.79,55.84,70437.0,46.2184,46.2598,46.2184,46.2598,70437.0
2019-05-01 14:30:00,55.84,55.84,55.75,55.75,89723.0,46.2598,46.2598,46.1853,46.1853,89723.0
2019-05-01 15:00:00,55.75,55.76,55.75,55.75,73782.0,46.1853,46.1936,46.1853,46.1853,73782.0
2019-05-01 15:30:00,55.75,55.76,55.75,55.76,78531.0,46.1853,46.1936,46.1853,46.1936,78531.0
2019-05-02 09:30:00,55.77,55.8,55.76,55.8,64526.0,46.2018,46.2267,46.1936,46.2267,64526.0
2019-05-02 10:00:00,55.8,55.8,55.79,55.79,96384.0,46.2267,46.2267,46.2184,46.2184,96384.0
2019-05-02 10:30:00,55.79,55.8,55.77,55.78,49073.0,46.2184,46.2267,46.2018,46.2101,49073.0
2019-05-02 11:00:00,55.77,55.78,55.73,55.76,60025.0,46.2018,46.2101,46.1687,46.1936,60025.0
2019-05-02 11:30:00,55.76,55.76,55.73,55.75,107116.0,46.1936,46.1936,46.1687,46.1853,107116.0
2019-05-02 12:00:00,55.75,55.75,55.72,55.75,70689.0,46.1853,46.1853,46.1604,46.1853,70689.0
2019-05-02 12:30:00,55.75,55.75,55.72,55.73,64224.0,46.1853,46.1853,46.1604,46.1687,64224.0
2019-05-02 13:00:00,55.73,55.75,55.72,55.73,158400.0,46.1687,46.1853,46.1604,46.1687,158400.0
2019-05-02 13:30:00,55.74,55.74,55.73,55.73,58155.0,46.177,46.177,46.1687,46.1687,58155.0
2019-05-02 14:00:00,55.73,55.75,55.73,55.75,145530.0,46.1687,46.1853,46.1687,46.1853,145530.0
2019-05-02 14:30:00,55.75,55.75,55.74,55.74,84318.0,46.1853,46.1853,46.177,46.177,84318.0
2019-05-02 15:00:00,55.74,55.74,55.73,55.73,92160.0,46.177,46.177,46.1687,46.1687,92160.0
2019-05-02 15:30:00,55.73,55.74,55.72,55.73,85870.0,46.1687,46.177,46.1604,46.1687,85870.0
2019-05-03 09:30:00,55.76,55.82,55.75,55.8,178638.0,46.1936,46.2433,46.1853,46.2267,178638.0
2019-05-03 10:00:00,55.81,55.81,55.79,55.8,187298.0,46.235,46.235,46.2184,46.2267,187298.0
2019-05-03 10:30:00,55.8,55.8,55.79,55.79,48974.0,46.2267,46.2267,46.2184,46.2184,48974.0
2019-05-03 11:00:00,55.8,55.8,55.79,55.79,69984.0,46.2267,46.2267,46.2184,46.2184,69984.0
2019-05-03 11:30:00,55.8,55.8,55.75,55.75,70454.0,46.2267,46.2267,46.1853,46.1853,70454.0
2019-05-03 12:00:00,55.75,55.76,55.75,55.76,56139.0,46.1853,46.1936,46.1853,46.1936,56139.0
2019-05-03 12:30:00,55.76,55.76,55.74,55.75,60015.0,46.1936,46.1936,46.177,46.1853,60015.0
2019-05-03 13:00:00,55.75,55.75,55.74,55.75,79304.0,46.1853,46.1853,46.177,46.1853,79304.0
2019-05-03 13:30:00,55.74,55.75,55.74,55.74,59346.0,46.177,46.1853,46.177,46.177,59346.0
2019-05-03 14:00:00,55.75,55.75,55.74,55.75,118113.0,46.1853,46.1853,46.177,46.1853,118113.0
2019-05-03 14:30:00,55.75,55.75,55.72,55.75,341451.0,46.1853,46.1853,46.1604,46.1853,341451.0
2019-05-03 15:00:00,55.75,55.75,55.74,55.75,115510.0,46.1853,46.1853,46.177,46.1853,115510.0
2019-05-03 15:30:00,55.75,55.75,55.73,55.74,120866.0,46.1853,46.1853,46.1687,46.177,120866.0
2019-05-06 09:30:00,55.75,55.75,55.72,55.75,69949.0,46.1853,46.1853,46.1604,46.1853,69949.0
2019-05-06 10:00:00,55.75,55.76,55.74,55.76,118247.0,46.1853,46.1936,46.177,46.1936,118247.0
2019-05-06 10:30:00,55.76,55.76,55.75,55.75,44920.0,46.1936,46.1936,46.1853,46.1853,44920.0
2019-05-06 11:00:00,55.75,55.76,55.75,55.75,28954.0,46.1853,46.1936,46.1853,46.1853,28954.0
2019-05-06 11:30:00,55.76,55.76,55.75,55.75,36096.0,46.1936,46.1936,46.1853,46.1853,36096.0
2019-05-06 12:00:00,55.76,55.76,55.75,55.75,29526.0,46.1936,46.1936,46.1853,46.1853,29526.0
2019-05-06 12:30:00,55.75,55.77,55.75,55.77,49549.0,46.1853,46.2018,46.1853,46.2018,49549.0
2019-05-06 13:00:00,55.77,55.77,55.75,55.76,52084.0,46.2018,46.2018,46.1853,46.1936,52084.0
2019-05-06 13:30:00,55.75,55.76,55.75,55.76,127928.0,46.1853,46.1936,46.1853,46.1936,127928.0
2019-05-06 14:00:00,55.76,55.76,55.75,55.76,89983.0,46.1936,46.1936,46.1853,46.1936,89983.0
2019-05-06 14:30:00,55.76,55.76,55.75,55.76,67546.0,46.1936,46.1936,46.1853,46.1936,67546.0
2019-05-06 15:00:00,55.76,55.76,55.74,55.76,62530.0,46.1936,46.1936,46.177,46.1936,62530.0
2019-05-06 15:30:00,55.76,55.76,55.73,55.74,138874.0,46.1936,46.1936,46.1687,46.177,138874.0
2019-05-07 09:30:00,55.79,55.82,55.79,55.8,67565.0,46.2184,46.2433,46.2184,46.2267,67565.0
2019-05-07 10:00:00,55.8,55.82,55.8,55.81,80163.0,46.2267,46.2433,46.2267,46.235,80163.0
2019-05-07 10:30:00,55.81,55.82,55.81,55.82,33436.0,46.235,46.2433,46.235,46.2433,33436.0
2019-05-07 11:00:00,55.82,55.82,55.81,55.82,61743.0,46.2433,46.2433,46.235,46.2433,61743.0
2019-05-07 11:30:00,55.82,55.82,55.81,55.82,68067.0,46.2433,46.2433,46.235,46.2433,68067.0
2019-05-07 12:00:00,55.81,55.82,55.81,55.81,52569.0,46.235,46.2433,46.235,46.235,52569.0
2019-05-07 12:30:00,55.81,55.82,55.81,55.82,71700.0,46.235,46.2433,46.235,46.2433,71700.0
2019-05-07 13:00:00,55.82,55.83,55.8,55.82,134204.0,46.2433,46.2516,46.2267,46.2433,134204.0
2019-05-07 13:30:00,55.83,55.83,55.81,55.82,84472.0,46.2516,46.2516,46.235,46.2433,84472.0
2019-05-07 14:00:00,55.82,55.82,55.81,55.82,103568.0,46.2433,46.2433,46.235,46.2433,103568.0
2019-05-07 14:30:00,55.81,55.82,55.81,55.81,44977.0,46.235,46.2433,46.235,46.235,44977.0
2019-05-07 15:00:00,55.82,55.82,55.81,55.81,56853.0,46.2433,46.2433,46.235,46.235,56853.0
2019-05-07 15:30:00,55.82,55.82,55.79,55.79,121841.0,46.2433,46.2433,46.2184,46.2184,121841.0
2019-05-08 09:30:00,55.85,55.87,55.83,55.87,74957.0,46.2681,46.2847,46.2516,46.2847,74957.0
2019-05-08 10:00:00,55.86,55.87,55.85,55.87,101451.0,46.2764,46.2847,46.2681,46.2847,101451.0
2019-05-08 10:30:00,55.87,55.87,55.85,55.86,58671.0,46.2847,46.2847,46.2681,46.2764,58671.0
2019-05-08 11:00:00,55.86,55.88,55.85,55.88,89256.0,46.2764,46.293,46.2681,46.293,89256.0
2019-05-08 11:30:00,55.88,55.89,55.86,55.87,88940.0,46.293,46.3013,46.2764,46.2847,88940.0
2019-05-08 12:00:00,55.87,55.87,55.86,55.87,26260.0,46.2847,46.2847,46.2764,46.2847,26260.0
2019-05-08 12:30:00,55.86,55.88,55.85,55.85,196656.0,46.2764,46.293,46.2681,46.2681,196656.0
2019-05-08 13:00:00,55.85,55.86,55.82,55.83,92852.0,46.2681,46.2764,46.2433,46.2516,92852.0
2019-05-08 13:30:00,55.82,55.84,55.82,55.84,91770.0,46.2433,46.2598,46.2433,46.2598,91770.0
2019-05-08 14:00:00,55.84,55.85,55.83,55.84,121174.0,46.2598,46.2681,46.2516,46.2598,121174.0
2019-05-08 14:30:00,55.84,55.85,55.82,55.84,83274.0,46.2598,46.2681,46.2433,46.2598,83274.0
2019-05-08 15:00:00,55.84,55.84,55.82,55.84,115210.0,46.2598,46.2598,46.2433,46.2598,115210.0
2019-05-08 15:30:00,55.83,55.84,55.8,55.82,519616.0,46.2516,46.2598,46.2267,46.2433,519616.0
2019-05-09 09:30:00,55.84,55.87,55.84,55.87,94062.0,46.2598,46.2847,46.2598,46.2847,94062.0
2019-05-09 10:00:00,55.87,55.88,55.86,55.88,106808.0,46.2847,46.293,46.2764,46.293,106808.0
2019-05-09 10:30:00,55.88,55.88,55.87,55.88,76056.0,46.293,46.293,46.2847,46.293,76056.0
2019-05-09 11:00:00,55.88,55.88,55.87,55.88,42992.0,46.293,46.293,46.2847,46.293,42992.0
2019-05-09 11:30:00,55.88,55.88,55.86,55.86,101805.0,46.293,46.293,46.2764,46.2764,101805.0
2019-05-09 12:00:00,55.86,55.87,55.84,55.85,52727.0,46.2764,46.2847,46.2598,46.2681,52727.0
2019-05-09 12:30:00,55.85,55.85,55.8,55.8,102368.0,46.2681,46.2681,46.2267,46.2267,102368.0
2019-05-09 13:00:00,55.8,55.82,55.8,55.81,58596.0,46.2267,46.2433,46.2267,46.235,58596.0
2019-05-09 13:30:00,55.82,55.82,55.8,55.81,73683.0,46.2433,46.2433,46.2267,46.235,73683.0
2019-05-09 14:00:00,55.81,55.83,55.8,55.81,78000.0,46.235,46.2516,46.2267,46.235,78000.0
2019-05-09 14:30:00,55.82,55.83,55.81,55.82,35044.0,46.2433,46.2516,46.235,46.2433,35044.0
2019-05-09 15:00:00,55.83,55.83,55.81,55.83,73193.0,46.2516,46.2516,46.235,46.2516,73193.0
2019-05-09 15:30:00,55.83,55.83,55.81,55.81,61523.0,46.2516,46.2516,46.235,46.235,61523.0
2019-05-10 09:30:00,55.81,55.82,55.78,55.82,86833.0,46.235,46.2433,46.2101,46.2433,86833.0
2019-05-10 10:00:00,55.82,55.82,55.8,55.81,73764.0,46.2433,46.2433,46.2267,46.235,73764.0
2019-05-10 10:30:00,55.8,55.82,55.8,55.82,96093.0,46.2267,46.2433,46.2267,46.2433,96093.0
2019-05-10 11:00:00,55.82,55.84,55.81,55.82,86947.0,46.2433,46.2598,46.235,46.2433,86947.0
2019-05-10 11:30:00,55.83,55.84,55.82,55.82,40778.0,46.2516,46.2598,46.2433,46.2433,40778.0
2019-05-10 12:00:00,55.83,55.83,55.82,55.82,28403.0,46.2516,46.2516,46.2433,46.2433,28403.0
2019-05-10 12:30:00,55.82,55.83,55.8,55.82,34174.0,46.2433,46.2516,46.2267,46.2433,34174.0
2019-05-10 13:00:00,55.82,55.82,55.8,55.81,65095.0,46.2433,46.2433,46.2267,46.235,65095.0
2019-05-10 13:30:00,55.8,55.81,55.79,55.81,76409.0,46.2267,46.235,46.2184,46.235,76409.0
2019-05-10 14:00:00,55.81,55.82,55.8,55.82,112782.0,46.235,46.2433,46.2267,46.2433,112782.0
2019-05-10 14:30:00,55.82,55.82,55.8,55.82,40514.0,46.2433,46.2433,46.2267,46.2433,40514.0
2019-05-10 15:00:00,55.82,55.82,55.78,55.79,112206.0,46.2433,46.2433,46.2101,46.2184,112206.0
2019-05-10 15:30:00,55.79,55.8,55.77,55.78,204794.0,46.2184,46.2267,46.2018,46.2101,204794.0
2019-05-13 09:30:00,55.81,55.85,55.81,55.85,64464.0,46.235,46.2681,46.235,46.2681,64464.0
2019-05-13 10:00:00,55.85,55.86,55.84,55.86,79975.0,46.2681,46.2764,46.2598,46.2764,79975.0
2019-05-13 10:30:00,55.86,55.86,55.85,55.86,44630.0,46.2764,46.2764,46.2681,46.2764,44630.0
2019-05-13 11:00:00,55.85,55.86,55.85,55.85,38650.0,46.2681,46.2764,46.2681,46.2681,38650.0
2019-05-13 11:30:00,55.85,55.88,55.85,55.88,43956.0,46.2681,46.293,46.2681,46.293,43956.0
2019-05-13 12:00:00,55.88,55.88,55.87,55.88,54292.0,46.293,46.293,46.2847,46.293,54292.0
2019-05-13 12:30:00,55.87,55.88,55.86,55.86,50781.0,46.2847,46.293,46.2764,46.2764,50781.0
2019-05-13 13:00:00,55.87,55.87,55.86,55.87,57374.0,46.2847,46.2847,46.2764,46.2847,57374.0
2019-05-13 13:30:00,55.87,55.87,55.86,55.87,54246.0,46.2847,46.2847,46.2764,46.2847,54246.0
2019-05-13 14:00:00,55.87,55.89,55.84,55.86,732055.0,46.2847,46.3013,46.2598,46.2764,732055.0
2019-05-13 14:30:00,55.87,55.87,55.86,55.86,156835.0,46.2847,46.2847,46.2764,46.2764,156835.0
2019-05-13 15:00:00,55.86,55.88,55.86,55.88,69952.0,46.2764,46.293,46.2764,46.293,69952.0
2019-05-13 15:30:00,55.88,55.88,55.84,55.87,147709.0,46.293,46.293,46.2598,46.2847,147709.0
2019-05-14 09:30:00,55.87,55.9,55.86,55.89,54797.0,46.2847,46.3095,46.2764,46.3013,54797.0
2019-05-14 10:00:00,55.89,55.9,55.88,55.9,109866.0,46.3013,46.3095,46.293,46.3095,109866.0
2019-05-14 10:30:00,55.9,55.9,55.89,55.9,44264.0,46.3095,46.3095,46.3013,46.3095,44264.0
2019-05-14 11:00:00,55.9,55.9,55.88,55.88,68224.0,46.3095,46.3095,46.293,46.293,68224.0
2019-05-14 11:30:00,55.88,55.89,55.86,55.86,33667.0,46.293,46.3013,46.2764,46.2764,33667.0
2019-05-14 12:00:00,55.87,55.9,55.86,55.89,71703.0,46.2847,46.3095,46.2764,46.3013,71703.0
2019-05-14 12:30:00,55.89,55.9,55.88,55.9,55441.0,46.3013,46.3095,46.293,46.3095,55441.0
2019-05-14 13:00:00,55.9,55.9,55.89,55.9,53315.0,46.3095,46.3095,46.3013,46.3095,53315.0
2019-05-14 13:30:00,55.9,55.91,55.89,55.91,103091.0,46.3095,46.3178,46.3013,46.3178,103091.0
2019-05-14 14:00:00,55.91,55.91,55.9,55.9,211370.0,46.3178,46.3178,46.3095,46.3095,211370.0
2019-05-14 14:30:00,55.91,55.91,55.9,55.91,44731.0,46.3178,46.3178,46.3095,46.3178,44731.0
2019-05-14 15:00:00,55.91,55.91,55.9,55.91,83833.0,46.3178,46.3178,46.3095,46.3178,83833.0
2019-05-14 15:30:00,55.91,55.91,55.9,55.91,105960.0,46.3178,46.3178,46.3095,46.3178,105960.0
2019-05-15 09:30:00,55.98,56.01,55.97,56.0,86113.0,46.3758,46.4007,46.3675,46.3924,86113.0
2019-05-15 10:00:00,56.0,56.0,55.98,55.98,131570.0,46.3924,46.3924,46.3758,46.3758,131570.0
2019-05-15 10:30:00,55.98,55.99,55.98,55.98,56428.0,46.3758,46.3841,46.3758,46.3758,56428.0
2019-05-15 11:00:00,55.99,55.99,55.98,55.98,43328.0,46.3841,46.3841,46.3758,46.3758,43328.0
2019-05-15 11:30:00,55.98,55.99,55.98,55.98,49547.0,46.3758,46.3841,46.3758,46.3758,49547.0
2019-05-15 12:00:00,55.98,55.99,55.98,55.98,37224.0,46.3758,46.3841,46.3758,46.3758,37224.0
2019-05-15 12:30:00,55.98,55.99,55.98,55.98,42840.0,46.3758,46.3841,46.3758,46.3758,42840.0
2019-05-15 13:00:00,55.98,55.99,55.98,55.98,134704.0,46.3758,46.3841,46.3758,46.3758,134704.0
2019-05-15 13:30:00,55.98,55.99,55.98,55.98,64953.0,46.3758,46.3841,46.3758,46.3758,64953.0
2019-05-15 14:00:00,55.98,55.99,55.98,55.98,53156.0,46.3758,46.3841,46.3758,46.3758,53156.0
2019-05-15 14:30:00,55.98,55.99,55.98,55.98,113042.0,46.3758,46.3841,46.3758,46.3758,113042.0
2019-05-15 15:00:00,55.98,55.99,55.97,55.98,143477.0,46.3758,46.3841,46.3675,46.3758,143477.0
2019-05-15 15:30:00,55.98,55.99,55.97,55.98,146289.0,46.3758,46.3841,46.3675,46.3758,146289.0
2019-05-16 09:30:00,56.0,56.0,55.98,55.99,52324.0,46.3924,46.3924,46.3758,46.3841,52324.0
2019-05-16 10:00:00,55.99,56.01,55.98,56.01,46793.0,46.3841,46.4007,46.3758,46.4007,46793.0
2019-05-16 10:30:00,56.01,56.03,56.0,56.03,59175.0,46.4007,46.4172,46.3924,46.4172,59175.0
2019-05-16 11:00:00,56.03,56.03,56.02,56.03,49522.0,46.4172,46.4172,46.409,46.4172,49522.0
2019-05-16 11:30:00,56.03,56.03,56.02,56.03,35080.0,46.4172,46.4172,46.409,46.4172,35080.0
2019-05-16 12:00:00,56.03,56.03,56.01,56.01,32253.0,46.4172,46.4172,46.4007,46.4007,32253.0
2019-05-16 12:30:00,56.01,56.02,56.01,56.02,43402.0,46.4007,46.409,46.4007,46.409,43402.0
2019-05-16 13:00:00,56.01,56.02,56.01,56.02,28218.0,46.4007,46.409,46.4007,46.409,28218.0
2019-05-16 13:30:00,56.02,56.03,56.01,56.03,55511.0,46.409,46.4172,46.4007,46.4172,55511.0
2019-05-16 14:00:00,56.03,56.04,56.02,56.03,81368.0,46.4172,46.4255,46.409,46.4172,81368.0
2019-05-16 14:30:00,56.04,56.04,56.02,56.03,34474.0,46.4255,46.4255,46.409,46.4172,34474.0
2019-05-16 15:00:00,56.03,56.04,56.02,56.04,85056.0,46.4172,46.4255,46.409,46.4255,85056.0
2019-05-16 15:30:00,56.03,56.03,56.01,56.02,120021.0,46.4172,46.4172,46.4007,46.409,120021.0
2019-05-17 09:30:00,56.06,56.07,56.03,56.04,67176.0,46.4421,46.4504,46.4172,46.4255,67176.0
2019-05-17 10:00:00,56.04,56.04,56.02,56.04,67236.0,46.4255,46.4255,46.409,46.4255,67236.0
2019-05-17 10:30:00,56.04,56.05,56.03,56.04,81145.0,46.4255,46.4338,46.4172,46.4255,81145.0
2019-05-17 11:00:00,56.04,56.04,56.03,56.04,80797.0,46.4255,46.4255,46.4172,46.4255,80797.0
2019-05-17 11:30:00,56.04,56.04,56.03,56.04,61974.0,46.4255,46.4255,46.4172,46.4255,61974.0
2019-05-17 12:00:00,56.04,56.04,56.03,56.04,44735.0,46.4255,46.4255,46.4172,46.4255,44735.0
2019-05-17 12:30:00,56.04,56.04,56.03,56.04,54283.0,46.4255,46.4255,46.4172,46.4255,54283.0
2019-05-17 13:00:00,56.04,56.04,56.03,56.04,76162.0,46.4255,46.4255,46.4172,46.4255,76162.0
2019-05-17 13:30:00,56.04,56.04,56.03,56.03,40004.0,46.4255,46.4255,46.4172,46.4172,40004.0
2019-05-17 14:00:00,56.03,56.04,56.03,56.04,83386.0,46.4172,46.4255,46.4172,46.4255,83386.0
2019-05-17 14:30:00,56.04,56.04,56.0,56.01,53991.0,46.4255,46.4255,46.3924,46.4007,53991.0
2019-05-17 15:00:00,56.02,56.04,56.01,56.04,46196.0,46.409,46.4255,46.4007,46.4255,46196.0
2019-05-17 15:30:00,56.04,56.04,56.02,56.04,77462.0,46.4255,46.4255,46.409,46.4255,77462.0
2019-05-20 09:30:00,56.0,56.02,55.99,56.01,82935.0,46.3924,46.409,46.3841,46.4007,82935.0
2019-05-20 10:00:00,56.01,56.01,56.0,56.01,113562.0,46.4007,46.4007,46.3924,46.4007,113562.0
2019-05-20 10:30:00,56.0,56.01,55.98,55.98,69911.0,46.3924,46.4007,46.3758,46.3758,69911.0
2019-05-20 11:00:00,55.98,56.0,55.98,55.98,57340.0,46.3758,46.3924,46.3758,46.3758,57340.0
2019-05-20 11:30:00,55.99,55.99,55.97,55.98,49053.0,46.3841,46.3841,46.3675,46.3758,49053.0
2019-05-20 12:00:00,55.98,55.99,55.96,55.98,53740.0,46.3758,46.3841,46.3593,46.3758,53740.0
2019-05-20 12:30:00,55.98,55.98,55.97,55.98,28735.0,46.3758,46.3758,46.3675,46.3758,28735.0
2019-05-20 13:00:00,55.98,55.99,55.97,55.98,34798.0,46.3758,46.3841,46.3675,46.3758,34798.0
2019-05-20 13:30:00,55.99,55.99,55.97,55.98,33337.0,46.3841,46.3841,46.3675,46.3758,33337.0
2019-05-20 14:00:00,55.98,55.99,55.97,55.98,40610.0,46.3758,46.3841,46.3675,46.3758,40610.0
2019-05-20 14:30:00,55.98,55.99,55.98,55.98,65058.0,46.3758,46.3841,46.3758,46.3758,65058.0
2019-05-20 15:00:00,55.98,55.99,55.97,55.98,60301.0,46.3758,46.3841,46.3675,46.3758,60301.0
2019-05-20 15:30:00,55.98,55.99,55.97,55.99,77740.0,46.3758,46.3841,46.3675,46.3841,77740.0
2019-05-21 09:30:00,55.97,55.99,55.96,55.98,47846.0,46.3675,46.3841,46.3593,46.3758,47846.0
2019-05-21 10:00:00,55.98,56.0,55.98,56.0,91411.0,46.3758,46.3924,46.3758,46.3924,91411.0
2019-05-21 10:30:00,56.0,56.0,55.97,55.98,57874.0,46.3924,46.3924,46.3675,46.3758,57874.0
2019-05-21 11:00:00,55.97,55.98,55.97,55.97,48038.0,46.3675,46.3758,46.3675,46.3675,48038.0
2019-05-21 11:30:00,55.98,55.98,55.97,55.98,49235.0,46.3758,46.3758,46.3675,46.3758,49235.0
2019-05-21 12:00:00,55.98,55.98,55.97,55.97,82743.0,46.3758,46.3758,46.3675,46.3675,82743.0
2019-05-21 12:30:00,55.98,55.98,55.97,55.97,37734.0,46.3758,46.3758,46.3675,46.3675,37734.0
2019-05-21 13:00:00,55.98,55.98,55.97,55.98,38734.0,46.3758,46.3758,46.3675,46.3758,38734.0
2019-05-21 13:30:00,55.97,55.98,55.95,55.95,36883.0,46.3675,46.3758,46.351,46.351,36883.0
2019-05-21 14:00:00,55.96,55.97,55.95,55.97,41701.0,46.3593,46.3675,46.351,46.3675,41701.0
2019-05-21 14:30:00,55.97,55.98,55.96,55.97,72682.0,46.3675,46.3758,46.3593,46.3675,72682.0
2019-05-21 15:00:00,55.97,55.98,55.96,55.97,107196.0,46.3675,46.3758,46.3593,46.3675,107196.0
2019-05-21 15:30:00,55.98,55.98,55.96,55.97,80843.0,46.3758,46.3758,46.3593,46.3675,80843.0
2019-05-22 09:30:00,56.01,56.04,56.01,56.04,64153.0,46.4007,46.4255,46.4007,46.4255,64153.0
2019-05-22 10:00:00,56.04,56.05,56.03,56.05,65730.0,46.4255,46.4338,46.4172,46.4338,65730.0
2019-05-22 10:30:00,56.05,56.05,56.04,56.05,64047.0,46.4338,46.4338,46.4255,46.4338,64047.0
2019-05-22 11:00:00,56.04,56.05,56.03,56.04,41133.0,46.4255,46.4338,46.4172,46.4255,41133.0
2019-05-22 11:30:00,56.04,56.04,56.02,56.04,47993.0,46.4255,46.4255,46.409,46.4255,47993.0
2019-05-22 12:00:00,56.04,56.05,56.03,56.04,36485.0,46.4255,46.4338,46.4172,46.4255,36485.0
2019-05-22 12:30:00,56.04,56.05,56.03,56.05,44178.0,46.4255,46.4338,46.4172,46.4338,44178.0
2019-05-22 13:00:00,56.05,56.06,56.04,56.05,27212.0,46.4338,46.4421,46.4255,46.4338,27212.0
2019-05-22 13:30:00,56.05,56.06,56.04,56.05,61911.0,46.4338,46.4421,46.4255,46.4338,61911.0
2019-05-22 14:00:00,56.05,56.06,56.05,56.05,62703.0,46.4338,46.4421,46.4338,46.4338,62703.0
2019-05-22 14:30:00,56.05,56.06,56.05,56.05,72021.0,46.4338,46.4421,46.4338,46.4338,72021.0
2019-05-22 15:00:00,56.05,56.06,56.04,56.06,44929.0,46.4338,46.4421,46.4255,46.4421,44929.0
2019-05-22 15:30:00,56.05,56.06,56.05,56.06,209985.0,46.4338,46.4421,46.4338,46.4421,209985.0
2019-05-23 09:30:00,56.06,56.12,56.06,56.12,98173.0,46.4421,46.4918,46.4421,46.4918,98173.0
2019-05-23 10:00:00,56.12,56.13,56.11,56.12,46683.0,46.4918,46.5001,46.4835,46.4918,46683.0
2019-05-23 10:30:00,56.12,56.13,56.12,56.13,29942.0,46.4918,46.5001,46.4918,46.5001,29942.0
2019-05-23 11:00:00,56.13,56.13,56.12,56.12,42941.0,46.5001,46.5001,46.4918,46.4918,42941.0
2019-05-23 11:30:00,56.12,56.13,56.11,56.13,61331.0,46.4918,46.5001,46.4835,46.5001,61331.0
2019-05-23 12:00:00,56.13,56.13,56.12,56.13,43103.0,46.5001,46.5001,46.4918,46.5001,43103.0
2019-05-23 12:30:00,56.13,56.14,56.12,56.14,72243.0,46.5001,46.5084,46.4918,46.5084,72243.0
2019-05-23 13:00:00,56.14,56.14,56.13,56.13,29523.0,46.5084,46.5084,46.5001,46.5001,29523.0
2019-05-23 13:30:00,56.13,56.14,56.13,56.14,61998.0,46.5001,46.5084,46.5001,46.5084,61998.0
2019-05-23 14:00:00,56.14,56.14,56.13,56.14,110291.0,46.5084,46.5084,46.5001,46.5084,110291.0
2019-05-23 14:30:00,56.14,56.15,56.13,56.14,56532.0,46.5084,46.5167,46.5001,46.5084,56532.0
2019-05-23 15:00:00,56.15,56.15,56.13,56.15,50767.0,46.5167,46.5167,46.5001,46.5167,50767.0
2019-05-23 15:30:00,56.15,56.15,56.12,56.12,141292.0,46.5167,46.5167,46.4918,46.4918,141292.0
2019-05-24 09:30:00,56.18,56.18,56.16,56.18,77443.0,46.5415,46.5415,46.5249,46.5415,77443.0
2019-05-24 10:00:00,56.17,56.18,56.16,56.16,64564.0,46.5332,46.5415,46.5249,46.5249,64564.0
2019-05-24 10:30:00,56.16,56.19,56.16,56.18,63359.0,46.5249,46.5498,46.5249,46.5415,63359.0
2019-05-24 11:00:00,56.18,56.2,56.18,56.2,63372.0,46.5415,46.5581,46.5415,46.5581,63372.0
2019-05-24 11:30:00,56.2,56.2,56.19,56.19,32870.0,46.5581,46.5581,46.5498,46.5498,32870.0
2019-05-24 12:00:00,56.2,56.2,56.18,56.19,29107.0,46.5581,46.5581,46.5415,46.5498,29107.0
2019-05-24 12:30:00,56.18,56.19,56.17,56.18,57687.0,46.5415,46.5498,46.5332,46.5415,57687.0
2019-05-24 13:00:00,56.17,56.19,56.17,56.19,63035.0,46.5332,46.5498,46.5332,46.5498,63035.0
2019-05-24 13:30:00,56.19,56.2,56.17,56.19,134375.0,46.5498,46.5581,46.5332,46.5498,134375.0
2019-05-24 14:00:00,56.19,56.2,56.18,56.2,59984.0,46.5498,46.5581,46.5415,46.5581,59984.0
2019-05-24 14:30:00,56.2,56.21,56.19,56.21,49937.0,46.5581,46.5664,46.5498,46.5664,49937.0
2019-05-24 15:00:00,56.21,56.21,56.2,56.21,51890.0,46.5664,46.5664,46.5581,46.5664,51890.0
2019-05-24 15:30:00,56.21,56.21,56.2,56.21,106499.0,46.5664,46.5664,46.5581,46.5664,106499.0
2019-05-28 09:30:00,56.26,56.26,56.22,56.23,69622.0,46.6078,46.6078,46.5746,46.5829,69622.0
2019-05-28 10:00:00,56.23,56.24,56.22,56.24,88634.0,46.5829,46.5912,46.5746,46.5912,88634.0
2019-05-28 10:30:00,56.23,56.24,56.23,56.24,66422.0,46.5829,46.5912,46.5829,46.5912,66422.0
2019-05-28 11:00:00,56.24,56.26,56.23,56.25,70317.0,46.5912,46.6078,46.5829,46.5995,70317.0
2019-05-28 11:30:00,56.25,56.26,56.24,56.26,55434.0,46.5995,46.6078,46.5912,46.6078,55434.0
2019-05-28 12:00:00,56.26,56.27,56.25,56.26,28641.0,46.6078,46.6161,46.5995,46.6078,28641.0
2019-05-28 12:30:00,56.25,56.26,56.25,56.26,31324.0,46.5995,46.6078,46.5995,46.6078,31324.0
2019-05-28 13:00:00,56.26,56.26,56.25,56.26,33566.0,46.6078,46.6078,46.5995,46.6078,33566.0
2019-05-28 13:30:00,56.26,56.27,56.25,56.27,34098.0,46.6078,46.6161,46.5995,46.6161,34098.0
2019-05-28 14:00:00,56.27,56.27,56.26,56.26,95789.0,46.6161,46.6161,46.6078,46.6078,95789.0
2019-05-28 14:30:00,56.27,56.28,56.26,56.26,73725.0,46.6161,46.6244,46.6078,46.6078,73725.0
2019-05-28 15:00:00,56.26,56.27,56.25,56.26,37032.0,46.6078,46.6161,46.5995,46.6078,37032.0
2019-05-28 15:30:00,56.26,56.27,56.25,56.27,65901.0,46.6078,46.6161,46.5995,46.6161,65901.0
2019-05-29 09:30:00,56.32,56.35,56.31,56.34,68187.0,46.6575,46.6823,46.6492,46.6741,68187.0
2019-05-29 10:00:00,56.35,56.35,56.34,56.34,95528.0,46.6823,46.6823,46.6741,46.6741,95528.0
2019-05-29 10:30:00,56.35,56.35,56.34,56.35,67350.0,46.6823,46.6823,46.6741,46.6823,67350.0
2019-05-29 11:00:00,56.35,56.36,56.34,56.36,82941.0,46.6823,46.6906,46.6741,46.6906,82941.0
2019-05-29 11:30:00,56.36,56.38,56.35,56.38,54637.0,46.6906,46.7072,46.6823,46.7072,54637.0
2019-05-29 12:00:00,56.37,56.38,56.36,56.37,72641.0,46.6989,46.7072,46.6906,46.6989,72641.0
2019-05-29 12:30:00,56.37,56.37,56.36,56.37,54545.0,46.6989,46.6989,46.6906,46.6989,54545.0
2019-05-29 13:00:00,56.37,56.37,56.35,56.36,46557.0,46.6989,46.6989,46.6823,46.6906,46557.0
2019-05-29 13:30:00,56.36,56.36,56.35,56.36,48395.0,46.6906,46.6906,46.6823,46.6906,48395.0
2019-05-29 14:00:00,56.36,56.36,56.34,56.35,166524.0,46.6906,46.6906,46.6741,46.6823,166524.0
2019-05-29 14:30:00,56.35,56.35,56.34,56.35,79516.0,46.6823,46.6823,46.6741,46.6823,79516.0
2019-05-29 15:00:00,56.35,56.35,56.34,56.34,137934.0,46.6823,46.6823,46.6741,46.6741,137934.0
2019-05-29 15:30:00,56.35,56.35,56.34,56.35,118996.0,46.6823,46.6823,46.6741,46.6823,118996.0
2019-05-30 09:30:00,56.35,56.35,56.32,56.34,201409.0,46.6823,46.6823,46.6575,46.6741,201409.0
2019-05-30 10:00:00,56.34,56.34,56.33,56.33,194534.0,46.6741,46.6741,46.6658,46.6658,194534.0
2019-05-30 10:30:00,56.33,56.34,56.33,56.34,187441.0,46.6658,46.6741,46.6658,46.6741,187441.0
2019-05-30 11:00:00,56.33,56.35,56.33,56.35,83806.0,46.6658,46.6823,46.6658,46.6823,83806.0
2019-05-30 11:30:00,56.34,56.36,56.34,56.36,67216.0,46.6741,46.6906,46.6741,46.6906,67216.0
2019-05-30 12:00:00,56.36,56.36,56.35,56.36,78659.0,46.6906,46.6906,46.6823,46.6906,78659.0
2019-05-30 12:30:00,56.36,56.36,56.35,56.36,51836.0,46.6906,46.6906,46.6823,46.6906,51836.0
2019-05-30 13:00:00,56.36,56.36,56.35,56.36,99578.0,46.6906,46.6906,46.6823,46.6906,99578.0
2019-05-30 13:30:00,56.36,56.36,56.35,56.35,49678.0,46.6906,46.6906,46.6823,46.6823,49678.0
2019-05-30 14:00:00,56.35,56.36,56.34,56.36,159538.0,46.6823,46.6906,46.6741,46.6906,159538.0
2019-05-30 14:30:00,56.36,56.37,56.35,56.37,90313.0,46.6906,46.6989,46.6823,46.6989,90313.0
2019-05-30 15:00:00,56.37,56.39,56.36,56.38,219152.0,46.6989,46.7155,46.6906,46.7072,219152.0
2019-05-30 15:30:00,56.38,56.38,56.35,56.36,76467.0,46.7072,46.7072,46.6823,46.6906,76467.0
2019-05-31 09:30:00,56.4,56.47,56.4,56.44,137603.0,46.7238,46.7818,46.7238,46.7569,137603.0
2019-05-31 10:00:00,56.45,56.46,56.43,56.46,86605.0,46.7652,46.7735,46.7486,46.7735,86605.0
2019-05-31 10:30:00,56.46,56.46,56.44,56.45,44724.0,46.7735,46.7735,46.7569,46.7652,44724.0
2019-05-31 11:00:00,56.46,56.46,56.45,56.46,58494.0,46.7735,46.7735,46.7652,46.7735,58494.0
2019-05-31 11:30:00,56.46,56.47,56.45,56.47,802018.0,46.7735,46.7818,46.7652,46.7818,802018.0
2019-05-31 12:00:00,56.46,56.47,56.46,56.46,40788.0,46.7735,46.7818,46.7735,46.7735,40788.0
2019-05-31 12:30:00,56.46,56.47,56.46,56.47,38790.0,46.7735,46.7818,46.7735,46.7818,38790.0
2019-05-31 13:00:00,56.46,56.48,56.46,56.48,45839.0,46.7735,46.79,46.7735,46.79,45839.0
2019-05-31 13:30:00,56.47,56.48,56.45,56.48,120551.0,46.7818,46.79,46.7652,46.79,120551.0
2019-05-31 14:00:00,56.47,56.49,56.46,56.47,89278.0,46.7818,46.7983,46.7735,46.7818,89278.0
2019-05-31 14:30:00,56.46,56.49,56.46,56.48,83406.0,46.7735,46.7983,46.7735,46.79,83406.0
2019-05-31 15:00:00,56.48,56.48,56.47,56.47,74623.0,46.79,46.79,46.7818,46.7818,74623.0
2019-05-31 15:30:00,56.48,56.48,56.45,56.46,199942.0,46.79,46.79,46.7652,46.7735,199942.0
2019-06-03 09:30:00,56.45,56.45,56.44,56.45,138159.0,46.8102,46.8102,46.8019,46.8102,138159.0
2019-06-03 10:00:00,56.45,56.45,56.43,56.44,151982.0,46.8102,46.8102,46.7936,46.8019,151982.0
2019-06-03 10:30:00,56.44,56.44,56.43,56.44,75446.0,46.8019,46.8019,46.7936,46.8019,75446.0
2019-06-03 11:00:00,56.43,56.44,56.43,56.44,70016.0,46.7936,46.8019,46.7936,46.8019,70016.0
2019-06-03 11:30:00,56.44,56.44,56.43,56.44,93441.0,46.8019,46.8019,46.7936,46.8019,93441.0
2019-06-03 12:00:00,56.44,56.44,56.43,56.44,130867.0,46.8019,46.8019,46.7936,46.8019,130867.0
2019-06-03 12:30:00,56.44,56.44,56.43,56.44,119694.0,46.8019,46.8019,46.7936,46.8019,119694.0
2019-06-03 13:00:00,56.43,56.45,56.43,56.43,151965.0,46.7936,46.8102,46.7936,46.7936,151965.0
2019-06-03 13:30:00,56.44,56.45,56.43,56.44,167679.0,46.8019,46.8102,46.7936,46.8019,167679.0
2019-06-03 14:00:00,56.44,56.44,56.43,56.44,63352.0,46.8019,46.8019,46.7936,46.8019,63352.0
2019-06-03 14:30:00,56.43,56.46,56.43,56.45,324121.0,46.7936,46.8185,46.7936,46.8102,324121.0
2019-06-03 15:00:00,56.45,56.45,56.44,56.45,154286.0,46.8102,46.8102,46.8019,46.8102,154286.0
2019-06-03 15:30:00,56.44,56.46,56.44,56.46,143960.0,46.8019,46.8185,46.8019,46.8185,143960.0
2019-06-04 09:30:00,56.51,56.54,56.51,56.54,109407.0,46.8599,46.8848,46.8599,46.8848,109407.0
2019-06-04 10:00:00,56.53,56.54,56.52,56.54,113106.0,46.8765,46.8848,46.8682,46.8848,113106.0
2019-06-04 10:30:00,56.54,56.54,56.51,56.51,104522.0,46.8848,46.8848,46.8599,46.8599,104522.0
2019-06-04 11:00:00,56.52,56.53,56.51,56.52,111761.0,46.8682,46.8765,46.8599,46.8682,111761.0
2019-06-04 11:30:00,56.52,56.53,56.52,56.52,77606.0,46.8682,46.8765,46.8682,46.8682,77606.0
2019-06-04 12:00:00,56.53,56.54,56.52,56.53,96193.0,46.8765,46.8848,46.8682,46.8765,96193.0
2019-06-04 12:30:00,56.53,56.53,56.52,56.53,45790.0,46.8765,46.8765,46.8682,46.8765,45790.0
2019-06-04 13:00:00,56.53,56.53,56.52,56.53,97724.0,46.8765,46.8765,46.8682,46.8765,97724.0
2019-06-04 13:30:00,56.53,56.54,56.52,56.54,64658.0,46.8765,46.8848,46.8682,46.8848,64658.0
2019-06-04 14:00:00,56.54,56.54,56.53,56.53,118519.0,46.8848,46.8848,46.8765,46.8765,118519.0
2019-06-04 14:30:00,56.53,56.54,56.53,56.54,104375.0,46.8765,46.8848,46.8765,46.8848,104375.0
2019-06-04 15:00:00,56.53,56.54,56.51,56.51,176684.0,46.8765,46.8848,46.8599,46.8599,176684.0
2019-06-04 15:30:00,56.52,56.52,56.5,56.5,182823.0,46.8682,46.8682,46.8516,46.8516,182823.0
2019-06-05 09:30:00,56.61,56.62,56.6,56.62,102570.0,46.9428,46.9511,46.9345,46.9511,102570.0
2019-06-05 10:00:00,56.61,56.61,56.59,56.6,266909.0,46.9428,46.9428,46.9263,46.9345,266909.0
2019-06-05 10:30:00,56.6,56.62,56.59,56.61,335664.0,46.9345,46.9511,46.9263,46.9428,335664.0
2019-06-05 11:00:00,56.61,56.62,56.6,56.61,61395.0,46.9428,46.9511,46.9345,46.9428,61395.0
2019-06-05 11:30:00,56.61,56.62,56.6,56.62,79370.0,46.9428,46.9511,46.9345,46.9511,79370.0
2019-06-05 12:00:00,56.62,56.63,56.61,56.63,82488.0,46.9511,46.9594,46.9428,46.9594,82488.0
2019-06-05 12:30:00,56.63,56.63,56.62,56.63,77372.0,46.9594,46.9594,46.9511,46.9594,77372.0
2019-06-05 13:00:00,56.63,56.64,56.62,56.64,93700.0,46.9594,46.9677,46.9511,46.9677,93700.0
2019-06-05 13:30:00,56.64,56.64,56.63,56.64,76790.0,46.9677,46.9677,46.9594,46.9677,76790.0
2019-06-05 14:00:00,56.63,56.64,56.63,56.64,64982.0,46.9594,46.9677,46.9594,46.9677,64982.0
2019-06-05 14:30:00,56.64,56.64,56.63,56.64,93969.0,46.9677,46.9677,46.9594,46.9677,93969.0
2019-06-05 15:00:00,56.63,56.64,56.63,56.64,76483.0,46.9594,46.9677,46.9594,46.9677,76483.0
2019-06-05 15:30:00,56.63,56.64,56.62,56.62,125728.0,46.9594,46.9677,46.9511,46.9511,125728.0
2019-06-06 09:30:00,56.63,56.66,56.61,56.65,85898.0,46.9594,46.9843,46.9428,46.976,85898.0
2019-06-06 10:00:00,56.65,56.66,56.63,56.65,137144.0,46.976,46.9843,46.9594,46.976,137144.0
2019-06-06 10:30:00,56.65,56.67,56.65,56.67,53340.0,46.976,46.9926,46.976,46.9926,53340.0
2019-06-06 11:00:00,56.67,56.67,56.66,56.67,47366.0,46.9926,46.9926,46.9843,46.9926,47366.0
2019-06-06 11:30:00,56.67,56.67,56.66,56.67,74199.0,46.9926,46.9926,46.9843,46.9926,74199.0
2019-06-06 12:00:00,56.67,56.67,56.66,56.67,67779.0,46.9926,46.9926,46.9843,46.9926,67779.0
2019-06-06 12:30:00,56.67,56.68,56.66,56.67,54853.0,46.9926,47.0009,46.9843,46.9926,54853.0
2019-06-06 13:00:00,56.67,56.68,56.67,56.68,75679.0,46.9926,47.0009,46.9926,47.0009,75679.0
2019-06-06 13:30:00,56.68,56.68,56.66,56.67,47536.0,47.0009,47.0009,46.9843,46.9926,47536.0
2019-06-06 14:00:00,56.67,56.68,56.66,56.67,51868.0,46.9926,47.0009,46.9843,46.9926,51868.0
2019-06-06 14:30:00,56.67,56.67,56.64,56.66,68345.0,46.9926,46.9926,46.9677,46.9843,68345.0
2019-06-06 15:00:00,56.66,56.66,56.65,56.66,111623.0,46.9843,46.9843,46.976,46.9843,111623.0
2019-06-06 15:30:00,56.65,56.66,56.63,56.66,240964.0,46.976,46.9843,46.9594,46.9843,240964.0
2019-06-07 09:30:00,56.82,56.84,56.8,56.81,56747.0,47.117,47.1336,47.1004,47.1087,56747.0
2019-06-07 10:00:00,56.82,56.82,56.8,56.82,73463.0,47.117,47.117,47.1004,47.117,73463.0
2019-06-07 10:30:00,56.81,56.82,56.8,56.82,92128.0,47.1087,47.117,47.1004,47.117,92128.0
2019-06-07 11:00:00,56.82,56.82,56.81,56.81,107009.0,47.117,47.117,47.1087,47.1087,107009.0
2019-06-07 11:30:00,56.81,56.82,56.79,56.79,50723.0,47.1087,47.117,47.0921,47.0921,50723.0
2019-06-07 12:00:00,56.8,56.81,56.79,56.81,64435.0,47.1004,47.1087,47.0921,47.1087,64435.0
2019-06-07 12:30:00,56.8,56.81,56.8,56.81,40966.0,47.1004,47.1087,47.1004,47.1087,40966.0
2019-06-07 13:00:00,56.81,56.82,56.78,56.8,64351.0,47.1087,47.117,47.0838,47.1004,64351.0
2019-06-07 13:30:00,56.8,56.81,56.79,56.8,94787.0,47.1004,47.1087,47.0921,47.1004,94787.0
2019-06-07 14:00:00,56.8,56.81,56.79,56.8,34717.0,47.1004,47.1087,47.0921,47.1004,34717.0
2019-06-07 14:30:00,56.8,56.81,56.8,56.8,42780.0,47.1004,47.1087,47.1004,47.1004,42780.0
2019-06-07 15:00:00,56.8,56.81,56.79,56.8,84034.0,47.1004,47.1087,47.0921,47.1004,84034.0
2019-06-07 15:30:00,56.81,56.81,56.78,56.79,65718.0,47.1087,47.1087,47.0838,47.0921,65718.0
2019-06-10 09:30:00,56.76,56.76,56.72,56.72,78984.0,47.0672,47.0672,47.0341,47.0341,78984.0
2019-06-10 10:00:00,56.73,56.73,56.72,56.73,54784.0,47.0423,47.0423,47.0341,47.0423,54784.0
2019-06-10 10:30:00,56.73,56.74,56.72,56.73,67457.0,47.0423,47.0506,47.0341,47.0423,67457.0
2019-06-10 11:00:00,56.72,56.73,56.72,56.73,45217.0,47.0341,47.0423,47.0341,47.0423,45217.0
2019-06-10 11:30:00,56.73,56.74,56.72,56.73,88271.0,47.0423,47.0506,47.0341,47.0423,88271.0
2019-06-10 12:00:00,56.73,56.74,56.72,56.74,70258.0,47.0423,47.0506,47.0341,47.0506,70258.0
2019-06-10 12:30:00,56.74,56.74,56.72,56.72,37672.0,47.0506,47.0506,47.0341,47.0341,37672.0
2019-06-10 13:00:00,56.73,56.74,56.72,56.73,44326.0,47.0423,47.0506,47.0341,47.0423,44326.0
2019-06-10 13:30:00,56.73,56.74,56.73,56.73,59486.0,47.0423,47.0506,47.0423,47.0423,59486.0
2019-06-10 14:00:00,56.74,56.74,56.73,56.73,119278.0,47.0506,47.0506,47.0423,47.0423,119278.0
2019-06-10 14:30:00,56.74,56.74,56.73,56.73,78371.0,47.0506,47.0506,47.0423,47.0423,78371.0
2019-06-10 15:00:00,56.73,56.74,56.73,56.74,64754.0,47.0423,47.0506,47.0423,47.0506,64754.0
2019-06-10 15:30:00,56.73,56.74,56.59,56.72,361820.0,47.0423,47.0506,46.9263,47.0341,361820.0
2019-06-11 09:30:00,56.74,56.75,56.74,56.75,106252.0,47.0506,47.0589,47.0506,47.0589,106252.0
2019-06-11 10:00:00,56.75,56.76,56.74,56.75,107522.0,47.0589,47.0672,47.0506,47.0589,107522.0
2019-06-11 10:30:00,56.75,56.77,56.74,56.77,41478.0,47.0589,47.0755,47.0506,47.0755,41478.0
2019-06-11 11:00:00,56.77,56.77,56.75,56.75,36335.0,47.0755,47.0755,47.0589,47.0589,36335.0
2019-06-11 11:30:00,56.75,56.76,56.75,56.76,39374.0,47.0589,47.0672,47.0589,47.0672,39374.0
2019-06-11 12:00:00,56.75,56.76,56.74,56.75,44198.0,47.0589,47.0672,47.0506,47.0589,44198.0
2019-06-11 12:30:00,56.74,56.75,56.74,56.74,50094.0,47.0506,47.0589,47.0506,47.0506,50094.0
2019-06-11 13:00:00,56.74,56.76,56.74,56.76,65160.0,47.0506,47.0672,47.0506,47.0672,65160.0
2019-06-11 13:30:00,56.76,56.77,56.75,56.76,47403.0,47.0672,47.0755,47.0589,47.0672,47403.0
2019-06-11 14:00:00,56.77,56.78,56.76,56.77,103875.0,47.0755,47.0838,47.0672,47.0755,103875.0
2019-06-11 14:30:00,56.77,56.77,56.76,56.76,77364.0,47.0755,47.0755,47.0672,47.0672,77364.0
2019-06-11 15:00:00,56.76,56.77,56.74,56.75,69974.0,47.0672,47.0755,47.0506,47.0589,69974.0
2019-06-11 15:30:00,56.75,56.75,56.73,56.73,104081.0,47.0589,47.0589,47.0423,47.0423,104081.0
2019-06-12 09:30:00,56.76,56.77,56.75,56.77,67657.0,47.0672,47.0755,47.0589,47.0755,67657.0
2019-06-12 10:00:00,56.77,56.78,56.76,56.78,94379.0,47.0755,47.0838,47.0672,47.0838,94379.0
2019-06-12 10:30:00,56.78,56.78,56.77,56.77,44918.0,47.0838,47.0838,47.0755,47.0755,44918.0
2019-06-12 11:00:00,56.77,56.78,56.77,56.78,61444.0,47.0755,47.0838,47.0755,47.0838,61444.0
2019-06-12 11:30:00,56.77,56.78,56.76,56.78,62447.0,47.0755,47.0838,47.0672,47.0838,62447.0
2019-06-12 12:00:00,56.78,56.78,56.76,56.76,51692.0,47.0838,47.0838,47.0672,47.0672,51692.0
2019-06-12 12:30:00,56.77,56.78,56.75,56.77,68696.0,47.0755,47.0838,47.0589,47.0755,68696.0
2019-06-12 13:00:00,56.77,56.77,56.75,56.75,40466.0,47.0755,47.0755,47.0589,47.0589,40466.0
2019-06-12 13:30:00,56.76,56.78,56.75,56.77,66590.0,47.0672,47.0838,47.0589,47.0755,66590.0
2019-06-12 14:00:00,56.78,56.79,56.77,56.79,97478.0,47.0838,47.0921,47.0755,47.0921,97478.0
2019-06-12 14:30:00,56.79,56.79,56.76,56.77,68814.0,47.0921,47.0921,47.0672,47.0755,68814.0
2019-06-12 15:00:00,56.77,56.77,56.76,56.77,44674.0,47.0755,47.0755,47.0672,47.0755,44674.0
2019-06-12 15:30:00,56.77,56.78,56.76,56.77,68540.0,47.0755,47.0838,47.0672,47.0755,68540.0
2019-06-13 09:30:00,56.79,56.8,56.78,56.8,88178.0,47.0921,47.1004,47.0838,47.1004,88178.0
2019-06-13 10:00:00,56.8,56.82,56.79,56.8,111952.0,47.1004,47.117,47.0921,47.1004,111952.0
2019-06-13 10:30:00,56.8,56.82,56.8,56.82,97808.0,47.1004,47.117,47.1004,47.117,97808.0
2019-06-13 11:00:00,56.82,56.82,56.81,56.82,69509.0,47.117,47.117,47.1087,47.117,69509.0
2019-06-13 11:30:00,56.81,56.83,56.81,56.83,80385.0,47.1087,47.1253,47.1087,47.1253,80385.0
2019-06-13 12:00:00,56.83,56.83,56.82,56.83,69138.0,47.1253,47.1253,47.117,47.1253,69138.0
2019-06-13 12:30:00,56.83,56.84,56.82,56.83,122431.0,47.1253,47.1336,47.117,47.1253,122431.0
2019-06-13 13:00:00,56.83,56.84,56.82,56.84,54914.0,47.1253,47.1336,47.117,47.1336,54914.0
2019-06-13 13:30:00,56.84,56.84,56.83,56.84,72519.0,47.1336,47.1336,47.1253,47.1336,72519.0
2019-06-13 14:00:00,56.83,56.85,56.83,56.85,91347.0,47.1253,47.1419,47.1253,47.1419,91347.0
2019-06-13 14:30:00,56.85,56.85,56.83,56.84,69369.0,47.1419,47.1419,47.1253,47.1336,69369.0
2019-06-13 15:00:00,56.84,56.85,56.83,56.85,121650.0,47.1336,47.1419,47.1253,47.1419,121650.0
2019-06-13 15:30:00,56.85,56.85,56.84,56.85,117427.0,47.1419,47.1419,47.1336,47.1419,117427.0
2019-06-14 09:30:00,56.89,56.92,56.88,56.92,41446.0,47.175,47.1999,47.1667,47.1999,41446.0
2019-06-14 10:00:00,56.92,56.93,56.91,56.92,65252.0,47.1999,47.2082,47.1916,47.1999,65252.0
2019-06-14 10:30:00,56.92,56.93,56.89,56.91,140920.0,47.1999,47.2082,47.175,47.1916,140920.0
2019-06-14 11:00:00,56.91,56.92,56.9,56.92,63124.0,47.1916,47.1999,47.1833,47.1999,63124.0
2019-06-14 11:30:00,56.92,56.92,56.91,56.91,61847.0,47.1999,47.1999,47.1916,47.1916,61847.0
2019-06-14 12:00:00,56.92,56.92,56.91,56.92,104330.0,47.1999,47.1999,47.1916,47.1999,104330.0
2019-06-14 12:30:00,56.92,56.93,56.91,56.93,29589.0,47.1999,47.2082,47.1916,47.2082,29589.0
2019-06-14 13:00:00,56.93,56.93,56.91,56.92,74829.0,47.2082,47.2082,47.1916,47.1999,74829.0
2019-06-14 13:30:00,56.92,56.92,56.91,56.92,49426.0,47.1999,47.1999,47.1916,47.1999,49426.0
2019-06-14 14:00:00,56.92,56.92,56.91,56.92,45623.0,47.1999,47.1999,47.1916,47.1999,45623.0
2019-06-14 14:30:00,56.92,56.92,56.91,56.92,53616.0,47.1999,47.1999,47.1916,47.1999,53616.0
2019-06-14 15:00:00,56.92,56.92,56.91,56.91,61652.0,47.1999,47.1999,47.1916,47.1916,61652.0
2019-06-14 15:30:00,56.92,56.92,56.9,56.91,442052.0,47.1999,47.1999,47.1833,47.1916,442052.0
2019-06-17 09:30:00,56.91,56.91,56.89,56.9,79319.0,47.1916,47.1916,47.175,47.1833,79319.0
2019-06-17 10:00:00,56.9,56.9,56.89,56.89,94984.0,47.1833,47.1833,47.175,47.175,94984.0
2019-06-17 10:30:00,56.89,56.91,56.89,56.9,244209.0,47.175,47.1916,47.175,47.1833,244209.0
2019-06-17 11:00:00,56.9,56.91,56.89,56.9,139965.0,47.1833,47.1916,47.175,47.1833,139965.0
2019-06-17 11:30:00,56.91,56.92,56.9,56.91,122845.0,47.1916,47.1999,47.1833,47.1916,122845.0
2019-06-17 12:00:00,56.91,56.92,56.91,56.91,48215.0,47.1916,47.1999,47.1916,47.1916,48215.0
2019-06-17 12:30:00,56.91,56.92,56.91,56.92,46842.0,47.1916,47.1999,47.1916,47.1999,46842.0
2019-06-17 13:00:00,56.92,56.92,56.91,56.92,59520.0,47.1999,47.1999,47.1916,47.1999,59520.0
2019-06-17 13:30:00,56.91,56.92,56.91,56.91,33162.0,47.1916,47.1999,47.1916,47.1916,33162.0
2019-06-17 14:00:00,56.92,56.92,56.9,56.92,113399.0,47.1999,47.1999,47.1833,47.1999,113399.0
2019-06-17 14:30:00,56.92,56.92,56.91,56.92,91755.0,47.1999,47.1999,47.1916,47.1999,91755.0
2019-06-17 15:00:00,56.92,56.92,56.91,56.92,81215.0,47.1999,47.1999,47.1916,47.1999,81215.0
2019-06-17 15:30:00,56.92,56.92,56.9,56.9,782086.0,47.1999,47.1999,47.1833,47.1833,782086.0
2019-06-18 09:30:00,57.18,57.2,57.14,57.16,167996.0,47.4155,47.4321,47.3823,47.3989,167996.0
2019-06-18 10:00:00,57.16,57.16,57.15,57.16,134332.0,47.3989,47.3989,47.3906,47.3989,134332.0
2019-06-18 10:30:00,57.16,57.18,57.15,57.18,66274.0,47.3989,47.4155,47.3906,47.4155,66274.0
2019-06-18 11:00:00,57.17,57.2,57.17,57.2,60021.0,47.4072,47.4321,47.4072,47.4321,60021.0
2019-06-18 11:30:00,57.19,57.2,57.17,57.18,32912.0,47.4238,47.4321,47.4072,47.4155,32912.0
2019-06-18 12:00:00,57.18,57.18,57.17,57.17,63245.0,47.4155,47.4155,47.4072,47.4072,63245.0
2019-06-18 12:30:00,57.18,57.18,57.17,57.17,99465.0,47.4155,47.4155,47.4072,47.4072,99465.0
2019-06-18 13:00:00,57.17,57.18,57.16,57.18,51592.0,47.4072,47.4155,47.3989,47.4155,51592.0
2019-06-18 13:30:00,57.18,57.18,57.17,57.18,71312.0,47.4155,47.4155,47.4072,47.4155,71312.0
2019-06-18 14:00:00,57.18,57.19,57.17,57.17,76593.0,47.4155,47.4238,47.4072,47.4072,76593.0
2019-06-18 14:30:00,57.17,57.19,57.15,57.17,180997.0,47.4072,47.4238,47.3906,47.4072,180997.0
2019-06-18 15:00:00,57.17,57.18,57.16,57.16,74627.0,47.4072,47.4155,47.3989,47.3989,74627.0
2019-06-18 15:30:00,57.16,57.17,57.15,57.15,70475.0,47.3989,47.4072,47.3906,47.3906,70475.0
2019-06-19 09:30:00,57.11,57.15,57.11,57.15,108813.0,47.3575,47.3906,47.3575,47.3906,108813.0
2019-06-19 10:00:00,57.15,57.15,57.14,57.15,99618.0,47.3906,47.3906,47.3823,47.3906,99618.0
2019-06-19 10:30:00,57.15,57.15,57.14,57.14,54767.0,47.3906,47.3906,47.3823,47.3823,54767.0
2019-06-19 11:00:00,57.15,57.15,57.14,57.15,57828.0,47.3906,47.3906,47.3823,47.3906,57828.0
2019-06-19 11:30:00,57.15,57.15,57.13,57.13,72496.0,47.3906,47.3906,47.374,47.374,72496.0
2019-06-19 12:00:00,57.14,57.14,57.13,57.14,47287.0,47.3823,47.3823,47.374,47.3823,47287.0
2019-06-19 12:30:00,57.13,57.14,57.11,57.12,43692.0,47.374,47.3823,47.3575,47.3657,43692.0
2019-06-19 13:00:00,57.12,57.12,57.11,57.12,39763.0,47.3657,47.3657,47.3575,47.3657,39763.0
2019-06-19 13:30:00,57.12,57.12,57.07,57.09,76078.0,47.3657,47.3657,47.3243,47.3409,76078.0
2019-06-19 14:00:00,57.11,57.17,57.1,57.17,130107.0,47.3575,47.4072,47.3492,47.4072,130107.0
2019-06-19 14:30:00,57.17,57.19,57.16,57.18,80578.0,47.4072,47.4238,47.3989,47.4155,80578.0
2019-06-19 15:00:00,57.19,57.19,57.18,57.19,72991.0,47.4238,47.4238,47.4155,47.4238,72991.0
2019-06-19 15:30:00,57.19,57.2,57.17,57.19,121806.0,47.4238,47.4321,47.4072,47.4238,121806.0
2019-06-20 09:30:00,57.34,57.35,57.32,57.35,81960.0,47.5482,47.5565,47.5316,47.5565,81960.0
2019-06-20 10:00:00,57.35,57.35,57.33,57.34,75895.0,47.5565,47.5565,47.5399,47.5482,75895.0
2019-06-20 10:30:00,57.34,57.34,57.33,57.34,58888.0,47.5482,47.5482,47.5399,47.5482,58888.0
2019-06-20 11:00:00,57.34,57.34,57.33,57.34,54875.0,47.5482,47.5482,47.5399,47.5482,54875.0
2019-06-20 11:30:00,57.34,57.34,57.33,57.34,60188.0,47.5482,47.5482,47.5399,47.5482,60188.0
2019-06-20 12:00:00,57.34,57.34,57.31,57.31,61467.0,47.5482,47.5482,47.5233,47.5233,61467.0
2019-06-20 12:30:00,57.31,57.32,57.31,57.32,53430.0,47.5233,47.5316,47.5233,47.5316,53430.0
2019-06-20 13:00:00,57.32,57.32,57.3,57.32,69314.0,47.5316,47.5316,47.515,47.5316,69314.0
2019-06-20 13:30:00,57.32,57.32,57.3,57.3,73028.0,47.5316,47.5316,47.515,47.515,73028.0
2019-06-20 14:00:00,57.3,57.31,57.29,57.31,63461.0,47.515,47.5233,47.5067,47.5233,63461.0
2019-06-20 14:30:00,57.3,57.32,57.3,57.32,98682.0,47.515,47.5316,47.515,47.5316,98682.0
2019-06-20 15:00:00,57.31,57.32,57.31,57.31,58446.0,47.5233,47.5316,47.5233,47.5233,58446.0
2019-06-20 15:30:00,57.32,57.32,57.25,57.27,193086.0,47.5316,47.5316,47.4735,47.4901,193086.0
2019-06-21 09:30:00,57.21,57.24,57.19,57.2,107051.0,47.4404,47.4653,47.4238,47.4321,107051.0
2019-06-21 10:00:00,57.19,57.2,57.19,57.19,54786.0,47.4238,47.4321,47.4238,47.4238,54786.0
2019-06-21 10:30:00,57.2,57.2,57.16,57.18,77453.0,47.4321,47.4321,47.3989,47.4155,77453.0
2019-06-21 11:00:00,57.17,57.18,57.16,57.17,65663.0,47.4072,47.4155,47.3989,47.4072,65663.0
2019-06-21 11:30:00,57.17,57.18,57.15,57.16,156936.0,47.4072,47.4155,47.3906,47.3989,156936.0
2019-06-21 12:00:00,57.17,57.18,57.16,57.18,112485.0,47.4072,47.4155,47.3989,47.4155,112485.0
2019-06-21 12:30:00,57.17,57.18,57.17,57.18,94015.0,47.4072,47.4155,47.4072,47.4155,94015.0
2019-06-21 13:00:00,57.18,57.18,57.17,57.18,87294.0,47.4155,47.4155,47.4072,47.4155,87294.0
2019-06-21 13:30:00,57.18,57.18,57.17,57.18,106215.0,47.4155,47.4155,47.4072,47.4155,106215.0
2019-06-21 14:00:00,57.17,57.19,57.17,57.19,156125.0,47.4072,47.4238,47.4072,47.4238,156125.0
2019-06-21 14:30:00,57.19,57.19,57.18,57.19,150355.0,47.4238,47.4238,47.4155,47.4238,150355.0
2019-06-21 15:00:00,57.18,57.19,57.18,57.19,170862.0,47.4155,47.4238,47.4155,47.4238,170862.0
2019-06-21 15:30:00,57.19,57.19,57.17,57.18,283782.0,47.4238,47.4238,47.4072,47.4155,283782.0
2019-06-24 09:30:00,57.24,57.25,57.22,57.24,55828.0,47.4653,47.4735,47.4487,47.4653,55828.0
2019-06-24 10:00:00,57.25,57.25,57.24,57.25,158602.0,47.4735,47.4735,47.4653,47.4735,158602.0
2019-06-24 10:30:00,57.25,57.26,57.23,57.26,413403.0,47.4735,47.4818,47.457,47.4818,413403.0
2019-06-24 11:00:00,57.26,57.26,57.25,57.26,126311.0,47.4818,47.4818,47.4735,47.4818,126311.0
2019-06-24 11:30:00,57.26,57.26,57.25,57.25,119646.0,47.4818,47.4818,47.4735,47.4735,119646.0
2019-06-24 12:00:00,57.25,57.26,57.25,57.25,97740.0,47.4735,47.4818,47.4735,47.4735,97740.0
2019-06-24 12:30:00,57.26,57.27,57.25,57.27,199890.0,47.4818,47.4901,47.4735,47.4901,199890.0
2019-06-24 13:00:00,57.27,57.27,57.26,57.27,131123.0,47.4901,47.4901,47.4818,47.4901,131123.0
2019-06-24 13:30:00,57.27,57.27,57.26,57.26,70409.0,47.4901,47.4901,47.4818,47.4818,70409.0
2019-06-24 14:00:00,57.26,57.27,57.26,57.27,98333.0,47.4818,47.4901,47.4818,47.4901,98333.0
2019-06-24 14:30:00,57.27,57.27,57.26,57.26,97849.0,47.4901,47.4901,47.4818,47.4818,97849.0
2019-06-24 15:00:00,57.26,57.27,57.26,57.27,93222.0,47.4818,47.4901,47.4818,47.4901,93222.0
2019-06-24 15:30:00,57.27,57.27,57.24,57.24,303102.0,47.4901,47.4901,47.4653,47.4653,303102.0
2019-06-25 09:30:00,57.29,57.33,57.28,57.32,70347.0,47.5067,47.5399,47.4984,47.5316,70347.0
2019-06-25 10:00:00,57.32,57.33,57.31,57.33,158653.0,47.5316,47.5399,47.5233,47.5399,158653.0
2019-06-25 10:30:00,57.33,57.34,57.32,57.34,98823.0,47.5399,47.5482,47.5316,47.5482,98823.0
2019-06-25 11:00:00,57.34,57.34,57.33,57.34,72403.0,47.5482,47.5482,47.5399,47.5482,72403.0
2019-06-25 11:30:00,57.34,57.34,57.33,57.34,81955.0,47.5482,47.5482,47.5399,47.5482,81955.0
2019-06-25 12:00:00,57.34,57.34,57.33,57.34,75967.0,47.5482,47.5482,47.5399,47.5482,75967.0
2019-06-25 12:30:00,57.34,57.34,57.31,57.32,170981.0,47.5482,47.5482,47.5233,47.5316,170981.0
2019-06-25 13:00:00,57.32,57.32,57.29,57.31,124841.0,47.5316,47.5316,47.5067,47.5233,124841.0
2019-06-25 13:30:00,57.31,57.32,57.31,57.32,88344.0,47.5233,47.5316,47.5233,47.5316,88344.0
2019-06-25 14:00:00,57.31,57.32,57.31,57.31,117433.0,47.5233,47.5316,47.5233,47.5233,117433.0
2019-06-25 14:30:00,57.32,57.32,57.31,57.32,145197.0,47.5316,47.5316,47.5233,47.5316,145197.0
2019-06-25 15:00:00,57.32,57.32,57.31,57.32,152614.0,47.5316,47.5316,47.5233,47.5316,152614.0
2019-06-25 15:30:00,57.31,57.33,57.3,57.31,174137.0,47.5233,47.5399,47.515,47.5233,174137.0
2019-06-26 09:30:00,57.28,57.29,57.27,57.28,174739.0,47.4984,47.5067,47.4901,47.4984,174739.0
2019-06-26 10:00:00,57.28,57.29,57.28,57.29,105767.0,47.4984,47.5067,47.4984,47.5067,105767.0
2019-06-26 10:30:00,57.29,57.29,57.26,57.26,82737.0,47.5067,47.5067,47.4818,47.4818,82737.0
2019-06-26 11:00:00,57.27,57.27,57.25,57.25,53172.0,47.4901,47.4901,47.4735,47.4735,53172.0
2019-06-26 11:30:00,57.25,57.26,57.24,57.25,80102.0,47.4735,47.4818,47.4653,47.4735,80102.0
2019-06-26 12:00:00,57.25,57.25,57.24,57.25,34829.0,47.4735,47.4735,47.4653,47.4735,34829.0
2019-06-26 12:30:00,57.25,57.25,57.24,57.24,47663.0,47.4735,47.4735,47.4653,47.4653,47663.0
2019-06-26 13:00:00,57.24,57.25,57.24,57.24,43121.0,47.4653,47.4735,47.4653,47.4653,43121.0
2019-06-26 13:30:00,57.25,57.25,57.22,57.23,62484.0,47.4735,47.4735,47.4487,47.457,62484.0
2019-06-26 14:00:00,57.23,57.25,57.23,57.24,227810.0,47.457,47.4735,47.457,47.4653,227810.0
2019-06-26 14:30:00,57.24,57.25,57.23,57.23,123342.0,47.4653,47.4735,47.457,47.457,123342.0
2019-06-26 15:00:00,57.23,57.24,57.22,57.23,75504.0,47.457,47.4653,47.4487,47.457,75504.0
2019-06-26 15:30:00,57.23,57.24,57.22,57.23,135833.0,47.457,47.4653,47.4487,47.457,135833.0
2019-06-27 09:30:00,57.24,57.24,57.23,57.23,57531.0,47.4653,47.4653,47.457,47.457,57531.0
2019-06-27 10:00:00,57.23,57.25,57.23,57.24,115448.0,47.457,47.4735,47.457,47.4653,115448.0
2019-06-27 10:30:00,57.25,57.25,57.24,57.25,63403.0,47.4735,47.4735,47.4653,47.4735,63403.0
2019-06-27 11:00:00,57.24,57.25,57.24,57.24,70254.0,47.4653,47.4735,47.4653,47.4653,70254.0
2019-06-27 11:30:00,57.24,57.25,57.24,57.24,42135.0,47.4653,47.4735,47.4653,47.4653,42135.0
2019-06-27 12:00:00,57.25,57.25,57.24,57.25,55795.0,47.4735,47.4735,47.4653,47.4735,55795.0
2019-06-27 12:30:00,57.25,57.26,57.24,57.25,42589.0,47.4735,47.4818,47.4653,47.4735,42589.0
2019-06-27 13:00:00,57.25,57.26,57.25,57.26,24922.0,47.4735,47.4818,47.4735,47.4818,24922.0
2019-06-27 13:30:00,57.25,57.26,57.25,57.26,80919.0,47.4735,47.4818,47.4735,47.4818,80919.0
2019-06-27 14:00:00,57.26,57.27,57.25,57.26,79507.0,47.4818,47.4901,47.4735,47.4818,79507.0
2019-06-27 14:30:00,57.27,57.27,57.26,57.27,83710.0,47.4901,47.4901,47.4818,47.4901,83710.0
2019-06-27 15:00:00,57.27,57.27,57.26,57.27,71452.0,47.4901,47.4901,47.4818,47.4901,71452.0
2019-06-27 15:30:00,57.27,57.27,57.26,57.26,71702.0,47.4901,47.4901,47.4818,47.4818,71702.0
2019-06-28 09:30:00,57.3,57.31,57.29,57.3,92490.0,47.515,47.5233,47.5067,47.515,92490.0
2019-06-28 10:00:00,57.31,57.32,57.3,57.3,198810.0,47.5233,47.5316,47.515,47.515,198810.0
2019-06-28 10:30:00,57.3,57.32,57.3,57.31,127663.0,47.515,47.5316,47.515,47.5233,127663.0
2019-06-28 11:00:00,57.32,57.33,57.31,57.33,53616.0,47.5316,47.5399,47.5233,47.5399,53616.0
2019-06-28 11:30:00,57.33,57.33,57.31,57.33,128568.0,47.5399,47.5399,47.5233,47.5399,128568.0
2019-06-28 12:00:00,57.33,57.33,57.31,57.31,38801.0,47.5399,47.5399,47.5233,47.5233,38801.0
2019-06-28 12:30:00,57.32,57.32,57.31,57.32,59888.0,47.5316,47.5316,47.5233,47.5316,59888.0
2019-06-28 13:00:00,57.32,57.33,57.31,57.33,57057.0,47.5316,47.5399,47.5233,47.5399,57057.0
2019-06-28 13:30:00,57.33,57.33,57.32,57.32,54896.0,47.5399,47.5399,47.5316,47.5316,54896.0
2019-06-28 14:00:00,57.32,57.33,57.31,57.32,94469.0,47.5316,47.5399,47.5233,47.5316,94469.0
2019-06-28 14:30:00,57.33,57.33,57.31,57.32,104514.0,47.5399,47.5399,47.5233,47.5316,104514.0
2019-06-28 15:00:00,57.32,57.33,57.32,57.33,167368.0,47.5316,47.5399,47.5316,47.5399,167368.0
2019-06-28 15:30:00,57.33,57.33,57.31,57.32,57145.0,47.5399,47.5399,47.5233,47.5316,57145.0
2019-07-01 09:30:00,57.29,57.3,57.29,57.3,152451.0,47.5519,47.5602,47.5519,47.5602,152451.0
2019-07-01 10:00:00,57.29,57.31,57.28,57.3,262897.0,47.5519,47.5685,47.5436,47.5602,262897.0
2019-07-01 10:30:00,57.31,57.34,57.3,57.34,235844.0,47.5685,47.5934,47.5602,47.5934,235844.0
2019-07-01 11:00:00,57.34,57.35,57.33,57.34,105094.0,47.5934,47.6017,47.5851,47.5934,105094.0
2019-07-01 11:30:00,57.34,57.35,57.33,57.35,158662.0,47.5934,47.6017,47.5851,47.6017,158662.0
2019-07-01 12:00:00,57.34,57.35,57.3,57.3,268191.0,47.5934,47.6017,47.5602,47.5602,268191.0
2019-07-01 12:30:00,57.3,57.32,57.29,57.3,85084.0,47.5602,47.5768,47.5519,47.5602,85084.0
2019-07-01 13:00:00,57.3,57.31,57.29,57.3,63831.0,47.5602,47.5685,47.5519,47.5602,63831.0
2019-07-01 13:30:00,57.31,57.31,57.28,57.29,152868.0,47.5685,47.5685,47.5436,47.5519,152868.0
2019-07-01 14:00:00,57.29,57.32,57.29,57.31,108139.0,47.5519,47.5768,47.5519,47.5685,108139.0
2019-07-01 14:30:00,57.32,57.33,57.3,57.31,189732.0,47.5768,47.5851,47.5602,47.5685,189732.0
2019-07-01 15:00:00,57.32,57.34,57.31,57.32,187819.0,47.5768,47.5934,47.5685,47.5768,187819.0
2019-07-01 15:30:00,57.32,57.33,57.31,57.31,136297.0,47.5768,47.5851,47.5685,47.5685,136297.0
2019-07-02 09:30:00,57.4,57.42,57.4,57.41,87905.0,47.6432,47.6598,47.6432,47.6515,87905.0
2019-07-02 10:00:00,57.41,57.41,57.39,57.41,164072.0,47.6515,47.6515,47.6349,47.6515,164072.0
2019-07-02 10:30:00,57.41,57.42,57.39,57.42,216213.0,47.6515,47.6598,47.6349,47.6598,216213.0
2019-07-02 11:00:00,57.42,57.42,57.4,57.42,143905.0,47.6598,47.6598,47.6432,47.6598,143905.0
2019-07-02 11:30:00,57.42,57.44,57.41,57.43,87518.0,47.6598,47.6764,47.6515,47.6681,87518.0
2019-07-02 12:00:00,57.43,57.45,57.42,57.45,60333.0,47.6681,47.6847,47.6598,47.6847,60333.0
2019-07-02 12:30:00,57.44,57.45,57.42,57.44,86549.0,47.6764,47.6847,47.6598,47.6764,86549.0
2019-07-02 13:00:00,57.43,57.44,57.43,57.44,70920.0,47.6681,47.6764,47.6681,47.6764,70920.0
2019-07-02 13:30:00,57.44,57.44,57.42,57.43,72437.0,47.6764,47.6764,47.6598,47.6681,72437.0
2019-07-02 14:00:00,57.43,57.45,57.41,57.42,204262.0,47.6681,47.6847,47.6515,47.6598,204262.0
2019-07-02 14:30:00,57.42,57.44,57.41,57.44,102150.0,47.6598,47.6764,47.6515,47.6764,102150.0
2019-07-02 15:00:00,57.44,57.45,57.43,57.45,106893.0,47.6764,47.6847,47.6681,47.6847,106893.0
2019-07-02 15:30:00,57.44,57.44,57.43,57.44,118301.0,47.6764,47.6764,47.6681,47.6764,118301.0
2019-07-03 09:30:00,57.61,57.63,57.6,57.61,134053.0,47.8175,47.8341,47.8092,47.8175,134053.0
2019-07-03 10:00:00,57.62,57.64,57.61,57.63,152393.0,47.8258,47.8424,47.8175,47.8341,152393.0
2019-07-03 10:30:00,57.64,57.64,57.63,57.63,185365.0,47.8424,47.8424,47.8341,47.8341,185365.0
2019-07-03 11:00:00,57.64,57.64,57.63,57.64,205476.0,47.8424,47.8424,47.8341,47.8424,205476.0
2019-07-03 11:30:00,57.64,57.65,57.63,57.65,146853.0,47.8424,47.8507,47.8341,47.8507,146853.0
2019-07-03 12:00:00,57.64,57.65,57.63,57.64,212482.0,47.8424,47.8507,47.8341,47.8424,212482.0
2019-07-03 12:30:00,57.64,57.64,57.62,57.62,140056.0,47.8424,47.8424,47.8258,47.8258,140056.0
2019-07-05 09:30:00,57.55,57.56,57.54,57.54,163243.0,47.7677,47.776,47.7594,47.7594,163243.0
2019-07-05 10:00:00,57.55,57.55,57.52,57.53,94284.0,47.7677,47.7677,47.7428,47.7511,94284.0
2019-07-05 10:30:00,57.52,57.54,57.52,57.54,103235.0,47.7428,47.7594,47.7428,47.7594,103235.0
2019-07-05 11:00:00,57.54,57.55,57.53,57.55,90618.0,47.7594,47.7677,47.7511,47.7677,90618.0
2019-07-05 11:30:00,57.55,57.56,57.54,57.55,96429.0,47.7677,47.776,47.7594,47.7677,96429.0
2019-07-05 12:00:00,57.55,57.56,57.55,57.56,50994.0,47.7677,47.776,47.7677,47.776,50994.0
2019-07-05 12:30:00,57.56,57.56,57.55,57.56,44942.0,47.776,47.776,47.7677,47.776,44942.0
2019-07-05 13:00:00,57.56,57.57,57.55,57.57,74258.0,47.776,47.7843,47.7677,47.7843,74258.0
2019-07-05 13:30:00,57.56,57.58,57.55,57.58,92925.0,47.776,47.7926,47.7677,47.7926,92925.0
2019-07-05 14:00:00,57.58,57.58,57.55,57.57,109887.0,47.7926,47.7926,47.7677,47.7843,109887.0
2019-07-05 14:30:00,57.57,57.57,57.56,57.56,55103.0,47.7843,47.7843,47.776,47.776,55103.0
2019-07-05 15:00:00,57.57,57.57,57.56,57.57,58614.0,47.7843,47.7843,47.776,47.7843,58614.0
2019-07-05 15:30:00,57.56,57.57,57.55,57.57,102808.0,47.776,47.7843,47.7677,47.7843,102808.0
2019-07-08 09:30:00,57.58,57.61,57.57,57.61,402462.0,47.7926,47.8175,47.7843,47.8175,402462.0
2019-07-08 10:00:00,57.61,57.62,57.6,57.61,158993.0,47.8175,47.8258,47.8092,47.8175,158993.0
2019-07-08 10:30:00,57.61,57.61,57.6,57.6,67378.0,47.8175,47.8175,47.8092,47.8092,67378.0
2019-07-08 11:00:00,57.61,57.61,57.6,57.61,120773.0,47.8175,47.8175,47.8092,47.8175,120773.0
2019-07-08 11:30:00,57.61,57.61,57.58,57.59,115225.0,47.8175,47.8175,47.7926,47.8009,115225.0
2019-07-08 12:00:00,57.59,57.59,57.58,57.58,44641.0,47.8009,47.8009,47.7926,47.7926,44641.0
2019-07-08 12:30:00,57.58,57.59,57.58,57.58,68234.0,47.7926,47.8009,47.7926,47.7926,68234.0
2019-07-08 13:00:00,57.58,57.59,57.58,57.59,41282.0,47.7926,47.8009,47.7926,47.8009,41282.0
2019-07-08 13:30:00,57.59,57.59,57.58,57.59,78486.0,47.8009,47.8009,47.7926,47.8009,78486.0
2019-07-08 14:00:00,57.58,57.59,57.58,57.58,108635.0,47.7926,47.8009,47.7926,47.7926,108635.0
2019-07-08 14:30:00,57.59,57.59,57.58,57.59,86903.0,47.8009,47.8009,47.7926,47.8009,86903.0
2019-07-08 15:00:00,57.58,57.59,57.56,57.56,91796.0,47.7926,47.8009,47.776,47.776,91796.0
2019-07-08 15:30:00,57.56,57.57,57.55,57.56,132938.0,47.776,47.7843,47.7677,47.776,132938.0
2019-07-09 09:30:00,57.57,57.57,57.53,57.53,76257.0,47.7843,47.7843,47.7511,47.7511,76257.0
2019-07-09 10:00:00,57.54,57.55,57.52,57.55,74640.0,47.7594,47.7677,47.7428,47.7677,74640.0
2019-07-09 10:30:00,57.55,57.55,57.54,57.55,78317.0,47.7677,47.7677,47.7594,47.7677,78317.0
2019-07-09 11:00:00,57.55,57.55,57.54,57.55,47938.0,47.7677,47.7677,47.7594,47.7677,47938.0
2019-07-09 11:30:00,57.54,57.55,57.54,57.55,44751.0,47.7594,47.7677,47.7594,47.7677,44751.0
2019-07-09 12:00:00,57.55,57.55,57.54,57.55,71906.0,47.7677,47.7677,47.7594,47.7677,71906.0
2019-07-09 12:30:00,57.54,57.55,57.54,57.55,91812.0,47.7594,47.7677,47.7594,47.7677,91812.0
2019-07-09 13:00:00,57.55,57.55,57.54,57.54,56858.0,47.7677,47.7677,47.7594,47.7594,56858.0
2019-07-09 13:30:00,57.55,57.55,57.54,57.55,134161.0,47.7677,47.7677,47.7594,47.7677,134161.0
2019-07-09 14:00:00,57.55,57.55,57.54,57.54,72607.0,47.7677,47.7677,47.7594,47.7594,72607.0
2019-07-09 14:30:00,57.55,57.55,57.54,57.54,77593.0,47.7677,47.7677,47.7594,47.7594,77593.0
2019-07-09 15:00:00,57.54,57.55,57.54,57.55,68101.0,47.7594,47.7677,47.7594,47.7677,68101.0
2019-07-09 15:30:00,57.55,57.55,57.54,57.55,89792.0,47.7677,47.7677,47.7594,47.7677,89792.0
2019-07-10 09:30:00,57.46,57.46,57.41,57.42,85782.0,47.693,47.693,47.6515,47.6598,85782.0
2019-07-10 10:00:00,57.41,57.44,57.41,57.42,117889.0,47.6515,47.6764,47.6515,47.6598,117889.0
2019-07-10 10:30:00,57.42,57.44,57.41,57.43,98954.0,47.6598,47.6764,47.6515,47.6681,98954.0
2019-07-10 11:00:00,57.43,57.45,57.43,57.44,85249.0,47.6681,47.6847,47.6681,47.6764,85249.0
2019-07-10 11:30:00,57.44,57.45,57.42,57.43,103128.0,47.6764,47.6847,47.6598,47.6681,103128.0
2019-07-10 12:00:00,57.43,57.43,57.42,57.43,37373.0,47.6681,47.6681,47.6598,47.6681,37373.0
2019-07-10 12:30:00,57.43,57.43,57.42,57.43,39764.0,47.6681,47.6681,47.6598,47.6681,39764.0
2019-07-10 13:00:00,57.43,57.43,57.42,57.43,32769.0,47.6681,47.6681,47.6598,47.6681,32769.0
2019-07-10 13:30:00,57.43,57.43,57.42,57.43,43953.0,47.6681,47.6681,47.6598,47.6681,43953.0
2019-07-10 14:00:00,57.43,57.44,57.42,57.43,178213.0,47.6681,47.6764,47.6598,47.6681,178213.0
2019-07-10 14:30:00,57.43,57.45,57.42,57.45,115308.0,47.6681,47.6847,47.6598,47.6847,115308.0
2019-07-10 15:00:00,57.44,57.46,57.43,57.44,81347.0,47.6764,47.693,47.6681,47.6764,81347.0
2019-07-10 15:30:00,57.44,57.45,57.43,57.44,90783.0,47.6764,47.6847,47.6681,47.6764,90783.0
2019-07-11 09:30:00,57.43,57.43,57.41,57.41,64421.0,47.6681,47.6681,47.6515,47.6515,64421.0
2019-07-11 10:00:00,57.41,57.42,57.38,57.39,109356.0,47.6515,47.6598,47.6266,47.6349,109356.0
2019-07-11 10:30:00,57.4,57.4,57.36,57.37,80769.0,47.6432,47.6432,47.61,47.6183,80769.0
2019-07-11 11:00:00,57.37,57.37,57.35,57.35,50397.0,47.6183,47.6183,47.6017,47.6017,50397.0
2019-07-11 11:30:00,57.36,57.36,57.35,57.36,73266.0,47.61,47.61,47.6017,47.61,73266.0
2019-07-11 12:00:00,57.36,57.36,57.35,57.35,48335.0,47.61,47.61,47.6017,47.6017,48335.0
2019-07-11 12:30:00,57.36,57.36,57.35,57.35,54307.0,47.61,47.61,47.6017,47.6017,54307.0
2019-07-11 13:00:00,57.36,57.36,57.31,57.32,185587.0,47.61,47.61,47.5685,47.5768,185587.0
2019-07-11 13:30:00,57.32,57.32,57.31,57.31,83797.0,47.5768,47.5768,47.5685,47.5685,83797.0
2019-07-11 14:00:00,57.31,57.32,57.3,57.3,117626.0,47.5685,47.5768,47.5602,47.5602,117626.0
2019-07-11 14:30:00,57.3,57.32,57.3,57.31,84261.0,47.5602,47.5768,47.5602,47.5685,84261.0
2019-07-11 15:00:00,57.31,57.33,57.31,57.32,101370.0,47.5685,47.5851,47.5685,47.5768,101370.0
2019-07-11 15:30:00,57.32,57.34,57.32,57.32,85243.0,47.5768,47.5934,47.5768,47.5768,85243.0
2019-07-12 09:30:00,57.26,57.26,57.25,57.26,104178.0,47.527,47.527,47.5187,47.527,104178.0
2019-07-12 10:00:00,57.26,57.26,57.25,57.26,82178.0,47.527,47.527,47.5187,47.527,82178.0
2019-07-12 10:30:00,57.25,57.26,57.25,57.26,61321.0,47.5187,47.527,47.5187,47.527,61321.0
2019-07-12 11:00:00,57.26,57.26,57.23,57.23,81965.0,47.527,47.527,47.5021,47.5021,81965.0
2019-07-12 11:30:00,57.23,57.26,57.23,57.25,60769.0,47.5021,47.527,47.5021,47.5187,60769.0
2019-07-12 12:00:00,57.26,57.26,57.25,57.25,39541.0,47.527,47.527,47.5187,47.5187,39541.0
2019-07-12 12:30:00,57.26,57.26,57.25,57.25,52425.0,47.527,47.527,47.5187,47.5187,52425.0
2019-07-12 13:00:00,57.25,57.26,57.25,57.26,58833.0,47.5187,47.527,47.5187,47.527,58833.0
2019-07-12 13:30:00,57.26,57.26,57.25,57.25,64487.0,47.527,47.527,47.5187,47.5187,64487.0
2019-07-12 14:00:00,57.25,57.27,57.25,57.26,217157.0,47.5187,47.5353,47.5187,47.527,217157.0
2019-07-12 14:30:00,57.26,57.27,57.25,57.27,113085.0,47.527,47.5353,47.5187,47.5353,113085.0
2019-07-12 15:00:00,57.27,57.27,57.25,57.25,51845.0,47.5353,47.5353,47.5187,47.5187,51845.0
2019-07-12 15:30:00,57.26,57.26,57.23,57.23,119969.0,47.527,47.527,47.5021,47.5021,119969.0
2019-07-15 09:30:00,57.39,57.42,57.36,57.42,256233.0,47.6349,47.6598,47.61,47.6598,256233.0
2019-07-15 10:00:00,57.42,57.42,57.41,57.42,110137.0,47.6598,47.6598,47.6515,47.6598,110137.0
2019-07-15 10:30:00,57.42,57.42,57.41,57.42,65566.0,47.6598,47.6598,47.6515,47.6598,65566.0
2019-07-15 11:00:00,57.41,57.42,57.4,57.41,120797.0,47.6515,47.6598,47.6432,47.6515,120797.0
2019-07-15 11:30:00,57.41,57.42,57.4,57.42,85850.0,47.6515,47.6598,47.6432,47.6598,85850.0
2019-07-15 12:00:00,57.42,57.43,57.42,57.42,43440.0,47.6598,47.6681,47.6598,47.6598,43440.0
2019-07-15 12:30:00,57.43,57.43,57.42,57.43,26478.0,47.6681,47.6681,47.6598,47.6681,26478.0
2019-07-15 13:00:00,57.43,57.43,57.42,57.43,80543.0,47.6681,47.6681,47.6598,47.6681,80543.0
2019-07-15 13:30:00,57.42,57.43,57.42,57.43,49165.0,47.6598,47.6681,47.6598,47.6681,49165.0
2019-07-15 14:00:00,57.42,57.43,57.4,57.4,203455.0,47.6598,47.6681,47.6432,47.6432,203455.0
2019-07-15 14:30:00,57.4,57.41,57.39,57.4,86697.0,47.6432,47.6515,47.6349,47.6432,86697.0
2019-07-15 15:00:00,57.4,57.4,57.39,57.39,87773.0,47.6432,47.6432,47.6349,47.6349,87773.0
2019-07-15 15:30:00,57.4,57.4,57.39,57.39,103710.0,47.6432,47.6432,47.6349,47.6349,103710.0
2019-07-16 09:30:00,57.43,57.46,57.43,57.45,69484.0,47.6681,47.693,47.6681,47.6847,69484.0
2019-07-16 10:00:00,57.45,57.47,57.45,57.46,135107.0,47.6847,47.7013,47.6847,47.693,135107.0
2019-07-16 10:30:00,57.46,57.47,57.45,57.47,68146.0,47.693,47.7013,47.6847,47.7013,68146.0
2019-07-16 11:00:00,57.46,57.47,57.46,57.46,68828.0,47.693,47.7013,47.693,47.693,68828.0
2019-07-16 11:30:00,57.47,57.47,57.43,57.43,77298.0,47.7013,47.7013,47.6681,47.6681,77298.0
2019-07-16 12:00:00,57.44,57.46,57.43,57.46,83518.0,47.6764,47.693,47.6681,47.693,83518.0
2019-07-16 12:30:00,57.46,57.46,57.45,57.46,90041.0,47.693,47.693,47.6847,47.693,90041.0
2019-07-16 13:00:00,57.45,57.47,57.45,57.45,48249.0,47.6847,47.7013,47.6847,47.6847,48249.0
2019-07-16 13:30:00,57.45,57.46,57.45,57.46,67317.0,47.6847,47.693,47.6847,47.693,67317.0
2019-07-16 14:00:00,57.46,57.46,57.45,57.46,73512.0,47.693,47.693,47.6847,47.693,73512.0
2019-07-16 14:30:00,57.45,57.46,57.45,57.45,109103.0,47.6847,47.693,47.6847,47.6847,109103.0
2019-07-16 15:00:00,57.45,57.46,57.44,57.45,59435.0,47.6847,47.693,47.6764,47.6847,59435.0
2019-07-16 15:30:00,57.45,57.46,57.43,57.45,180725.0,47.6847,47.693,47.6681,47.6847,180725.0
2019-07-17 09:30:00,57.56,57.57,57.55,57.55,99509.0,47.776,47.7843,47.7677,47.7677,99509.0
2019-07-17 10:00:00,57.56,57.56,57.54,57.55,127360.0,47.776,47.776,47.7594,47.7677,127360.0
2019-07-17 10:30:00,57.55,57.55,57.54,57.55,91447.0,47.7677,47.7677,47.7594,47.7677,91447.0
2019-07-17 11:00:00,57.54,57.55,57.54,57.54,56232.0,47.7594,47.7677,47.7594,47.7594,56232.0
2019-07-17 11:30:00,57.54,57.55,57.54,57.55,50431.0,47.7594,47.7677,47.7594,47.7677,50431.0
2019-07-17 12:00:00,57.55,57.55,57.54,57.55,56282.0,47.7677,47.7677,47.7594,47.7677,56282.0
2019-07-17 12:30:00,57.55,57.55,57.54,57.55,150687.0,47.7677,47.7677,47.7594,47.7677,150687.0
2019-07-17 13:00:00,57.55,57.56,57.54,57.55,72181.0,47.7677,47.776,47.7594,47.7677,72181.0
2019-07-17 13:30:00,57.56,57.57,57.55,57.57,82800.0,47.776,47.7843,47.7677,47.7843,82800.0
2019-07-17 14:00:00,57.57,57.57,57.56,57.57,116156.0,47.7843,47.7843,47.776,47.7843,116156.0
2019-07-17 14:30:00,57.57,57.57,57.56,57.57,80346.0,47.7843,47.7843,47.776,47.7843,80346.0
2019-07-17 15:00:00,57.57,57.57,57.56,57.57,64262.0,47.7843,47.7843,47.776,47.7843,64262.0
2019-07-17 15:30:00,57.56,57.58,57.55,57.56,188600.0,47.776,47.7926,47.7677,47.776,188600.0
2019-07-18 09:30:00,57.62,57.64,57.62,57.64,89661.0,47.8258,47.8424,47.8258,47.8424,89661.0
2019-07-18 10:00:00,57.64,57.65,57.63,57.65,55485.0,47.8424,47.8507,47.8341,47.8507,55485.0
2019-07-18 10:30:00,57.64,57.66,57.64,57.66,69457.0,47.8424,47.859,47.8424,47.859,69457.0
2019-07-18 11:00:00,57.65,57.66,57.64,57.65,68512.0,47.8507,47.859,47.8424,47.8507,68512.0
2019-07-18 11:30:00,57.65,57.65,57.64,57.64,26054.0,47.8507,47.8507,47.8424,47.8424,26054.0
2019-07-18 12:00:00,57.64,57.65,57.63,57.65,46476.0,47.8424,47.8507,47.8341,47.8507,46476.0
2019-07-18 12:30:00,57.65,57.65,57.64,57.65,45659.0,47.8507,47.8507,47.8424,47.8507,45659.0
2019-07-18 13:00:00,57.64,57.66,57.64,57.65,77255.0,47.8424,47.859,47.8424,47.8507,77255.0
2019-07-18 13:30:00,57.66,57.66,57.64,57.66,198906.0,47.859,47.859,47.8424,47.859,198906.0
2019-07-18 14:00:00,57.66,57.67,57.65,57.66,192412.0,47.859,47.8673,47.8507,47.859,192412.0
2019-07-18 14:30:00,57.67,57.67,57.66,57.66,61759.0,47.8673,47.8673,47.859,47.859,61759.0
2019-07-18 15:00:00,57.67,57.68,57.66,57.67,169499.0,47.8673,47.8756,47.859,47.8673,169499.0
2019-07-18 15:30:00,57.67,57.68,57.65,57.66,303797.0,47.8673,47.8756,47.8507,47.859,303797.0
2019-07-19 09:30:00,57.67,57.67,57.65,57.67,71419.0,47.8673,47.8673,47.8507,47.8673,71419.0
2019-07-19 10:00:00,57.66,57.68,57.66,57.68,81069.0,47.859,47.8756,47.859,47.8756,81069.0
2019-07-19 10:30:00,57.68,57.68,57.66,57.67,70762.0,47.8756,47.8756,47.859,47.8673,70762.0
2019-07-19 11:00:00,57.67,57.69,57.66,57.69,117461.0,47.8673,47.8839,47.859,47.8839,117461.0
2019-07-19 11:30:00,57.69,57.69,57.68,57.69,59566.0,47.8839,47.8839,47.8756,47.8839,59566.0
2019-07-19 12:00:00,57.69,57.69,57.68,57.69,43757.0,47.8839,47.8839,47.8756,47.8839,43757.0
2019-07-19 12:30:00,57.69,57.69,57.68,57.69,164219.0,47.8839,47.8839,47.8756,47.8839,164219.0
2019-07-19 13:00:00,57.69,57.69,57.68,57.69,31464.0,47.8839,47.8839,47.8756,47.8839,31464.0
2019-07-19 13:30:00,57.69,57.69,57.68,57.68,51822.0,47.8839,47.8839,47.8756,47.8756,51822.0
2019-07-19 14:00:00,57.69,57.69,57.66,57.69,134727.0,47.8839,47.8839,47.859,47.8839,134727.0
2019-07-19 14:30:00,57.69,57.69,57.68,57.69,51131.0,47.8839,47.8839,47.8756,47.8839,51131.0
2019-07-19 15:00:00,57.69,57.69,57.68,57.69,84915.0,47.8839,47.8839,47.8756,47.8839,84915.0
2019-07-19 15:30:00,57.69,57.7,57.68,57.68,194127.0,47.8839,47.8922,47.8756,47.8756,194127.0
2019-07-22 09:30:00,57.7,57.71,57.69,57.7,193947.0,47.8922,47.9005,47.8839,47.8922,193947.0
2019-07-22 10:00:00,57.69,57.7,57.69,57.7,117956.0,47.8839,47.8922,47.8839,47.8922,117956.0
2019-07-22 10:30:00,57.7,57.7,57.69,57.7,78043.0,47.8922,47.8922,47.8839,47.8922,78043.0
2019-07-22 11:00:00,57.69,57.7,57.68,57.7,113005.0,47.8839,47.8922,47.8756,47.8922,113005.0
2019-07-22 11:30:00,57.7,57.7,57.69,57.69,45845.0,47.8922,47.8922,47.8839,47.8839,45845.0
2019-07-22 12:00:00,57.7,57.71,57.69,57.69,64198.0,47.8922,47.9005,47.8839,47.8839,64198.0
2019-07-22 12:30:00,57.7,57.7,57.69,57.7,80353.0,47.8922,47.8922,47.8839,47.8922,80353.0
2019-07-22 13:00:00,57.7,57.7,57.69,57.7,34067.0,47.8922,47.8922,47.8839,47.8922,34067.0
2019-07-22 13:30:00,57.7,57.7,57.69,57.69,60112.0,47.8922,47.8922,47.8839,47.8839,60112.0
2019-07-22 14:00:00,57.7,57.7,57.68,57.69,62684.0,47.8922,47.8922,47.8756,47.8839,62684.0
2019-07-22 14:30:00,57.68,57.69,57.68,57.69,86012.0,47.8756,47.8839,47.8756,47.8839,86012.0
2019-07-22 15:00:00,57.69,57.7,57.68,57.7,73112.0,47.8839,47.8922,47.8756,47.8922,73112.0
2019-07-22 15:30:00,57.7,57.7,57.68,57.7,116261.0,47.8922,47.8922,47.8756,47.8922,116261.0
2019-07-23 09:30:00,57.71,57.74,57.71,57.72,75607.0,47.9005,47.9254,47.9005,47.9088,75607.0
2019-07-23 10:00:00,57.72,57.74,57.71,57.73,122136.0,47.9088,47.9254,47.9005,47.9171,122136.0
2019-07-23 10:30:00,57.73,57.74,57.73,57.73,83146.0,47.9171,47.9254,47.9171,47.9171,83146.0
2019-07-23 11:00:00,57.73,57.74,57.73,57.73,40054.0,47.9171,47.9254,47.9171,47.9171,40054.0
2019-07-23 11:30:00,57.73,57.74,57.72,57.74,123596.0,47.9171,47.9254,47.9088,47.9254,123596.0
2019-07-23 12:00:00,57.74,57.75,57.74,57.75,47656.0,47.9254,47.9337,47.9254,47.9337,47656.0
2019-07-23 12:30:00,57.75,57.75,57.74,57.74,58458.0,47.9337,47.9337,47.9254,47.9254,58458.0
2019-07-23 13:00:00,57.75,57.75,57.73,57.75,53362.0,47.9337,47.9337,47.9171,47.9337,53362.0
2019-07-23 13:30:00,57.75,57.75,57.74,57.75,65793.0,47.9337,47.9337,47.9254,47.9337,65793.0
2019-07-23 14:00:00,57.75,57.75,57.74,57.75,71454.0,47.9337,47.9337,47.9254,47.9337,71454.0
2019-07-23 14:30:00,57.75,57.75,57.74,57.74,29594.0,47.9337,47.9337,47.9254,47.9254,29594.0
2019-07-23 15:00:00,57.75,57.75,57.74,57.75,52891.0,47.9337,47.9337,47.9254,47.9337,52891.0
2019-07-23 15:30:00,57.75,57.75,57.69,57.72,184991.0,47.9337,47.9337,47.8839,47.9088,184991.0
2019-07-24 09:30:00,57.82,57.84,57.82,57.83,60737.0,47.9918,48.0084,47.9918,48.0001,60737.0
2019-07-24 10:00:00,57.84,57.84,57.83,57.84,68113.0,48.0084,48.0084,48.0001,48.0084,68113.0
2019-07-24 10:30:00,57.84,57.85,57.83,57.85,70282.0,48.0084,48.0167,48.0001,48.0167,70282.0
2019-07-24 11:00:00,57.85,57.86,57.84,57.85,103516.0,48.0167,48.025,48.0084,48.0167,103516.0
2019-07-24 11:30:00,57.85,57.85,57.84,57.85,42943.0,48.0167,48.0167,48.0084,48.0167,42943.0
2019-07-24 12:00:00,57.84,57.85,57.84,57.85,52361.0,48.0084,48.0167,48.0084,48.0167,52361.0
2019-07-24 12:30:00,57.85,57.86,57.84,57.85,78756.0,48.0167,48.025,48.0084,48.0167,78756.0
2019-07-24 13:00:00,57.85,57.85,57.83,57.85,60750.0,48.0167,48.0167,48.0001,48.0167,60750.0
2019-07-24 13:30:00,57.85,57.85,57.84,57.84,53914.0,48.0167,48.0167,48.0084,48.0084,53914.0
2019-07-24 14:00:00,57.85,57.85,57.84,57.85,82300.0,48.0167,48.0167,48.0084,48.0167,82300.0
2019-07-24 14:30:00,57.85,57.85,57.84,57.84,149210.0,48.0167,48.0167,48.0084,48.0084,149210.0
2019-07-24 15:00:00,57.85,57.85,57.84,57.85,100819.0,48.0167,48.0167,48.0084,48.0167,100819.0
2019-07-24 15:30:00,57.85,57.85,57.84,57.84,114027.0,48.0167,48.0167,48.0084,48.0084,114027.0
2019-07-25 09:30:00,57.87,57.88,57.81,57.81,85712.0,48.0333,48.0416,47.9835,47.9835,85712.0
2019-07-25 10:00:00,57.82,57.84,57.8,57.84,123657.0,47.9918,48.0084,47.9752,48.0084,123657.0
2019-07-25 10:30:00,57.84,57.84,57.81,57.82,275020.0,48.0084,48.0084,47.9835,47.9918,275020.0
2019-07-25 11:00:00,57.82,57.82,57.81,57.82,119914.0,47.9918,47.9918,47.9835,47.9918,119914.0
2019-07-25 11:30:00,57.82,57.82,57.81,57.81,86539.0,47.9918,47.9918,47.9835,47.9835,86539.0
2019-07-25 12:00:00,57.81,57.83,57.8,57.83,132841.0,47.9835,48.0001,47.9752,48.0001,132841.0
2019-07-25 12:30:00,57.83,57.83,57.81,57.83,148598.0,48.0001,48.0001,47.9835,48.0001,148598.0
2019-07-25 13:00:00,57.83,57.83,57.82,57.83,50416.0,48.0001,48.0001,47.9918,48.0001,50416.0
2019-07-25 13:30:00,57.83,57.83,57.82,57.83,66016.0,48.0001,48.0001,47.9918,48.0001,66016.0
2019-07-25 14:00:00,57.83,57.83,57.82,57.82,35799.0,48.0001,48.0001,47.9918,47.9918,35799.0
2019-07-25 14:30:00,57.82,57.83,57.82,57.82,40015.0,47.9918,48.0001,47.9918,47.9918,40015.0
2019-07-25 15:00:00,57.82,57.83,57.82,57.83,76804.0,47.9918,48.0001,47.9918,48.0001,76804.0
2019-07-25 15:30:00,57.83,57.84,57.81,57.83,187720.0,48.0001,48.0084,47.9835,48.0001,187720.0
2019-07-26 09:30:00,57.87,57.87,57.85,57.86,32882.0,48.0333,48.0333,48.0167,48.025,32882.0
2019-07-26 10:00:00,57.86,57.86,57.82,57.83,120882.0,48.025,48.025,47.9918,48.0001,120882.0
2019-07-26 10:30:00,57.84,57.84,57.83,57.83,55290.0,48.0084,48.0084,48.0001,48.0001,55290.0
2019-07-26 11:00:00,57.83,57.85,57.83,57.85,60631.0,48.0001,48.0167,48.0001,48.0167,60631.0
2019-07-26 11:30:00,57.85,57.85,57.84,57.84,58885.0,48.0167,48.0167,48.0084,48.0084,58885.0
2019-07-26 12:00:00,57.85,57.85,57.84,57.85,50312.0,48.0167,48.0167,48.0084,48.0167,50312.0
2019-07-26 12:30:00,57.85,57.85,57.84,57.85,61571.0,48.0167,48.0167,48.0084,48.0167,61571.0
2019-07-26 13:00:00,57.84,57.86,57.84,57.86,35563.0,48.0084,48.025,48.0084,48.025,35563.0
2019-07-26 13:30:00,57.86,57.86,57.85,57.85,109686.0,48.025,48.025,48.0167,48.0167,109686.0
2019-07-26 14:00:00,57.85,57.86,57.84,57.86,173628.0,48.0167,48.025,48.0084,48.025,173628.0
2019-07-26 14:30:00,57.86,57.86,57.83,57.84,70061.0,48.025,48.025,48.0001,48.0084,70061.0
2019-07-26 15:00:00,57.84,57.86,57.83,57.85,161047.0,48.0084,48.025,48.0001,48.0167,161047.0
2019-07-26 15:30:00,57.86,57.86,57.85,57.85,60917.0,48.025,48.025,48.0167,48.0167,60917.0
2019-07-29 09:30:00,57.89,57.9,57.86,57.9,77896.0,48.0499,48.0582,48.025,48.0582,77896.0
2019-07-29 10:00:00,57.9,57.91,57.89,57.89,105297.0,48.0582,48.0665,48.0499,48.0499,105297.0
2019-07-29 10:30:00,57.9,57.9,57.89,57.9,73639.0,48.0582,48.0582,48.0499,48.0582,73639.0
2019-07-29 11:00:00,57.9,57.9,57.87,57.88,55424.0,48.0582,48.0582,48.0333,48.0416,55424.0
2019-07-29 11:30:00,57.88,57.89,57.87,57.89,77275.0,48.0416,48.0499,48.0333,48.0499,77275.0
2019-07-29 12:00:00,57.89,57.89,57.88,57.89,48351.0,48.0499,48.0499,48.0416,48.0499,48351.0
2019-07-29 12:30:00,57.89,57.9,57.88,57.9,153229.0,48.0499,48.0582,48.0416,48.0582,153229.0
2019-07-29 13:00:00,57.9,57.9,57.89,57.9,30950.0,48.0582,48.0582,48.0499,48.0582,30950.0
2019-07-29 13:30:00,57.9,57.91,57.89,57.91,58672.0,48.0582,48.0665,48.0499,48.0665,58672.0
2019-07-29 14:00:00,57.91,57.91,57.88,57.89,156467.0,48.0665,48.0665,48.0416,48.0499,156467.0
2019-07-29 14:30:00,57.89,57.89,57.87,57.88,200424.0,48.0499,48.0499,48.0333,48.0416,200424.0
2019-07-29 15:00:00,57.88,57.88,57.86,57.87,38219.0,48.0416,48.0416,48.025,48.0333,38219.0
2019-07-29 15:30:00,57.87,57.88,57.86,57.87,120818.0,48.0333,48.0416,48.025,48.0333,120818.0
2019-07-30 09:30:00,57.86,57.87,57.83,57.87,62853.0,48.025,48.0333,48.0001,48.0333,62853.0
2019-07-30 10:00:00,57.86,57.88,57.84,57.88,107850.0,48.025,48.0416,48.0084,48.0416,107850.0
2019-07-30 10:30:00,57.88,57.89,57.87,57.88,72564.0,48.0416,48.0499,48.0333,48.0416,72564.0
2019-07-30 11:00:00,57.87,57.88,57.85,57.86,109913.0,48.0333,48.0416,48.0167,48.025,109913.0
2019-07-30 11:30:00,57.86,57.86,57.85,57.86,57820.0,48.025,48.025,48.0167,48.025,57820.0
2019-07-30 12:00:00,57.86,57.88,57.85,57.88,77944.0,48.025,48.0416,48.0167,48.0416,77944.0
2019-07-30 12:30:00,57.88,57.88,57.87,57.88,30573.0,48.0416,48.0416,48.0333,48.0416,30573.0
2019-07-30 13:00:00,57.88,57.88,57.87,57.87,37041.0,48.0416,48.0416,48.0333,48.0333,37041.0
2019-07-30 13:30:00,57.88,57.88,57.86,57.88,99502.0,48.0416,48.0416,48.025,48.0416,99502.0
2019-07-30 14:00:00,57.88,57.89,57.87,57.88,149751.0,48.0416,48.0499,48.0333,48.0416,149751.0
2019-07-30 14:30:00,57.88,57.88,57.87,57.88,47223.0,48.0416,48.0416,48.0333,48.0416,47223.0
2019-07-30 15:00:00,57.87,57.89,57.87,57.89,64817.0,48.0333,48.0499,48.0333,48.0499,64817.0
2019-07-30 15:30:00,57.88,57.89,57.86,57.87,231677.0,48.0416,48.0499,48.025,48.0333,231677.0
2019-07-31 09:30:00,57.9,57.93,57.89,57.92,95627.0,48.0582,48.0831,48.0499,48.0748,95627.0
2019-07-31 10:00:00,57.92,57.93,57.91,57.93,120218.0,48.0748,48.0831,48.0665,48.0831,120218.0
2019-07-31 10:30:00,57.93,57.93,57.92,57.93,73055.0,48.0831,48.0831,48.0748,48.0831,73055.0
2019-07-31 11:00:00,57.92,57.95,57.92,57.95,63756.0,48.0748,48.0997,48.0748,48.0997,63756.0
2019-07-31 11:30:00,57.95,57.95,57.94,57.95,65396.0,48.0997,48.0997,48.0914,48.0997,65396.0
2019-07-31 12:00:00,57.95,57.99,57.94,57.98,99115.0,48.0997,48.1329,48.0914,48.1246,99115.0
2019-07-31 12:30:00,57.98,57.99,57.98,57.98,65398.0,48.1246,48.1329,48.1246,48.1246,65398.0
2019-07-31 13:00:00,57.99,58.0,57.98,58.0,103278.0,48.1329,48.1412,48.1246,48.1412,103278.0
2019-07-31 13:30:00,58.0,58.01,57.99,58.0,98268.0,48.1412,48.1495,48.1329,48.1412,98268.0
2019-07-31 14:00:00,58.0,58.0,57.96,58.0,99634.0,48.1412,48.1412,48.108,48.1412,99634.0
2019-07-31 14:30:00,58.0,58.01,57.94,57.98,168435.0,48.1412,48.1495,48.0914,48.1246,168435.0
2019-07-31 15:00:00,57.98,57.99,57.94,57.98,114812.0,48.1246,48.1329,48.0914,48.1246,114812.0
2019-07-31 15:30:00,57.97,58.0,57.96,57.98,119964.0,48.1163,48.1412,48.108,48.1246,119964.0
2019-08-01 09:30:00,57.96,57.96,57.93,57.96,82960.0,48.1528,48.1528,48.1278,48.1528,82960.0
2019-08-01 10:00:00,57.96,57.97,57.95,57.97,198516.0,48.1528,48.1611,48.1445,48.1611,198516.0
2019-08-01 10:30:00,57.97,58.02,57.96,58.01,116403.0,48.1611,48.2026,48.1528,48.1943,116403.0
2019-08-01 11:00:00,58.02,58.03,58.0,58.01,84801.0,48.2026,48.2109,48.186,48.1943,84801.0
2019-08-01 11:30:00,58.0,58.01,57.98,57.98,90716.0,48.186,48.1943,48.1694,48.1694,90716.0
2019-08-01 12:00:00,57.98,58.0,57.98,58.0,78679.0,48.1694,48.186,48.1694,48.186,78679.0
2019-08-01 12:30:00,58.0,58.0,57.99,58.0,58368.0,48.186,48.186,48.1777,48.186,58368.0
2019-08-01 13:00:00,58.0,58.04,57.99,58.04,138495.0,48.186,48.2192,48.1777,48.2192,138495.0
2019-08-01 13:30:00,58.03,58.06,58.03,58.03,194231.0,48.2109,48.2358,48.2109,48.2109,194231.0
2019-08-01 14:00:00,58.04,58.06,58.03,58.06,121614.0,48.2192,48.2358,48.2109,48.2358,121614.0
2019-08-01 14:30:00,58.05,58.07,58.03,58.06,103869.0,48.2275,48.2442,48.2109,48.2358,103869.0
2019-08-01 15:00:00,58.06,58.06,58.05,58.05,92708.0,48.2358,48.2358,48.2275,48.2275,92708.0
2019-08-01 15:30:00,58.06,58.06,58.04,58.05,111304.0,48.2358,48.2358,48.2192,48.2275,111304.0
2019-08-02 09:30:00,58.15,58.17,58.14,58.16,109563.0,48.3106,48.3272,48.3023,48.3189,109563.0
2019-08-02 10:00:00,58.15,58.17,58.15,58.16,112201.0,48.3106,48.3272,48.3106,48.3189,112201.0
2019-08-02 10:30:00,58.16,58.18,58.15,58.18,95213.0,48.3189,48.3355,48.3106,48.3355,95213.0
2019-08-02 11:00:00,58.17,58.18,58.15,58.17,83480.0,48.3272,48.3355,48.3106,48.3272,83480.0
2019-08-02 11:30:00,58.17,58.18,58.16,58.17,71847.0,48.3272,48.3355,48.3189,48.3272,71847.0
2019-08-02 12:00:00,58.18,58.2,58.16,58.18,324588.0,48.3355,48.3522,48.3189,48.3355,324588.0
2019-08-02 12:30:00,58.18,58.19,58.17,58.19,72405.0,48.3355,48.3438,48.3272,48.3438,72405.0
2019-08-02 13:00:00,58.19,58.19,58.18,58.19,181296.0,48.3438,48.3438,48.3355,48.3438,181296.0
2019-08-02 13:30:00,58.18,58.19,58.18,58.19,38005.0,48.3355,48.3438,48.3355,48.3438,38005.0
2019-08-02 14:00:00,58.19,58.19,58.17,58.19,76372.0,48.3438,48.3438,48.3272,48.3438,76372.0
2019-08-02 14:30:00,58.19,58.19,58.16,58.17,128852.0,48.3438,48.3438,48.3189,48.3272,128852.0
2019-08-02 15:00:00,58.17,58.19,58.17,58.18,100795.0,48.3272,48.3438,48.3272,48.3355,100795.0
2019-08-02 15:30:00,58.18,58.18,58.15,58.16,147957.0,48.3355,48.3355,48.3106,48.3189,147957.0
2019-08-05 09:30:00,58.31,58.31,58.27,58.28,84364.0,48.4435,48.4435,48.4103,48.4186,84364.0
2019-08-05 10:00:00,58.28,58.29,58.27,58.28,192312.0,48.4186,48.4269,48.4103,48.4186,192312.0
2019-08-05 10:30:00,58.28,58.28,58.26,58.27,73125.0,48.4186,48.4186,48.402,48.4103,73125.0
2019-08-05 11:00:00,58.27,58.27,58.25,58.26,87335.0,48.4103,48.4103,48.3937,48.402,87335.0
2019-08-05 11:30:00,58.26,58.27,58.25,58.27,95855.0,48.402,48.4103,48.3937,48.4103,95855.0
2019-08-05 12:00:00,58.27,58.27,58.25,58.27,59812.0,48.4103,48.4103,48.3937,48.4103,59812.0
2019-08-05 12:30:00,58.28,58.28,58.27,58.28,70103.0,48.4186,48.4186,48.4103,48.4186,70103.0
2019-08-05 13:00:00,58.28,58.28,58.25,58.26,180920.0,48.4186,48.4186,48.3937,48.402,180920.0
2019-08-05 13:30:00,58.25,58.27,58.25,58.27,62074.0,48.3937,48.4103,48.3937,48.4103,62074.0
2019-08-05 14:00:00,58.27,58.28,58.26,58.28,76552.0,48.4103,48.4186,48.402,48.4186,76552.0
2019-08-05 14:30:00,58.27,58.28,58.25,58.27,85826.0,48.4103,48.4186,48.3937,48.4103,85826.0
2019-08-05 15:00:00,58.26,58.29,58.24,58.24,170967.0,48.402,48.4269,48.3854,48.3854,170967.0
2019-08-05 15:30:00,58.24,58.27,58.24,58.26,83727.0,48.3854,48.4103,48.3854,48.402,83727.0
2019-08-06 09:30:00,58.3,58.31,58.28,58.3,59206.0,48.4352,48.4435,48.4186,48.4352,59206.0
2019-08-06 10:00:00,58.3,58.32,58.29,58.32,125831.0,48.4352,48.4519,48.4269,48.4519,125831.0
2019-08-06 10:30:00,58.32,58.33,58.3,58.32,63851.0,48.4519,48.4602,48.4352,48.4519,63851.0
2019-08-06 11:00:00,58.32,58.32,58.31,58.32,117404.0,48.4519,48.4519,48.4435,48.4519,117404.0
2019-08-06 11:30:00,58.32,58.33,58.31,58.32,74443.0,48.4519,48.4602,48.4435,48.4519,74443.0
2019-08-06 12:00:00,58.33,58.35,58.32,58.35,52145.0,48.4602,48.4768,48.4519,48.4768,52145.0
2019-08-06 12:30:00,58.35,58.35,58.32,58.33,69180.0,48.4768,48.4768,48.4519,48.4602,69180.0
2019-08-06 13:00:00,58.33,58.35,58.32,58.34,56857.0,48.4602,48.4768,48.4519,48.4685,56857.0
2019-08-06 13:30:00,58.33,58.36,58.33,58.35,59950.0,48.4602,48.4851,48.4602,48.4768,59950.0
2019-08-06 14:00:00,58.34,58.36,58.34,58.35,77696.0,48.4685,48.4851,48.4685,48.4768,77696.0
2019-08-06 14:30:00,58.34,58.36,58.34,58.36,96604.0,48.4685,48.4851,48.4685,48.4851,96604.0
2019-08-06 15:00:00,58.36,58.36,58.35,58.36,129542.0,48.4851,48.4851,48.4768,48.4851,129542.0
2019-08-06 15:30:00,58.36,58.37,58.35,58.36,250778.0,48.4851,48.4934,48.4768,48.4851,250778.0
2019-08-07 09:30:00,58.65,58.67,58.64,58.66,103923.0,48.726,48.7426,48.7177,48.7343,103923.0
2019-08-07 10:00:00,58.66,58.67,58.65,58.67,165919.0,48.7343,48.7426,48.726,48.7426,165919.0
2019-08-07 10:30:00,58.67,58.67,58.65,58.65,137879.0,48.7426,48.7426,48.726,48.726,137879.0
2019-08-07 11:00:00,58.66,58.67,58.64,58.65,100195.0,48.7343,48.7426,48.7177,48.726,100195.0
2019-08-07 11:30:00,58.64,58.65,58.64,58.64,95030.0,48.7177,48.726,48.7177,48.7177,95030.0
2019-08-07 12:00:00,58.65,58.65,58.64,58.64,70095.0,48.726,48.726,48.7177,48.7177,70095.0
2019-08-07 12:30:00,58.65,58.65,58.62,58.63,71267.0,48.726,48.726,48.7011,48.7094,71267.0
2019-08-07 13:00:00,58.63,58.63,58.61,58.63,60180.0,48.7094,48.7094,48.6928,48.7094,60180.0
2019-08-07 13:30:00,58.63,58.63,58.6,58.6,67923.0,48.7094,48.7094,48.6845,48.6845,67923.0
2019-08-07 14:00:00,58.6,58.63,58.6,58.62,132623.0,48.6845,48.7094,48.6845,48.7011,132623.0
2019-08-07 14:30:00,58.63,58.63,58.6,58.61,87395.0,48.7094,48.7094,48.6845,48.6928,87395.0
2019-08-07 15:00:00,58.61,58.61,58.58,58.59,109111.0,48.6928,48.6928,48.6679,48.6762,109111.0
2019-08-07 15:30:00,58.59,58.6,58.58,58.59,240331.0,48.6762,48.6845,48.6679,48.6762,240331.0
2019-08-08 09:30:00,58.38,58.41,58.38,58.38,76290.0,48.5017,48.5266,48.5017,48.5017,76290.0
2019-08-08 10:00:00,58.39,58.41,58.38,58.41,82188.0,48.51,48.5266,48.5017,48.5266,82188.0
2019-08-08 10:30:00,58.41,58.42,58.39,58.4,91830.0,48.5266,48.5349,48.51,48.5183,91830.0
2019-08-08 11:00:00,58.4,58.41,58.39,58.39,68327.0,48.5183,48.5266,48.51,48.51,68327.0
2019-08-08 11:30:00,58.39,58.4,58.37,58.39,119408.0,48.51,48.5183,48.4934,48.51,119408.0
2019-08-08 12:00:00,58.39,58.39,58.36,58.37,56035.0,48.51,48.51,48.4851,48.4934,56035.0
2019-08-08 12:30:00,58.37,58.37,58.35,58.36,57276.0,48.4934,48.4934,48.4768,48.4851,57276.0
2019-08-08 13:00:00,58.37,58.39,58.35,58.39,58900.0,48.4934,48.51,48.4768,48.51,58900.0
2019-08-08 13:30:00,58.39,58.42,58.38,58.42,122740.0,48.51,48.5349,48.5017,48.5349,122740.0
2019-08-08 14:00:00,58.42,58.43,58.41,58.42,95928.0,48.5349,48.5432,48.5266,48.5349,95928.0
2019-08-08 14:30:00,58.43,58.43,58.41,58.42,150069.0,48.5432,48.5432,48.5266,48.5349,150069.0
2019-08-08 15:00:00,58.42,58.43,58.41,58.43,72576.0,48.5349,48.5432,48.5266,48.5432,72576.0
2019-08-08 15:30:00,58.43,58.43,58.4,58.41,149375.0,48.5432,48.5432,48.5183,48.5266,149375.0
2019-08-09 09:30:00,58.48,58.49,58.45,58.48,71787.0,48.5848,48.5931,48.5599,48.5848,71787.0
2019-08-09 10:00:00,58.48,58.5,58.46,58.5,99082.0,48.5848,48.6014,48.5682,48.6014,99082.0
2019-08-09 10:30:00,58.5,58.5,58.48,58.48,51081.0,48.6014,48.6014,48.5848,48.5848,51081.0
2019-08-09 11:00:00,58.48,58.49,58.48,58.48,64423.0,48.5848,48.5931,48.5848,48.5848,64423.0
2019-08-09 11:30:00,58.48,58.49,58.47,58.48,116711.0,48.5848,48.5931,48.5765,48.5848,116711.0
2019-08-09 12:00:00,58.49,58.49,58.47,58.48,65948.0,48.5931,48.5931,48.5765,48.5848,65948.0
2019-08-09 12:30:00,58.48,58.49,58.45,58.48,81705.0,48.5848,48.5931,48.5599,48.5848,81705.0
2019-08-09 13:00:00,58.48,58.49,58.47,58.48,79678.0,48.5848,48.5931,48.5765,48.5848,79678.0
2019-08-09 13:30:00,58.48,58.49,58.47,58.48,67716.0,48.5848,48.5931,48.5765,48.5848,67716.0
2019-08-09 14:00:00,58.48,58.49,58.47,58.48,68549.0,48.5848,48.5931,48.5765,48.5848,68549.0
2019-08-09 14:30:00,58.47,58.48,58.45,58.47,133827.0,48.5765,48.5848,48.5599,48.5765,133827.0
2019-08-09 15:00:00,58.47,58.47,58.44,58.45,87678.0,48.5765,48.5765,48.5515,48.5599,87678.0
2019-08-09 15:30:00,58.45,58.46,58.44,58.46,116111.0,48.5599,48.5682,48.5515,48.5682,116111.0
2019-08-12 09:30:00,58.45,58.48,58.45,58.48,65570.0,48.5599,48.5848,48.5599,48.5848,65570.0
2019-08-12 10:00:00,58.48,58.48,58.47,58.48,104636.0,48.5848,48.5848,48.5765,48.5848,104636.0
2019-08-12 10:30:00,58.47,58.49,58.47,58.48,64915.0,48.5765,48.5931,48.5765,48.5848,64915.0
2019-08-12 11:00:00,58.48,58.5,58.48,58.5,102823.0,48.5848,48.6014,48.5848,48.6014,102823.0
2019-08-12 11:30:00,58.49,58.5,58.49,58.5,42494.0,48.5931,48.6014,48.5931,48.6014,42494.0
2019-08-12 12:00:00,58.5,58.52,58.49,58.52,107533.0,48.6014,48.618,48.5931,48.618,107533.0
2019-08-12 12:30:00,58.52,58.53,58.51,58.52,82333.0,48.618,48.6263,48.6097,48.618,82333.0
2019-08-12 13:00:00,58.52,58.53,58.52,58.53,65576.0,48.618,48.6263,48.618,48.6263,65576.0
2019-08-12 13:30:00,58.52,58.53,58.52,58.53,121517.0,48.618,48.6263,48.618,48.6263,121517.0
2019-08-12 14:00:00,58.53,58.53,58.52,58.53,50174.0,48.6263,48.6263,48.618,48.6263,50174.0
2019-08-12 14:30:00,58.53,58.54,58.52,58.53,92700.0,48.6263,48.6346,48.618,48.6263,92700.0
2019-08-12 15:00:00,58.54,58.54,58.53,58.53,87188.0,48.6346,48.6346,48.6263,48.6263,87188.0
2019-08-12 15:30:00,58.54,58.54,58.52,58.53,133195.0,48.6346,48.6346,48.618,48.6263,133195.0
2019-08-13 09:30:00,58.66,58.67,58.6,58.6,55637.0,48.7343,48.7426,48.6845,48.6845,55637.0
2019-08-13 10:00:00,58.6,58.61,58.58,58.58,84383.0,48.6845,48.6928,48.6679,48.6679,84383.0
2019-08-13 10:30:00,58.58,58.6,58.57,58.59,162546.0,48.6679,48.6845,48.6596,48.6762,162546.0
2019-08-13 11:00:00,58.59,58.62,58.58,58.62,211686.0,48.6762,48.7011,48.6679,48.7011,211686.0
2019-08-13 11:30:00,58.62,58.63,58.61,58.62,68303.0,48.7011,48.7094,48.6928,48.7011,68303.0
2019-08-13 12:00:00,58.61,58.64,58.61,58.62,62470.0,48.6928,48.7177,48.6928,48.7011,62470.0
2019-08-13 12:30:00,58.61,58.64,58.61,58.64,49342.0,48.6928,48.7177,48.6928,48.7177,49342.0
2019-08-13 13:00:00,58.64,58.66,58.63,58.66,50664.0,48.7177,48.7343,48.7094,48.7343,50664.0
2019-08-13 13:30:00,58.66,58.67,58.65,58.65,87542.0,48.7343,48.7426,48.726,48.726,87542.0
2019-08-13 14:00:00,58.65,58.67,58.65,58.65,146479.0,48.726,48.7426,48.726,48.726,146479.0
2019-08-13 14:30:00,58.65,58.66,58.65,58.66,90139.0,48.726,48.7343,48.726,48.7343,90139.0
2019-08-13 15:00:00,58.66,58.66,58.65,58.66,63093.0,48.7343,48.7343,48.726,48.7343,63093.0
2019-08-13 15:30:00,58.65,58.66,58.63,58.64,117639.0,48.726,48.7343,48.7094,48.7177,117639.0
2019-08-14 09:30:00,58.73,58.77,58.73,58.74,88502.0,48.7925,48.8257,48.7925,48.8008,88502.0
2019-08-14 10:00:00,58.75,58.79,58.74,58.79,200562.0,48.8091,48.8423,48.8008,48.8423,200562.0
2019-08-14 10:30:00,58.79,58.8,58.78,58.8,99908.0,48.8423,48.8506,48.834,48.8506,99908.0
2019-08-14 11:00:00,58.8,58.8,58.79,58.8,119013.0,48.8506,48.8506,48.8423,48.8506,119013.0
2019-08-14 11:30:00,58.79,58.81,58.79,58.8,116392.0,48.8423,48.8589,48.8423,48.8506,116392.0
2019-08-14 12:00:00,58.8,58.81,58.8,58.81,85662.0,48.8506,48.8589,48.8506,48.8589,85662.0
2019-08-14 12:30:00,58.8,58.81,58.8,58.81,85887.0,48.8506,48.8589,48.8506,48.8589,85887.0
2019-08-14 13:00:00,58.8,58.82,58.8,58.82,100015.0,48.8506,48.8672,48.8506,48.8672,100015.0
2019-08-14 13:30:00,58.81,58.82,58.81,58.82,58041.0,48.8589,48.8672,48.8589,48.8672,58041.0
2019-08-14 14:00:00,58.81,58.84,58.81,58.84,253779.0,48.8589,48.8839,48.8589,48.8839,253779.0
2019-08-14 14:30:00,58.84,58.84,58.82,58.82,138254.0,48.8839,48.8839,48.8672,48.8672,138254.0
2019-08-14 15:00:00,58.82,58.83,58.79,58.79,168609.0,48.8672,48.8756,48.8423,48.8423,168609.0
2019-08-14 15:30:00,58.8,58.8,58.77,58.79,147162.0,48.8506,48.8506,48.8257,48.8423,147162.0
2019-08-15 09:30:00,58.91,58.97,58.89,58.96,104814.0,48.942,48.9919,48.9254,48.9836,104814.0
2019-08-15 10:00:00,58.97,59.04,58.96,59.03,145294.0,48.9919,49.05,48.9836,49.0417,145294.0
2019-08-15 10:30:00,59.03,59.08,59.02,59.08,108826.0,49.0417,49.0833,49.0334,49.0833,108826.0
2019-08-15 11:00:00,59.08,59.09,59.06,59.06,86194.0,49.0833,49.0916,49.0666,49.0666,86194.0
2019-08-15 11:30:00,59.06,59.08,59.04,59.08,165603.0,49.0666,49.0833,49.05,49.0833,165603.0
2019-08-15 12:00:00,59.08,59.13,59.07,59.13,83281.0,49.0833,49.1248,49.0749,49.1248,83281.0
2019-08-15 12:30:00,59.13,59.14,59.12,59.14,64611.0,49.1248,49.1331,49.1165,49.1331,64611.0
2019-08-15 13:00:00,59.14,59.14,59.13,59.13,72623.0,49.1331,49.1331,49.1248,49.1248,72623.0
2019-08-15 13:30:00,59.13,59.17,59.13,59.17,317812.0,49.1248,49.158,49.1248,49.158,317812.0
2019-08-15 14:00:00,59.16,59.18,59.14,59.18,131527.0,49.1497,49.1663,49.1331,49.1663,131527.0
2019-08-15 14:30:00,59.17,59.19,59.15,59.17,115803.0,49.158,49.1746,49.1414,49.158,115803.0
2019-08-15 15:00:00,59.17,59.17,59.15,59.16,61733.0,49.158,49.158,49.1414,49.1497,61733.0
2019-08-15 15:30:00,59.17,59.17,59.14,59.16,222419.0,49.158,49.158,49.1331,49.1497,222419.0
2019-08-16 09:30:00,59.12,59.12,59.1,59.11,47637.0,49.1165,49.1165,49.0999,49.1082,47637.0
2019-08-16 10:00:00,59.12,59.13,59.09,59.1,105090.0,49.1165,49.1248,49.0916,49.0999,105090.0
2019-08-16 10:30:00,59.09,59.1,59.02,59.03,82732.0,49.0916,49.0999,49.0334,49.0417,82732.0
2019-08-16 11:00:00,59.02,59.05,59.02,59.05,149614.0,49.0334,49.0583,49.0334,49.0583,149614.0
2019-08-16 11:30:00,59.05,59.07,59.04,59.07,96886.0,49.0583,49.0749,49.05,49.0749,96886.0
2019-08-16 12:00:00,59.07,59.07,59.05,59.06,117428.0,49.0749,49.0749,49.0583,49.0666,117428.0
2019-08-16 12:30:00,59.05,59.07,59.05,59.07,66860.0,49.0583,49.0749,49.0583,49.0749,66860.0
2019-08-16 13:00:00,59.06,59.08,59.06,59.07,56226.0,49.0666,49.0833,49.0666,49.0749,56226.0
2019-08-16 13:30:00,59.07,59.08,59.06,59.08,94900.0,49.0749,49.0833,49.0666,49.0833,94900.0
2019-08-16 14:00:00,59.08,59.09,59.07,59.09,56560.0,49.0833,49.0916,49.0749,49.0916,56560.0
2019-08-16 14:30:00,59.09,59.09,59.08,59.09,60256.0,49.0916,49.0916,49.0833,49.0916,60256.0
2019-08-16 15:00:00,59.09,59.09,59.07,59.09,115238.0,49.0916,49.0916,49.0749,49.0916,115238.0
2019-08-16 15:30:00,59.09,59.09,59.06,59.07,142364.0,49.0916,49.0916,49.0666,49.0749,142364.0
2019-08-19 09:30:00,58.87,58.88,58.84,58.88,104366.0,48.9088,48.9171,48.8839,48.9171,104366.0
2019-08-19 10:00:00,58.87,58.9,58.87,58.89,134795.0,48.9088,48.9337,48.9088,48.9254,134795.0
2019-08-19 10:30:00,58.89,58.9,58.88,58.9,66783.0,48.9254,48.9337,48.9171,48.9337,66783.0
2019-08-19 11:00:00,58.89,58.91,58.89,58.9,114099.0,48.9254,48.942,48.9254,48.9337,114099.0
2019-08-19 11:30:00,58.91,58.91,58.9,58.9,64328.0,48.942,48.942,48.9337,48.9337,64328.0
2019-08-19 12:00:00,58.9,58.92,58.89,58.89,75491.0,48.9337,48.9503,48.9254,48.9254,75491.0
2019-08-19 12:30:00,58.9,58.91,58.89,58.9,59629.0,48.9337,48.942,48.9254,48.9337,59629.0
2019-08-19 13:00:00,58.89,58.9,58.89,58.9,61646.0,48.9254,48.9337,48.9254,48.9337,61646.0
2019-08-19 13:30:00,58.89,58.9,58.89,58.9,73010.0,48.9254,48.9337,48.9254,48.9337,73010.0
2019-08-19 14:00:00,58.9,58.9,58.89,58.9,55229.0,48.9337,48.9337,48.9254,48.9337,55229.0
2019-08-19 14:30:00,58.9,58.91,58.89,58.89,56307.0,48.9337,48.942,48.9254,48.9254,56307.0
2019-08-19 15:00:00,58.89,58.91,58.89,58.9,54410.0,48.9254,48.942,48.9254,48.9337,54410.0
2019-08-19 15:30:00,58.91,58.91,58.88,58.9,88027.0,48.942,48.942,48.9171,48.9337,88027.0
2019-08-20 09:30:00,58.97,59.01,58.96,58.98,62201.0,48.9919,49.0251,48.9836,49.0002,62201.0
2019-08-20 10:00:00,58.99,58.99,58.98,58.98,86611.0,49.0085,49.0085,49.0002,49.0002,86611.0
2019-08-20 10:30:00,58.98,58.99,58.96,58.98,156848.0,49.0002,49.0085,48.9836,49.0002,156848.0
2019-08-20 11:00:00,58.98,58.99,58.97,58.98,106242.0,49.0002,49.0085,48.9919,49.0002,106242.0
2019-08-20 11:30:00,58.99,58.99,58.97,58.98,74861.0,49.0085,49.0085,48.9919,49.0002,74861.0
2019-08-20 12:00:00,58.98,58.98,58.97,58.98,35830.0,49.0002,49.0002,48.9919,49.0002,35830.0
2019-08-20 12:30:00,58.98,58.98,58.95,58.96,79381.0,49.0002,49.0002,48.9753,48.9836,79381.0
2019-08-20 13:00:00,58.96,58.97,58.95,58.96,64053.0,48.9836,48.9919,48.9753,48.9836,64053.0
2019-08-20 13:30:00,58.97,58.98,58.96,58.96,35675.0,48.9919,49.0002,48.9836,48.9836,35675.0
2019-08-20 14:00:00,58.97,58.98,58.96,58.98,121201.0,48.9919,49.0002,48.9836,49.0002,121201.0
2019-08-20 14:30:00,58.98,58.98,58.97,58.98,161551.0,49.0002,49.0002,48.9919,49.0002,161551.0
2019-08-20 15:00:00,58.98,58.98,58.97,58.98,84390.0,49.0002,49.0002,48.9919,49.0002,84390.0
2019-08-20 15:30:00,58.98,58.99,58.97,58.98,111006.0,49.0002,49.0085,48.9919,49.0002,111006.0
2019-08-21 09:30:00,58.9,58.92,58.88,58.92,84510.0,48.9337,48.9503,48.9171,48.9503,84510.0
2019-08-21 10:00:00,58.92,58.93,58.9,58.91,132694.0,48.9503,48.9586,48.9337,48.942,132694.0
2019-08-21 10:30:00,58.92,58.96,58.92,58.95,89262.0,48.9503,48.9836,48.9503,48.9753,89262.0
2019-08-21 11:00:00,58.95,58.96,58.94,58.95,86610.0,48.9753,48.9836,48.9669,48.9753,86610.0
2019-08-21 11:30:00,58.95,58.95,58.92,58.93,99023.0,48.9753,48.9753,48.9503,48.9586,99023.0
2019-08-21 12:00:00,58.93,58.93,58.91,58.92,81237.0,48.9586,48.9586,48.942,48.9503,81237.0
2019-08-21 12:30:00,58.92,58.94,58.91,58.94,54901.0,48.9503,48.9669,48.942,48.9669,54901.0
2019-08-21 13:00:00,58.94,58.94,58.93,58.94,43905.0,48.9669,48.9669,48.9586,48.9669,43905.0
2019-08-21 13:30:00,58.94,58.94,58.92,58.93,63468.0,48.9669,48.9669,48.9503,48.9586,63468.0
2019-08-21 14:00:00,58.93,58.95,58.91,58.92,91085.0,48.9586,48.9753,48.942,48.9503,91085.0
2019-08-21 14:30:00,58.92,58.93,58.91,58.93,73673.0,48.9503,48.9586,48.942,48.9586,73673.0
2019-08-21 15:00:00,58.92,58.92,58.9,58.91,94753.0,48.9503,48.9503,48.9337,48.942,94753.0
2019-08-21 15:30:00,58.91,58.92,58.89,58.9,155289.0,48.942,48.9503,48.9254,48.9337,155289.0
2019-08-22 09:30:00,58.77,58.82,58.77,58.8,129555.0,48.8257,48.8672,48.8257,48.8506,129555.0
2019-08-22 10:00:00,58.81,58.81,58.78,58.78,119853.0,48.8589,48.8589,48.834,48.834,119853.0
2019-08-22 10:30:00,58.79,58.81,58.78,58.79,131309.0,48.8423,48.8589,48.834,48.8423,131309.0
2019-08-22 11:00:00,58.78,58.81,58.78,58.79,87000.0,48.834,48.8589,48.834,48.8423,87000.0
2019-08-22 11:30:00,58.79,58.8,58.78,58.8,34340.0,48.8423,48.8506,48.834,48.8506,34340.0
2019-08-22 12:00:00,58.8,58.8,58.77,58.78,60172.0,48.8506,48.8506,48.8257,48.834,60172.0
2019-08-22 12:30:00,58.78,58.79,58.78,58.78,66243.0,48.834,48.8423,48.834,48.834,66243.0
2019-08-22 13:00:00,58.79,58.8,58.78,58.8,81908.0,48.8423,48.8506,48.834,48.8506,81908.0
2019-08-22 13:30:00,58.79,58.81,58.79,58.8,50582.0,48.8423,48.8589,48.8423,48.8506,50582.0
2019-08-22 14:00:00,58.8,58.81,58.8,58.8,240389.0,48.8506,48.8589,48.8506,48.8506,240389.0
2019-08-22 14:30:00,58.8,58.81,58.78,58.78,80272.0,48.8506,48.8589,48.834,48.834,80272.0
2019-08-22 15:00:00,58.79,58.79,58.78,58.79,78296.0,48.8423,48.8423,48.834,48.8423,78296.0
2019-08-22 15:30:00,58.79,58.8,58.77,58.78,169005.0,48.8423,48.8506,48.8257,48.834,169005.0
2019-08-23 09:30:00,58.76,58.78,58.75,58.76,146212.0,48.8174,48.834,48.8091,48.8174,146212.0
2019-08-23 10:00:00,58.76,58.8,58.75,58.79,115640.0,48.8174,48.8506,48.8091,48.8423,115640.0
2019-08-23 10:30:00,58.8,58.81,58.78,58.8,56297.0,48.8506,48.8589,48.834,48.8506,56297.0
2019-08-23 11:00:00,58.8,58.84,58.8,58.83,151288.0,48.8506,48.8839,48.8506,48.8756,151288.0
2019-08-23 11:30:00,58.84,58.85,58.83,58.85,73256.0,48.8839,48.8922,48.8756,48.8922,73256.0
2019-08-23 12:00:00,58.85,58.86,58.82,58.84,51710.0,48.8922,48.9005,48.8672,48.8839,51710.0
2019-08-23 12:30:00,58.84,58.87,58.83,58.86,58316.0,48.8839,48.9088,48.8756,48.9005,58316.0
2019-08-23 13:00:00,58.86,58.87,58.85,58.86,58291.0,48.9005,48.9088,48.8922,48.9005,58291.0
2019-08-23 13:30:00,58.86,58.88,58.85,58.88,105634.0,48.9005,48.9171,48.8922,48.9171,105634.0
2019-08-23 14:00:00,58.87,58.88,58.86,58.88,90723.0,48.9088,48.9171,48.9005,48.9171,90723.0
2019-08-23 14:30:00,58.88,58.89,58.86,58.87,85317.0,48.9171,48.9254,48.9005,48.9088,85317.0
2019-08-23 15:00:00,58.87,58.89,58.86,58.88,110131.0,48.9088,48.9254,48.9005,48.9171,110131.0
2019-08-23 15:30:00,58.87,58.89,58.85,58.85,141197.0,48.9088,48.9254,48.8922,48.8922,141197.0
2019-08-26 09:30:00,58.89,58.91,58.89,58.9,51727.0,48.9254,48.942,48.9254,48.9337,51727.0
2019-08-26 10:00:00,58.91,58.92,58.9,58.91,92316.0,48.942,48.9503,48.9337,48.942,92316.0
2019-08-26 10:30:00,58.91,58.92,58.9,58.92,89535.0,48.942,48.9503,48.9337,48.9503,89535.0
2019-08-26 11:00:00,58.92,58.95,58.91,58.94,47203.0,48.9503,48.9753,48.942,48.9669,47203.0
2019-08-26 11:30:00,58.94,58.95,58.94,58.95,33472.0,48.9669,48.9753,48.9669,48.9753,33472.0
2019-08-26 12:00:00,58.95,58.95,58.93,58.94,44775.0,48.9753,48.9753,48.9586,48.9669,44775.0
2019-08-26 12:30:00,58.94,58.94,58.93,58.93,30821.0,48.9669,48.9669,48.9586,48.9586,30821.0
2019-08-26 13:00:00,58.94,58.94,58.93,58.93,37959.0,48.9669,48.9669,48.9586,48.9586,37959.0
2019-08-26 13:30:00,58.94,58.94,58.93,58.94,48473.0,48.9669,48.9669,48.9586,48.9669,48473.0
2019-08-26 14:00:00,58.93,58.95,58.93,58.94,109973.0,48.9586,48.9753,48.9586,48.9669,109973.0
2019-08-26 14:30:00,58.95,58.95,58.92,58.93,97932.0,48.9753,48.9753,48.9503,48.9586,97932.0
2019-08-26 15:00:00,58.93,58.93,58.91,58.93,205285.0,48.9586,48.9586,48.942,48.9586,205285.0
2019-08-26 15:30:00,58.92,58.93,58.85,58.87,497837.0,48.9503,48.9586,48.8922,48.9088,497837.0
2019-08-27 09:30:00,58.92,58.94,58.9,58.92,210616.0,48.9503,48.9669,48.9337,48.9503,210616.0
2019-08-27 10:00:00,58.92,58.94,58.92,58.94,167385.0,48.9503,48.9669,48.9503,48.9669,167385.0
2019-08-27 10:30:00,58.94,58.98,58.93,58.98,82978.0,48.9669,49.0002,48.9586,49.0002,82978.0
2019-08-27 11:00:00,58.98,59.02,58.97,59.01,109109.0,49.0002,49.0334,48.9919,49.0251,109109.0
2019-08-27 11:30:00,59.01,59.03,59.01,59.03,46429.0,49.0251,49.0417,49.0251,49.0417,46429.0
2019-08-27 12:00:00,59.03,59.04,59.02,59.04,57617.0,49.0417,49.05,49.0334,49.05,57617.0
2019-08-27 12:30:00,59.03,59.04,59.03,59.03,32780.0,49.0417,49.05,49.0417,49.0417,32780.0
2019-08-27 13:00:00,59.04,59.04,59.02,59.04,42287.0,49.05,49.05,49.0334,49.05,42287.0
2019-08-27 13:30:00,59.03,59.04,59.01,59.02,51359.0,49.0417,49.05,49.0251,49.0334,51359.0
2019-08-27 14:00:00,59.02,59.03,59.0,59.03,107936.0,49.0334,49.0417,49.0168,49.0417,107936.0
2019-08-27 14:30:00,59.03,59.04,59.01,59.03,129162.0,49.0417,49.05,49.0251,49.0417,129162.0
2019-08-27 15:00:00,59.03,59.04,59.02,59.04,90354.0,49.0417,49.05,49.0334,49.05,90354.0
2019-08-27 15:30:00,59.04,59.05,59.01,59.02,321536.0,49.05,49.0583,49.0251,49.0334,321536.0
2019-08-28 09:30:00,59.22,59.25,59.2,59.2,69718.0,49.1996,49.2245,49.183,49.183,69718.0
2019-08-28 10:00:00,59.21,59.23,59.19,59.22,116597.0,49.1913,49.2079,49.1746,49.1996,116597.0
2019-08-28 10:30:00,59.22,59.23,59.2,59.22,86407.0,49.1996,49.2079,49.183,49.1996,86407.0
2019-08-28 11:00:00,59.22,59.24,59.21,59.23,116533.0,49.1996,49.2162,49.1913,49.2079,116533.0
2019-08-28 11:30:00,59.23,59.24,59.2,59.23,73322.0,49.2079,49.2162,49.183,49.2079,73322.0
2019-08-28 12:00:00,59.23,59.23,59.2,59.21,50918.0,49.2079,49.2079,49.183,49.1913,50918.0
2019-08-28 12:30:00,59.22,59.22,59.19,59.2,81463.0,49.1996,49.1996,49.1746,49.183,81463.0
2019-08-28 13:00:00,59.2,59.23,59.19,59.22,86768.0,49.183,49.2079,49.1746,49.1996,86768.0
2019-08-28 13:30:00,59.22,59.23,59.21,59.22,64381.0,49.1996,49.2079,49.1913,49.1996,64381.0
2019-08-28 14:00:00,59.22,59.24,59.21,59.21,121250.0,49.1996,49.2162,49.1913,49.1913,121250.0
2019-08-28 14:30:00,59.22,59.22,59.19,59.2,116834.0,49.1996,49.1996,49.1746,49.183,116834.0
2019-08-28 15:00:00,59.21,59.21,59.19,59.2,86942.0,49.1913,49.1913,49.1746,49.183,86942.0
2019-08-28 15:30:00,59.2,59.2,59.17,59.18,76910.0,49.183,49.183,49.158,49.1663,76910.0
2019-08-29 09:30:00,59.23,59.24,59.19,59.19,51729.0,49.2079,49.2162,49.1746,49.1746,51729.0
2019-08-29 10:00:00,59.2,59.2,59.16,59.2,101836.0,49.183,49.183,49.1497,49.183,101836.0
2019-08-29 10:30:00,59.21,59.22,59.14,59.16,132632.0,49.1913,49.1996,49.1331,49.1497,132632.0
2019-08-29 11:00:00,59.16,59.19,59.14,59.17,106584.0,49.1497,49.1746,49.1331,49.158,106584.0
2019-08-29 11:30:00,59.17,59.19,59.17,59.18,81876.0,49.158,49.1746,49.158,49.1663,81876.0
2019-08-29 12:00:00,59.18,59.19,59.17,59.19,55083.0,49.1663,49.1746,49.158,49.1746,55083.0
2019-08-29 12:30:00,59.19,59.2,59.18,59.19,75828.0,49.1746,49.183,49.1663,49.1746,75828.0
2019-08-29 13:00:00,59.18,59.19,59.14,59.14,109819.0,49.1663,49.1746,49.1331,49.1331,109819.0
2019-08-29 13:30:00,59.15,59.17,59.14,59.17,47379.0,49.1414,49.158,49.1331,49.158,47379.0
2019-08-29 14:00:00,59.17,59.19,59.15,59.18,133750.0,49.158,49.1746,49.1414,49.1663,133750.0
2019-08-29 14:30:00,59.18,59.19,59.17,59.18,89692.0,49.1663,49.1746,49.158,49.1663,89692.0
2019-08-29 15:00:00,59.18,59.2,59.17,59.2,147671.0,49.1663,49.183,49.158,49.183,147671.0
2019-08-29 15:30:00,59.19,59.2,59.16,59.16,115070.0,49.1746,49.183,49.1497,49.1497,115070.0
2019-08-30 09:30:00,59.19,59.19,59.16,59.18,89291.0,49.1746,49.1746,49.1497,49.1663,89291.0
2019-08-30 10:00:00,59.18,59.19,59.17,59.19,121732.0,49.1663,49.1746,49.158,49.1746,121732.0
2019-08-30 10:30:00,59.19,59.19,59.18,59.19,189516.0,49.1746,49.1746,49.1663,49.1746,189516.0
2019-08-30 11:00:00,59.18,59.19,59.13,59.13,123401.0,49.1663,49.1746,49.1248,49.1248,123401.0
2019-08-30 11:30:00,59.13,59.13,59.1,59.11,126277.0,49.1248,49.1248,49.0999,49.1082,126277.0
2019-08-30 12:00:00,59.11,59.11,59.08,59.1,235242.0,49.1082,49.1082,49.0833,49.0999,235242.0
2019-08-30 12:30:00,59.09,59.11,59.09,59.1,1350017.0,49.0916,49.1082,49.0916,49.0999,1350017.0
2019-08-30 13:00:00,59.11,59.12,59.08,59.11,66044.0,49.1082,49.1165,49.0833,49.1082,66044.0
2019-08-30 13:30:00,59.11,59.12,59.1,59.12,54302.0,49.1082,49.1165,49.0999,49.1165,54302.0
2019-08-30 14:00:00,59.12,59.12,59.08,59.12,281964.0,49.1165,49.1165,49.0833,49.1165,281964.0
2019-08-30 14:30:00,59.11,59.14,59.11,59.13,119138.0,49.1082,49.1331,49.1082,49.1248,119138.0
2019-08-30 15:00:00,59.12,59.13,59.12,59.13,67987.0,49.1165,49.1248,49.1165,49.1248,67987.0
2019-08-30 15:30:00,59.13,59.14,59.12,59.12,76102.0,49.1248,49.1331,49.1165,49.1165,76102.0
2019-09-03 09:30:00,59.18,59.23,59.16,59.17,189253.0,49.2107,49.2522,49.194,49.2024,189253.0
2019-09-03 10:00:00,59.17,59.26,59.16,59.25,173977.0,49.2024,49.2772,49.194,49.2689,173977.0
2019-09-03 10:30:00,59.26,59.27,59.23,59.26,112819.0,49.2772,49.2855,49.2522,49.2772,112819.0
2019-09-03 11:00:00,59.27,59.27,59.23,59.23,143566.0,49.2855,49.2855,49.2522,49.2522,143566.0
2019-09-03 11:30:00,59.23,59.24,59.21,59.21,126139.0,49.2522,49.2606,49.2356,49.2356,126139.0
2019-09-03 12:00:00,59.22,59.22,59.21,59.22,114726.0,49.2439,49.2439,49.2356,49.2439,114726.0
2019-09-03 12:30:00,59.22,59.24,59.21,59.23,82947.0,49.2439,49.2606,49.2356,49.2522,82947.0
2019-09-03 13:00:00,59.24,59.25,59.23,59.25,141082.0,49.2606,49.2689,49.2522,49.2689,141082.0
2019-09-03 13:30:00,59.25,59.26,59.24,59.26,117740.0,49.2689,49.2772,49.2606,49.2772,117740.0
2019-09-03 14:00:00,59.26,59.26,59.24,59.25,68174.0,49.2772,49.2772,49.2606,49.2689,68174.0
2019-09-03 14:30:00,59.25,59.25,59.24,59.25,464828.0,49.2689,49.2689,49.2606,49.2689,464828.0
2019-09-03 15:00:00,59.25,59.25,59.2,59.21,162849.0,49.2689,49.2689,49.2273,49.2356,162849.0
2019-09-03 15:30:00,59.2,59.21,59.19,59.21,200693.0,49.2273,49.2356,49.219,49.2356,200693.0
2019-09-04 09:30:00,58.99,59.03,58.98,59.03,174737.0,49.0527,49.0859,49.0444,49.0859,174737.0
2019-09-04 10:00:00,59.03,59.09,59.02,59.07,350292.0,49.0859,49.1358,49.0776,49.1192,350292.0
2019-09-04 10:30:00,59.07,59.07,59.06,59.07,99755.0,49.1192,49.1192,49.1109,49.1192,99755.0
2019-09-04 11:00:00,59.07,59.07,59.05,59.05,107503.0,49.1192,49.1192,49.1026,49.1026,107503.0
2019-09-04 11:30:00,59.06,59.06,59.04,59.05,182233.0,49.1109,49.1109,49.0943,49.1026,182233.0
2019-09-04 12:00:00,59.05,59.07,59.05,59.07,85645.0,49.1026,49.1192,49.1026,49.1192,85645.0
2019-09-04 12:30:00,59.07,59.08,59.06,59.08,143083.0,49.1192,49.1275,49.1109,49.1275,143083.0
2019-09-04 13:00:00,59.07,59.09,59.07,59.09,58080.0,49.1192,49.1358,49.1192,49.1358,58080.0
2019-09-04 13:30:00,59.09,59.09,59.08,59.09,142044.0,49.1358,49.1358,49.1275,49.1358,142044.0
2019-09-04 14:00:00,59.09,59.09,59.07,59.08,106220.0,49.1358,49.1358,49.1192,49.1275,106220.0
2019-09-04 14:30:00,59.07,59.08,59.06,59.07,68807.0,49.1192,49.1275,49.1109,49.1192,68807.0
2019-09-04 15:00:00,59.07,59.08,59.05,59.05,120323.0,49.1192,49.1275,49.1026,49.1026,120323.0
2019-09-04 15:30:00,59.05,59.06,59.03,59.06,231564.0,49.1026,49.1109,49.0859,49.1109,231564.0
2019-09-05 09:30:00,58.84,58.88,58.82,58.83,116597.0,48.9279,48.9612,48.9113,48.9196,116597.0
2019-09-05 10:00:00,58.82,58.82,58.75,58.77,164829.0,48.9113,48.9113,48.8531,48.8697,164829.0
2019-09-05 10:30:00,58.77,58.81,58.76,58.79,86873.0,48.8697,48.903,48.8614,48.8864,86873.0
2019-09-05 11:00:00,58.79,58.79,58.76,58.77,189728.0,48.8864,48.8864,48.8614,48.8697,189728.0
2019-09-05 11:30:00,58.78,58.78,58.76,58.78,74201.0,48.8781,48.8781,48.8614,48.8781,74201.0
2019-09-05 12:00:00,58.78,58.79,58.76,58.79,86686.0,48.8781,48.8864,48.8614,48.8864,86686.0
2019-09-05 12:30:00,58.78,58.81,58.78,58.8,164721.0,48.8781,48.903,48.8781,48.8947,164721.0
2019-09-05 13:00:00,58.8,58.8,58.78,58.79,52319.0,48.8947,48.8947,48.8781,48.8864,52319.0
2019-09-05 13:30:00,58.79,58.8,58.78,58.8,57310.0,48.8864,48.8947,48.8781,48.8947,57310.0
2019-09-05 14:00:00,58.8,58.82,58.79,58.8,800658.0,48.8947,48.9113,48.8864,48.8947,800658.0
2019-09-05 14:30:00,58.8,58.8,58.78,58.78,91560.0,48.8947,48.8947,48.8781,48.8781,91560.0
2019-09-05 15:00:00,58.78,58.79,58.77,58.78,52612.0,48.8781,48.8864,48.8697,48.8781,52612.0
2019-09-05 15:30:00,58.77,58.79,58.77,58.78,86114.0,48.8697,48.8864,48.8697,48.8781,86114.0
2019-09-06 09:30:00,58.89,58.91,58.87,58.88,64599.0,48.9695,48.9862,48.9529,48.9612,64599.0
2019-09-06 10:00:00,58.88,58.91,58.87,58.88,127536.0,48.9612,48.9862,48.9529,48.9612,127536.0
2019-09-06 10:30:00,58.89,58.89,58.86,58.87,84648.0,48.9695,48.9695,48.9446,48.9529,84648.0
2019-09-06 11:00:00,58.88,58.89,58.87,58.89,115376.0,48.9612,48.9695,48.9529,48.9695,115376.0
2019-09-06 11:30:00,58.89,58.89,58.87,58.88,116718.0,48.9695,48.9695,48.9529,48.9612,116718.0
2019-09-06 12:00:00,58.88,58.89,58.87,58.88,92054.0,48.9612,48.9695,48.9529,48.9612,92054.0
2019-09-06 12:30:00,58.87,58.9,58.87,58.9,81387.0,48.9529,48.9778,48.9529,48.9778,81387.0
2019-09-06 13:00:00,58.89,58.91,58.88,58.89,43897.0,48.9695,48.9862,48.9612,48.9695,43897.0
2019-09-06 13:30:00,58.88,58.91,58.88,58.91,59603.0,48.9612,48.9862,48.9612,48.9862,59603.0
2019-09-06 14:00:00,58.91,58.93,58.9,58.92,99505.0,48.9862,49.0028,48.9778,48.9945,99505.0
2019-09-06 14:30:00,58.92,58.93,58.89,58.91,69167.0,48.9945,49.0028,48.9695,48.9862,69167.0
2019-09-06 15:00:00,58.91,58.91,58.89,58.9,58953.0,48.9862,48.9862,48.9695,48.9778,58953.0
2019-09-06 15:30:00,58.9,58.93,58.88,58.9,60184.0,48.9778,49.0028,48.9612,48.9778,60184.0
2019-09-09 09:30:00,58.7,58.73,58.69,58.71,62521.0,48.8115,48.8365,48.8032,48.8198,62521.0
2019-09-09 10:00:00,58.71,58.72,58.67,58.7,91771.0,48.8198,48.8282,48.7866,48.8115,91771.0
2019-09-09 10:30:00,58.7,58.7,58.67,58.69,139258.0,48.8115,48.8115,48.7866,48.8032,139258.0
2019-09-09 11:00:00,58.68,58.71,58.67,58.71,90340.0,48.7949,48.8198,48.7866,48.8198,90340.0
2019-09-09 11:30:00,58.71,58.72,58.7,58.72,130501.0,48.8198,48.8282,48.8115,48.8282,130501.0
2019-09-09 12:00:00,58.72,58.73,58.71,58.71,83724.0,48.8282,48.8365,48.8198,48.8198,83724.0
2019-09-09 12:30:00,58.71,58.73,58.71,58.73,61757.0,48.8198,48.8365,48.8198,48.8365,61757.0
2019-09-09 13:00:00,58.73,58.73,58.72,58.72,32976.0,48.8365,48.8365,48.8282,48.8282,32976.0
2019-09-09 13:30:00,58.73,58.73,58.71,58.71,37433.0,48.8365,48.8365,48.8198,48.8198,37433.0
2019-09-09 14:00:00,58.72,58.73,58.71,58.72,121616.0,48.8282,48.8365,48.8198,48.8282,121616.0
2019-09-09 14:30:00,58.72,58.72,58.7,58.7,69416.0,48.8282,48.8282,48.8115,48.8115,69416.0
2019-09-09 15:00:00,58.7,58.7,58.66,58.67,165304.0,48.8115,48.8115,48.7783,48.7866,165304.0
2019-09-09 15:30:00,58.67,58.72,58.66,58.72,135350.0,48.7866,48.8282,48.7783,48.8282,135350.0
2019-09-10 09:30:00,58.58,58.61,58.58,58.59,73362.0,48.7117,48.7367,48.7117,48.7201,73362.0
2019-09-10 10:00:00,58.59,58.6,58.56,58.56,105678.0,48.7201,48.7284,48.6951,48.6951,105678.0
2019-09-10 10:30:00,58.57,58.57,58.54,58.56,71562.0,48.7034,48.7034,48.6785,48.6951,71562.0
2019-09-10 11:00:00,58.56,58.57,58.52,58.54,61523.0,48.6951,48.7034,48.6619,48.6785,61523.0
2019-09-10 11:30:00,58.54,58.54,58.49,58.5,109949.0,48.6785,48.6785,48.6369,48.6452,109949.0
2019-09-10 12:00:00,58.5,58.52,58.5,58.5,70927.0,48.6452,48.6619,48.6452,48.6452,70927.0
2019-09-10 12:30:00,58.51,58.52,58.5,58.51,99896.0,48.6535,48.6619,48.6452,48.6535,99896.0
2019-09-10 13:00:00,58.5,58.52,58.5,58.52,46051.0,48.6452,48.6619,48.6452,48.6619,46051.0
2019-09-10 13:30:00,58.52,58.52,58.5,58.52,39936.0,48.6619,48.6619,48.6452,48.6619,39936.0
2019-09-10 14:00:00,58.51,58.52,58.49,58.5,103195.0,48.6535,48.6619,48.6369,48.6452,103195.0
2019-09-10 14:30:00,58.51,58.51,58.49,58.5,81819.0,48.6535,48.6535,48.6369,48.6452,81819.0
2019-09-10 15:00:00,58.49,58.5,58.46,58.47,43589.0,48.6369,48.6452,48.612,48.6203,43589.0
2019-09-10 15:30:00,58.48,58.48,58.45,58.45,44533.0,48.6286,48.6286,48.6036,48.6036,44533.0
2019-09-11 09:30:00,58.44,58.49,58.43,58.48,73832.0,48.5953,48.6369,48.587,48.6286,73832.0
2019-09-11 10:00:00,58.49,58.51,58.47,58.5,136526.0,48.6369,48.6535,48.6203,48.6452,136526.0
2019-09-11 10:30:00,58.51,58.54,58.5,58.53,82962.0,48.6535,48.6785,48.6452,48.6702,82962.0
2019-09-11 11:00:00,58.53,58.53,58.51,58.53,85364.0,48.6702,48.6702,48.6535,48.6702,85364.0
2019-09-11 11:30:00,58.53,58.53,58.51,58.51,86195.0,48.6702,48.6702,48.6535,48.6535,86195.0
2019-09-11 12:00:00,58.51,58.52,58.49,58.5,52721.0,48.6535,48.6619,48.6369,48.6452,52721.0
2019-09-11 12:30:00,58.5,58.51,58.49,58.51,63382.0,48.6452,48.6535,48.6369,48.6535,63382.0
2019-09-11 13:00:00,58.51,58.53,58.5,58.52,63490.0,48.6535,48.6702,48.6452,48.6619,63490.0
2019-09-11 13:30:00,58.52,58.52,58.5,58.51,42125.0,48.6619,48.6619,48.6452,48.6535,42125.0
2019-09-11 14:00:00,58.5,58.51,58.5,58.51,76866.0,48.6452,48.6535,48.6452,48.6535,76866.0
2019-09-11 14:30:00,58.51,58.54,58.5,58.53,116860.0,48.6535,48.6785,48.6452,48.6702,116860.0
2019-09-11 15:00:00,58.53,58.53,58.5,58.51,77332.0,48.6702,48.6702,48.6452,48.6535,77332.0
2019-09-11 15:30:00,58.5,58.51,58.46,58.48,183926.0,48.6452,48.6535,48.612,48.6286,183926.0
2019-09-12 09:30:00,58.69,58.73,58.6,58.62,107974.0,48.8032,48.8365,48.7284,48.745,107974.0
2019-09-12 10:00:00,58.61,58.63,58.56,58.59,127153.0,48.7367,48.7533,48.6951,48.7201,127153.0
2019-09-12 10:30:00,58.59,58.61,58.58,58.6,221561.0,48.7201,48.7367,48.7117,48.7284,221561.0
2019-09-12 11:00:00,58.6,58.6,58.55,58.55,73115.0,48.7284,48.7284,48.6868,48.6868,73115.0
2019-09-12 11:30:00,58.55,58.56,58.49,58.5,52207.0,48.6868,48.6951,48.6369,48.6452,52207.0
2019-09-12 12:00:00,58.49,58.52,58.48,58.48,37361.0,48.6369,48.6619,48.6286,48.6286,37361.0
2019-09-12 12:30:00,58.49,58.5,58.47,58.48,62961.0,48.6369,48.6452,48.6203,48.6286,62961.0
2019-09-12 13:00:00,58.48,58.5,58.46,58.49,88086.0,48.6286,48.6452,48.612,48.6369,88086.0
2019-09-12 13:30:00,58.49,58.51,58.48,58.49,103538.0,48.6369,48.6535,48.6286,48.6369,103538.0
2019-09-12 14:00:00,58.48,58.5,58.46,58.48,148046.0,48.6286,48.6452,48.612,48.6286,148046.0
2019-09-12 14:30:00,58.48,58.49,58.47,58.48,63355.0,48.6286,48.6369,48.6203,48.6286,63355.0
2019-09-12 15:00:00,58.48,58.49,58.47,58.48,108618.0,48.6286,48.6369,48.6203,48.6286,108618.0
2019-09-12 15:30:00,58.48,58.5,58.47,58.48,176827.0,48.6286,48.6452,48.6203,48.6286,176827.0
2019-09-13 09:30:00,58.26,58.3,58.24,58.27,1550088.0,48.4457,48.4789,48.429,48.454,1550088.0
2019-09-13 10:00:00,58.28,58.28,58.21,58.22,91224.0,48.4623,48.4623,48.4041,48.4124,91224.0
2019-09-13 10:30:00,58.22,58.22,58.17,58.18,113135.0,48.4124,48.4124,48.3708,48.3791,113135.0
2019-09-13 11:00:00,58.18,58.2,58.17,58.2,319103.0,48.3791,48.3958,48.3708,48.3958,319103.0
2019-09-13 11:30:00,58.2,58.21,58.18,58.18,87017.0,48.3958,48.4041,48.3791,48.3791,87017.0
2019-09-13 12:00:00,58.19,58.2,58.17,58.19,73529.0,48.3874,48.3958,48.3708,48.3874,73529.0
2019-09-13 12:30:00,58.19,58.2,58.15,58.17,99046.0,48.3874,48.3958,48.3542,48.3708,99046.0
2019-09-13 13:00:00,58.17,58.19,58.17,58.19,46365.0,48.3708,48.3874,48.3708,48.3874,46365.0
2019-09-13 13:30:00,58.19,58.19,58.17,58.18,76583.0,48.3874,48.3874,48.3708,48.3791,76583.0
2019-09-13 14:00:00,58.19,58.19,58.15,58.15,155639.0,48.3874,48.3874,48.3542,48.3542,155639.0
2019-09-13 14:30:00,58.15,58.16,58.07,58.07,247283.0,48.3542,48.3625,48.2877,48.2877,247283.0
2019-09-13 15:00:00,58.07,58.09,58.07,58.08,177014.0,48.2877,48.3043,48.2877,48.296,177014.0
2019-09-13 15:30:00,58.08,58.14,58.07,58.13,295705.0,48.296,48.3459,48.2877,48.3375,295705.0
2019-09-16 09:30:00,58.31,58.32,58.27,58.27,94343.0,48.4872,48.4955,48.454,48.454,94343.0
2019-09-16 10:00:00,58.28,58.29,58.26,58.26,111046.0,48.4623,48.4706,48.4457,48.4457,111046.0
2019-09-16 10:30:00,58.27,58.31,58.26,58.3,147386.0,48.454,48.4872,48.4457,48.4789,147386.0
2019-09-16 11:00:00,58.3,58.33,58.3,58.31,90852.0,48.4789,48.5039,48.4789,48.4872,90852.0
2019-09-16 11:30:00,58.32,58.34,58.31,58.34,49079.0,48.4955,48.5122,48.4872,48.5122,49079.0
2019-09-16 12:00:00,58.34,58.34,58.32,58.33,104325.0,48.5122,48.5122,48.4955,48.5039,104325.0
2019-09-16 12:30:00,58.33,58.33,58.32,58.33,60705.0,48.5039,48.5039,48.4955,48.5039,60705.0
2019-09-16 13:00:00,58.33,58.34,58.32,58.33,92302.0,48.5039,48.5122,48.4955,48.5039,92302.0
2019-09-16 13:30:00,58.34,58.34,58.33,58.34,35615.0,48.5122,48.5122,48.5039,48.5122,35615.0
2019-09-16 14:00:00,58.33,58.34,58.32,58.33,51530.0,48.5039,48.5122,48.4955,48.5039,51530.0
2019-09-16 14:30:00,58.33,58.34,58.32,58.34,91790.0,48.5039,48.5122,48.4955,48.5122,91790.0
2019-09-16 15:00:00,58.34,58.34,58.32,58.33,73347.0,48.5122,48.5122,48.4955,48.5039,73347.0
2019-09-16 15:30:00,58.33,58.34,58.32,58.33,93597.0,48.5039,48.5122,48.4955,48.5039,93597.0
2019-09-17 09:30:00,58.41,58.41,58.37,58.4,131872.0,48.5704,48.5704,48.5371,48.5621,131872.0
2019-09-17 10:00:00,58.4,58.41,58.38,58.41,108633.0,48.5621,48.5704,48.5454,48.5704,108633.0
2019-09-17 10:30:00,58.41,58.41,58.34,58.35,100270.0,48.5704,48.5704,48.5122,48.5205,100270.0
2019-09-17 11:00:00,58.35,58.38,58.34,58.38,156842.0,48.5205,48.5454,48.5122,48.5454,156842.0
2019-09-17 11:30:00,58.37,58.4,58.37,58.39,72833.0,48.5371,48.5621,48.5371,48.5538,72833.0
2019-09-17 12:00:00,58.4,58.4,58.37,58.38,45665.0,48.5621,48.5621,48.5371,48.5454,45665.0
2019-09-17 12:30:00,58.38,58.38,58.37,58.38,52995.0,48.5454,48.5454,48.5371,48.5454,52995.0
2019-09-17 13:00:00,58.38,58.38,58.35,58.37,51308.0,48.5454,48.5454,48.5205,48.5371,51308.0
2019-09-17 13:30:00,58.37,58.38,58.36,58.37,89092.0,48.5371,48.5454,48.5288,48.5371,89092.0
2019-09-17 14:00:00,58.37,58.37,58.35,58.35,45420.0,48.5371,48.5371,48.5205,48.5205,45420.0
2019-09-17 14:30:00,58.35,58.36,58.35,58.36,70376.0,48.5205,48.5288,48.5205,48.5288,70376.0
2019-09-17 15:00:00,58.36,58.36,58.35,58.36,66826.0,48.5288,48.5288,48.5205,48.5288,66826.0
2019-09-17 15:30:00,58.36,58.36,58.34,58.34,100434.0,48.5288,48.5288,48.5122,48.5122,100434.0
2019-09-18 09:30:00,58.5,58.52,58.5,58.52,43038.0,48.6452,48.6619,48.6452,48.6619,43038.0
2019-09-18 10:00:00,58.51,58.53,58.51,58.53,98241.0,48.6535,48.6702,48.6535,48.6702,98241.0
2019-09-18 10:30:00,58.53,58.54,58.52,58.54,64992.0,48.6702,48.6785,48.6619,48.6785,64992.0
2019-09-18 11:00:00,58.54,58.55,58.53,58.55,50857.0,48.6785,48.6868,48.6702,48.6868,50857.0
2019-09-18 11:30:00,58.55,58.56,58.54,58.55,81023.0,48.6868,48.6951,48.6785,48.6868,81023.0
2019-09-18 12:00:00,58.56,58.56,58.55,58.55,43064.0,48.6951,48.6951,48.6868,48.6868,43064.0
2019-09-18 12:30:00,58.56,58.57,58.55,58.57,81109.0,48.6951,48.7034,48.6868,48.7034,81109.0
2019-09-18 13:00:00,58.57,58.57,58.56,58.57,52380.0,48.7034,48.7034,48.6951,48.7034,52380.0
2019-09-18 13:30:00,58.57,58.57,58.56,58.57,56226.0,48.7034,48.7034,48.6951,48.7034,56226.0
2019-09-18 14:00:00,58.58,58.58,58.5,58.54,88515.0,48.7117,48.7117,48.6452,48.6785,88515.0
2019-09-18 14:30:00,58.54,58.54,58.49,58.52,140640.0,48.6785,48.6785,48.6369,48.6619,140640.0
2019-09-18 15:00:00,58.52,58.53,58.5,58.5,73654.0,48.6619,48.6702,48.6452,48.6452,73654.0
2019-09-18 15:30:00,58.51,58.55,58.5,58.51,144051.0,48.6535,48.6868,48.6452,48.6535,144051.0
2019-09-19 09:30:00,58.51,58.55,58.51,58.54,70176.0,48.6535,48.6868,48.6535,48.6785,70176.0
2019-09-19 10:00:00,58.54,58.55,58.53,58.55,94068.0,48.6785,48.6868,48.6702,48.6868,94068.0
2019-09-19 10:30:00,58.55,58.56,58.52,58.52,65912.0,48.6868,48.6951,48.6619,48.6619,65912.0
2019-09-19 11:00:00,58.53,58.54,58.52,58.54,92425.0,48.6702,48.6785,48.6619,48.6785,92425.0
2019-09-19 11:30:00,58.54,58.55,58.53,58.55,75984.0,48.6785,48.6868,48.6702,48.6868,75984.0
2019-09-19 12:00:00,58.55,58.56,58.54,58.55,87121.0,48.6868,48.6951,48.6785,48.6868,87121.0
2019-09-19 12:30:00,58.55,58.57,58.54,58.57,81856.0,48.6868,48.7034,48.6785,48.7034,81856.0
2019-09-19 13:00:00,58.57,58.59,58.56,58.59,214311.0,48.7034,48.7201,48.6951,48.7201,214311.0
2019-09-19 13:30:00,58.59,58.59,58.57,58.57,106052.0,48.7201,48.7201,48.7034,48.7034,106052.0
2019-09-19 14:00:00,58.57,58.58,58.55,58.58,167819.0,48.7034,48.7117,48.6868,48.7117,167819.0
2019-09-19 14:30:00,58.57,58.58,58.57,58.58,85347.0,48.7034,48.7117,48.7034,48.7117,85347.0
2019-09-19 15:00:00,58.58,58.58,58.57,58.57,70944.0,48.7117,48.7117,48.7034,48.7034,70944.0
2019-09-19 15:30:00,58.58,58.58,58.53,58.53,80358.0,48.7117,48.7117,48.6702,48.6702,80358.0
2019-09-20 09:30:00,58.6,58.62,58.58,58.61,50607.0,48.7284,48.745,48.7117,48.7367,50607.0
2019-09-20 10:00:00,58.61,58.61,58.58,58.59,95537.0,48.7367,48.7367,48.7117,48.7201,95537.0
2019-09-20 10:30:00,58.58,58.6,58.58,58.6,193966.0,48.7117,48.7284,48.7117,48.7284,193966.0
2019-09-20 11:00:00,58.59,58.61,58.57,58.59,79811.0,48.7201,48.7367,48.7034,48.7201,79811.0
2019-09-20 11:30:00,58.59,58.6,58.56,58.58,51372.0,48.7201,48.7284,48.6951,48.7117,51372.0
2019-09-20 12:00:00,58.58,58.58,58.55,58.57,44848.0,48.7117,48.7117,48.6868,48.7034,44848.0
2019-09-20 12:30:00,58.58,58.59,58.57,58.58,82740.0,48.7117,48.7201,48.7034,48.7117,82740.0
2019-09-20 13:00:00,58.58,58.59,58.58,58.59,32379.0,48.7117,48.7201,48.7117,48.7201,32379.0
2019-09-20 13:30:00,58.58,58.61,58.58,58.59,110970.0,48.7117,48.7367,48.7117,48.7201,110970.0
2019-09-20 14:00:00,58.6,58.61,58.59,58.59,203626.0,48.7284,48.7367,48.7201,48.7201,203626.0
2019-09-20 14:30:00,58.6,58.61,58.59,58.6,85085.0,48.7284,48.7367,48.7201,48.7284,85085.0
2019-09-20 15:00:00,58.6,58.61,58.59,58.61,111123.0,48.7284,48.7367,48.7201,48.7367,111123.0
2019-09-20 15:30:00,58.61,58.62,58.59,58.59,113462.0,48.7367,48.745,48.7201,48.7201,113462.0
2019-09-23 09:30:00,58.79,58.85,58.78,58.85,58955.0,48.8864,48.9363,48.8781,48.9363,58955.0
2019-09-23 10:00:00,58.85,58.86,58.84,58.85,183745.0,48.9363,48.9446,48.9279,48.9363,183745.0
2019-09-23 10:30:00,58.85,58.86,58.84,58.86,94004.0,48.9363,48.9446,48.9279,48.9446,94004.0
2019-09-23 11:00:00,58.86,58.86,58.83,58.83,94876.0,48.9446,48.9446,48.9196,48.9196,94876.0
2019-09-23 11:30:00,58.84,58.85,58.83,58.84,47604.0,48.9279,48.9363,48.9196,48.9279,47604.0
2019-09-23 12:00:00,58.84,58.84,58.83,58.84,38043.0,48.9279,48.9279,48.9196,48.9279,38043.0
2019-09-23 12:30:00,58.84,58.84,58.83,58.84,55450.0,48.9279,48.9279,48.9196,48.9279,55450.0
2019-09-23 13:00:00,58.84,58.84,58.81,58.82,107225.0,48.9279,48.9279,48.903,48.9113,107225.0
2019-09-23 13:30:00,58.81,58.86,58.81,58.84,16332622.0,48.903,48.9446,48.903,48.9279,16332622.0
2019-09-23 14:00:00,58.84,58.84,58.83,58.84,131750.0,48.9279,48.9279,48.9196,48.9279,131750.0
2019-09-23 14:30:00,58.84,58.85,58.83,58.85,101307.0,48.9279,48.9363,48.9196,48.9363,101307.0
2019-09-23 15:00:00,58.85,58.85,58.84,58.85,39338.0,48.9363,48.9363,48.9279,48.9363,39338.0
2019-09-23 15:30:00,58.84,58.85,58.81,58.81,111661.0,48.9279,48.9363,48.903,48.903,111661.0
2019-09-24 09:30:00,58.8,58.83,58.78,58.82,106610.0,48.8947,48.9196,48.8781,48.9113,106610.0
2019-09-24 10:00:00,58.82,58.86,58.82,58.84,137063.0,48.9113,48.9446,48.9113,48.9279,137063.0
2019-09-24 10:30:00,58.84,58.85,58.82,58.84,54752.0,48.9279,48.9363,48.9113,48.9279,54752.0
2019-09-24 11:00:00,58.84,58.86,58.83,58.85,151023.0,48.9279,48.9446,48.9196,48.9363,151023.0
2019-09-24 11:30:00,58.85,58.87,58.85,58.87,69991.0,48.9363,48.9529,48.9363,48.9529,69991.0
2019-09-24 12:00:00,58.87,58.89,58.86,58.88,53268.0,48.9529,48.9695,48.9446,48.9612,53268.0
2019-09-24 12:30:00,58.89,58.89,58.87,58.88,54282.0,48.9695,48.9695,48.9529,48.9612,54282.0
2019-09-24 13:00:00,58.87,58.92,58.87,58.89,93262.0,48.9529,48.9945,48.9529,48.9695,93262.0
2019-09-24 13:30:00,58.89,58.89,58.87,58.88,48393.0,48.9695,48.9695,48.9529,48.9612,48393.0
2019-09-24 14:00:00,58.88,58.91,58.86,58.89,259061.0,48.9612,48.9862,48.9446,48.9695,259061.0
2019-09-24 14:30:00,58.89,58.96,58.88,58.94,13984793.0,48.9695,49.0277,48.9612,49.0111,13984793.0
2019-09-24 15:00:00,58.94,58.94,58.91,58.92,97173.0,49.0111,49.0111,48.9862,48.9945,97173.0
2019-09-24 15:30:00,58.91,58.94,58.89,58.91,414553.0,48.9862,49.0111,48.9695,48.9862,414553.0
2019-09-25 09:30:00,58.92,58.97,58.92,58.96,81656.0,48.9945,49.036,48.9945,49.0277,81656.0
2019-09-25 10:00:00,58.95,58.96,58.92,58.93,71344.0,49.0194,49.0277,48.9945,49.0028,71344.0
2019-09-25 10:30:00,58.94,58.94,58.89,58.9,104617.0,49.0111,49.0111,48.9695,48.9778,104617.0
2019-09-25 11:00:00,58.9,58.9,58.88,58.89,71991.0,48.9778,48.9778,48.9612,48.9695,71991.0
2019-09-25 11:30:00,58.89,58.89,58.86,58.87,79073.0,48.9695,48.9695,48.9446,48.9529,79073.0
2019-09-25 12:00:00,58.87,58.87,58.83,58.84,135937.0,48.9529,48.9529,48.9196,48.9279,135937.0
2019-09-25 12:30:00,58.84,58.86,58.83,58.84,105494.0,48.9279,48.9446,48.9196,48.9279,105494.0
2019-09-25 13:00:00,58.84,58.85,58.83,58.85,47531.0,48.9279,48.9363,48.9196,48.9363,47531.0
2019-09-25 13:30:00,58.85,58.88,58.83,58.86,2599301.0,48.9363,48.9612,48.9196,48.9446,2599301.0
2019-09-25 14:00:00,58.86,58.88,58.85,58.88,2656886.0,48.9446,48.9612,48.9363,48.9612,2656886.0
2019-09-25 14:30:00,58.88,58.88,58.87,58.87,230973.0,48.9612,48.9612,48.9529,48.9529,230973.0
2019-09-25 15:00:00,58.87,58.88,58.87,58.88,191603.0,48.9529,48.9612,48.9529,48.9612,191603.0
2019-09-25 15:30:00,58.88,58.88,58.84,58.84,185985.0,48.9612,48.9612,48.9279,48.9279,185985.0
2019-09-26 09:30:00,58.89,58.92,58.88,58.89,53868.0,48.9695,48.9945,48.9612,48.9695,53868.0
2019-09-26 10:00:00,58.89,58.9,58.88,58.89,73792.0,48.9695,48.9778,48.9612,48.9695,73792.0
2019-09-26 10:30:00,58.89,58.89,58.88,58.89,116329.0,48.9695,48.9695,48.9612,48.9695,116329.0
2019-09-26 11:00:00,58.88,58.9,58.88,58.9,127563.0,48.9612,48.9778,48.9612,48.9778,127563.0
2019-09-26 11:30:00,58.9,58.91,58.88,58.89,95566.0,48.9778,48.9862,48.9612,48.9695,95566.0
2019-09-26 12:00:00,58.89,58.91,58.88,58.9,55906.0,48.9695,48.9862,48.9612,48.9778,55906.0
2019-09-26 12:30:00,58.9,58.91,58.89,58.9,70434.0,48.9778,48.9862,48.9695,48.9778,70434.0
2019-09-26 13:00:00,58.89,58.91,58.89,58.9,60105.0,48.9695,48.9862,48.9695,48.9778,60105.0
2019-09-26 13:30:00,58.9,58.91,58.89,58.9,101664.0,48.9778,48.9862,48.9695,48.9778,101664.0
2019-09-26 14:00:00,58.89,58.91,58.89,58.91,182694.0,48.9695,48.9862,48.9695,48.9862,182694.0
2019-09-26 14:30:00,58.9,58.92,58.9,58.91,129008.0,48.9778,48.9945,48.9778,48.9862,129008.0
2019-09-26 15:00:00,58.91,58.91,58.88,58.88,60206.0,48.9862,48.9862,48.9612,48.9612,60206.0
2019-09-26 15:30:00,58.89,58.9,58.85,58.87,123111.0,48.9695,48.9778,48.9363,48.9529,123111.0
2019-09-27 09:30:00,58.89,58.91,58.87,58.9,170722.0,48.9695,48.9862,48.9529,48.9778,170722.0
2019-09-27 10:00:00,58.9,58.91,58.88,58.9,113077.0,48.9778,48.9862,48.9612,48.9778,113077.0
2019-09-27 10:30:00,58.9,58.9,58.88,58.89,98706.0,48.9778,48.9778,48.9612,48.9695,98706.0
2019-09-27 11:00:00,58.89,58.89,58.87,58.88,60675.0,48.9695,48.9695,48.9529,48.9612,60675.0
2019-09-27 11:30:00,58.89,58.89,58.86,58.88,82045.0,48.9695,48.9695,48.9446,48.9612,82045.0
2019-09-27 12:00:00,58.88,58.9,58.83,58.9,1064474.0,48.9612,48.9778,48.9196,48.9778,1064474.0
2019-09-27 12:30:00,58.9,58.9,58.89,58.9,77839.0,48.9778,48.9778,48.9695,48.9778,77839.0
2019-09-27 13:00:00,58.9,58.9,58.89,58.89,51780.0,48.9778,48.9778,48.9695,48.9695,51780.0
2019-09-27 13:30:00,58.9,58.91,58.88,58.89,243430.0,48.9778,48.9862,48.9612,48.9695,243430.0
2019-09-27 14:00:00,58.88,58.9,58.88,58.9,82510.0,48.9612,48.9778,48.9612,48.9778,82510.0
2019-09-27 14:30:00,58.9,58.9,58.89,58.9,61405.0,48.9778,48.9778,48.9695,48.9778,61405.0
2019-09-27 15:00:00,58.9,58.9,58.87,58.89,95145.0,48.9778,48.9778,48.9529,48.9695,95145.0
2019-09-27 15:30:00,58.88,58.89,58.85,58.87,136210.0,48.9612,48.9695,48.9363,48.9529,136210.0
2019-09-30 09:30:00,58.81,58.82,58.8,58.82,142659.0,48.903,48.9113,48.8947,48.9113,142659.0
2019-09-30 10:00:00,58.81,58.83,58.81,58.83,113509.0,48.903,48.9196,48.903,48.9196,113509.0
2019-09-30 10:30:00,58.83,58.85,58.82,58.84,77712.0,48.9196,48.9363,48.9113,48.9279,77712.0
2019-09-30 11:00:00,58.84,58.85,58.82,58.83,140371.0,48.9279,48.9363,48.9113,48.9196,140371.0
2019-09-30 11:30:00,58.82,58.83,58.82,58.83,77017.0,48.9113,48.9196,48.9113,48.9196,77017.0
2019-09-30 12:00:00,58.83,58.84,58.82,58.84,59354.0,48.9196,48.9279,48.9113,48.9279,59354.0
2019-09-30 12:30:00,58.84,58.84,58.82,58.83,126071.0,48.9279,48.9279,48.9113,48.9196,126071.0
2019-09-30 13:00:00,58.84,58.84,58.83,58.84,36997.0,48.9279,48.9279,48.9196,48.9279,36997.0
2019-09-30 13:30:00,58.84,58.84,58.8,58.83,301700.0,48.9279,48.9279,48.8947,48.9196,301700.0
2019-09-30 14:00:00,58.83,58.83,58.81,58.82,71266.0,48.9196,48.9196,48.903,48.9113,71266.0
2019-09-30 14:30:00,58.82,58.82,58.81,58.81,105508.0,48.9113,48.9113,48.903,48.903,105508.0
2019-09-30 15:00:00,58.82,58.82,58.81,58.81,122296.0,48.9113,48.9113,48.903,48.903,122296.0
2019-09-30 15:30:00,58.82,58.83,58.8,58.8,126557.0,48.9113,48.9196,48.8947,48.8947,126557.0
2019-10-01 09:30:00,58.6,58.63,58.58,58.63,133264.0,48.7715,48.7964,48.7548,48.7964,133264.0
2019-10-01 10:00:00,58.63,58.73,58.63,58.69,203635.0,48.7964,48.8797,48.7964,48.8464,203635.0
2019-10-01 10:30:00,58.69,58.74,58.68,58.73,118745.0,48.8464,48.888,48.8381,48.8797,118745.0
2019-10-01 11:00:00,58.73,58.76,58.72,58.75,152579.0,48.8797,48.9046,48.8713,48.8963,152579.0
2019-10-01 11:30:00,58.75,58.75,58.73,58.74,97029.0,48.8963,48.8963,48.8797,48.888,97029.0
2019-10-01 12:00:00,58.73,58.75,58.7,58.72,76175.0,48.8797,48.8963,48.8547,48.8713,76175.0
2019-10-01 12:30:00,58.73,58.73,58.67,58.69,66849.0,48.8797,48.8797,48.8297,48.8464,66849.0
2019-10-01 13:00:00,58.68,58.69,58.66,58.68,61883.0,48.8381,48.8464,48.8214,48.8381,61883.0
2019-10-01 13:30:00,58.68,58.71,58.67,58.71,96620.0,48.8381,48.863,48.8297,48.863,96620.0
2019-10-01 14:00:00,58.71,58.72,58.68,58.71,135337.0,48.863,48.8713,48.8381,48.863,135337.0
2019-10-01 14:30:00,58.71,58.72,58.69,58.71,144641.0,48.863,48.8713,48.8464,48.863,144641.0
2019-10-01 15:00:00,58.71,58.72,58.7,58.72,151205.0,48.863,48.8713,48.8547,48.8713,151205.0
2019-10-01 15:30:00,58.71,58.73,58.7,58.73,136017.0,48.863,48.8797,48.8547,48.8797,136017.0
2019-10-02 09:30:00,58.67,58.71,58.67,58.69,79369.0,48.8297,48.863,48.8297,48.8464,79369.0
2019-10-02 10:00:00,58.68,58.69,58.66,58.69,147211.0,48.8381,48.8464,48.8214,48.8464,147211.0
2019-10-02 10:30:00,58.68,58.71,58.68,58.7,44511.0,48.8381,48.863,48.8381,48.8547,44511.0
2019-10-02 11:00:00,58.7,58.7,58.67,58.69,107875.0,48.8547,48.8547,48.8297,48.8464,107875.0
2019-10-02 11:30:00,58.69,58.72,58.69,58.71,92362.0,48.8464,48.8713,48.8464,48.863,92362.0
2019-10-02 12:00:00,58.71,58.72,58.69,58.71,100827.0,48.863,48.8713,48.8464,48.863,100827.0
2019-10-02 12:30:00,58.7,58.72,58.68,58.7,157321.0,48.8547,48.8713,48.8381,48.8547,157321.0
2019-10-02 13:00:00,58.71,58.71,58.68,58.7,76580.0,48.863,48.863,48.8381,48.8547,76580.0
2019-10-02 13:30:00,58.7,58.71,58.69,58.7,60409.0,48.8547,48.863,48.8464,48.8547,60409.0
2019-10-02 14:00:00,58.71,58.72,58.69,58.71,83036.0,48.863,48.8713,48.8464,48.863,83036.0
2019-10-02 14:30:00,58.71,58.71,58.68,58.7,73884.0,48.863,48.863,48.8381,48.8547,73884.0
2019-10-02 15:00:00,58.69,58.7,58.68,58.69,35918.0,48.8464,48.8547,48.8381,48.8464,35918.0
2019-10-02 15:30:00,58.7,58.7,58.68,58.69,87723.0,48.8547,48.8547,48.8381,48.8464,87723.0
2019-10-03 09:30:00,58.83,58.87,58.81,58.87,38188.0,48.9629,48.9962,48.9463,48.9962,38188.0
2019-10-03 10:00:00,58.87,58.94,58.87,58.91,145123.0,48.9962,49.0544,48.9962,49.0295,145123.0
2019-10-03 10:30:00,58.92,58.93,58.89,58.9,52578.0,49.0378,49.0461,49.0128,49.0212,52578.0
2019-10-03 11:00:00,58.9,58.91,58.87,58.89,105060.0,49.0212,49.0295,48.9962,49.0128,105060.0
2019-10-03 11:30:00,58.89,58.9,58.86,58.87,109292.0,49.0128,49.0212,48.9879,48.9962,109292.0
2019-10-03 12:00:00,58.87,58.88,58.85,58.87,65247.0,48.9962,49.0045,48.9795,48.9962,65247.0
2019-10-03 12:30:00,58.87,58.89,58.86,58.87,41061.0,48.9962,49.0128,48.9879,48.9962,41061.0
2019-10-03 13:00:00,58.88,58.91,58.86,58.88,129160.0,49.0045,49.0295,48.9879,49.0045,129160.0
2019-10-03 13:30:00,58.88,58.89,58.86,58.88,60147.0,49.0045,49.0128,48.9879,49.0045,60147.0
2019-10-03 14:00:00,58.88,58.91,58.88,58.91,83128.0,49.0045,49.0295,49.0045,49.0295,83128.0
2019-10-03 14:30:00,58.91,58.92,58.89,58.91,80982.0,49.0295,49.0378,49.0128,49.0295,80982.0
2019-10-03 15:00:00,58.91,58.92,58.88,58.89,88229.0,49.0295,49.0378,49.0045,49.0128,88229.0
2019-10-03 15:30:00,58.9,58.92,58.88,58.89,74100.0,49.0212,49.0378,49.0045,49.0128,74100.0
2019-10-04 09:30:00,58.89,58.91,58.87,58.9,78569.0,49.0128,49.0295,48.9962,49.0212,78569.0
2019-10-04 10:00:00,58.89,58.92,58.88,58.91,154283.0,49.0128,49.0378,49.0045,49.0295,154283.0
2019-10-04 10:30:00,58.92,58.93,58.9,58.92,128071.0,49.0378,49.0461,49.0212,49.0378,128071.0
2019-10-04 11:00:00,58.92,58.92,58.88,58.89,88856.0,49.0378,49.0378,49.0045,49.0128,88856.0
2019-10-04 11:30:00,58.89,58.89,58.87,58.88,69986.0,49.0128,49.0128,48.9962,49.0045,69986.0
2019-10-04 12:00:00,58.89,58.9,58.88,58.89,47788.0,49.0128,49.0212,49.0045,49.0128,47788.0
2019-10-04 12:30:00,58.89,58.9,58.88,58.9,47648.0,49.0128,49.0212,49.0045,49.0212,47648.0
2019-10-04 13:00:00,58.9,58.9,58.88,58.9,47998.0,49.0212,49.0212,49.0045,49.0212,47998.0
2019-10-04 13:30:00,58.9,58.91,58.88,58.9,141289.0,49.0212,49.0295,49.0045,49.0212,141289.0
2019-10-04 14:00:00,58.9,58.91,58.87,58.9,105249.0,49.0212,49.0295,48.9962,49.0212,105249.0
2019-10-04 14:30:00,58.9,58.91,58.89,58.9,87413.0,49.0212,49.0295,49.0128,49.0212,87413.0
2019-10-04 15:00:00,58.9,58.92,58.89,58.9,88534.0,49.0212,49.0378,49.0128,49.0212,88534.0
2019-10-04 15:30:00,58.9,58.91,58.89,58.91,132829.0,49.0212,49.0295,49.0128,49.0295,132829.0
2019-10-07 09:30:00,58.87,58.89,58.84,58.88,77082.0,48.9962,49.0128,48.9712,49.0045,77082.0
2019-10-07 10:00:00,58.88,58.88,58.85,58.86,101483.0,49.0045,49.0045,48.9795,48.9879,101483.0
2019-10-07 10:30:00,58.86,58.87,58.85,58.87,79808.0,48.9879,48.9962,48.9795,48.9962,79808.0
2019-10-07 11:00:00,58.87,58.87,58.84,58.85,92115.0,48.9962,48.9962,48.9712,48.9795,92115.0
2019-10-07 11:30:00,58.85,58.86,58.84,58.85,67472.0,48.9795,48.9879,48.9712,48.9795,67472.0
2019-10-07 12:00:00,58.85,58.85,58.83,58.84,124717.0,48.9795,48.9795,48.9629,48.9712,124717.0
2019-10-07 12:30:00,58.84,58.85,58.83,58.84,33941.0,48.9712,48.9795,48.9629,48.9712,33941.0
2019-10-07 13:00:00,58.83,58.84,58.83,58.84,27300.0,48.9629,48.9712,48.9629,48.9712,27300.0
2019-10-07 13:30:00,58.84,58.84,58.81,58.82,55549.0,48.9712,48.9712,48.9463,48.9546,55549.0
2019-10-07 14:00:00,58.82,58.83,58.81,58.82,91097.0,48.9546,48.9629,48.9463,48.9546,91097.0
2019-10-07 14:30:00,58.81,58.84,58.8,58.82,73949.0,48.9463,48.9712,48.9379,48.9546,73949.0
2019-10-07 15:00:00,58.83,58.84,58.81,58.83,73129.0,48.9629,48.9712,48.9463,48.9629,73129.0
2019-10-07 15:30:00,58.84,58.84,58.76,58.78,119556.0,48.9712,48.9712,48.9046,48.9213,119556.0
2019-10-08 09:30:00,58.86,58.88,58.82,58.88,73896.0,48.9879,49.0045,48.9546,49.0045,73896.0
2019-10-08 10:00:00,58.88,58.89,58.85,58.86,90319.0,49.0045,49.0128,48.9795,48.9879,90319.0
2019-10-08 10:30:00,58.87,58.89,58.84,58.85,79304.0,48.9962,49.0128,48.9712,48.9795,79304.0
2019-10-08 11:00:00,58.85,58.88,58.84,58.87,45981.0,48.9795,49.0045,48.9712,48.9962,45981.0
2019-10-08 11:30:00,58.87,58.88,58.86,58.87,56669.0,48.9962,49.0045,48.9879,48.9962,56669.0
2019-10-08 12:00:00,58.87,58.88,58.85,58.86,64781.0,48.9962,49.0045,48.9795,48.9879,64781.0
2019-10-08 12:30:00,58.87,58.88,58.86,58.87,66588.0,48.9962,49.0045,48.9879,48.9962,66588.0
2019-10-08 13:00:00,58.87,58.87,58.85,58.86,96911.0,48.9962,48.9962,48.9795,48.9879,96911.0
2019-10-08 13:30:00,58.87,58.87,58.84,58.84,114325.0,48.9962,48.9962,48.9712,48.9712,114325.0
2019-10-08 14:00:00,58.85,58.85,58.83,58.84,85503.0,48.9795,48.9795,48.9629,48.9712,85503.0
2019-10-08 14:30:00,58.83,58.86,58.81,58.85,117183.0,48.9629,48.9879,48.9463,48.9795,117183.0
2019-10-08 15:00:00,58.85,58.86,58.83,58.86,56275.0,48.9795,48.9879,48.9629,48.9879,56275.0
2019-10-08 15:30:00,58.86,58.88,58.85,58.87,95218.0,48.9879,49.0045,48.9795,48.9962,95218.0
2019-10-09 09:30:00,58.82,58.82,58.79,58.81,110140.0,48.9546,48.9546,48.9296,48.9463,110140.0
2019-10-09 10:00:00,58.81,58.83,58.8,58.81,103728.0,48.9463,48.9629,48.9379,48.9463,103728.0
2019-10-09 10:30:00,58.82,58.82,58.8,58.8,120177.0,48.9546,48.9546,48.9379,48.9379,120177.0
2019-10-09 11:00:00,58.8,58.81,58.78,58.8,112246.0,48.9379,48.9463,48.9213,48.9379,112246.0
2019-10-09 11:30:00,58.79,58.8,58.77,58.78,56182.0,48.9296,48.9379,48.913,48.9213,56182.0
2019-10-09 12:00:00,58.77,58.78,58.76,58.77,53099.0,48.913,48.9213,48.9046,48.913,53099.0
2019-10-09 12:30:00,58.77,58.78,58.76,58.76,66602.0,48.913,48.9213,48.9046,48.9046,66602.0
2019-10-09 13:00:00,58.77,58.78,58.76,58.78,43543.0,48.913,48.9213,48.9046,48.9213,43543.0
2019-10-09 13:30:00,58.77,58.78,58.76,58.77,87279.0,48.913,48.9213,48.9046,48.913,87279.0
2019-10-09 14:00:00,58.77,58.79,58.76,58.78,76896.0,48.913,48.9296,48.9046,48.9213,76896.0
2019-10-09 14:30:00,58.78,58.8,58.77,58.79,96511.0,48.9213,48.9379,48.913,48.9296,96511.0
2019-10-09 15:00:00,58.79,58.8,58.78,58.8,91127.0,48.9296,48.9379,48.9213,48.9379,91127.0
2019-10-09 15:30:00,58.8,58.81,58.78,58.79,116737.0,48.9379,48.9463,48.9213,48.9296,116737.0
2019-10-10 09:30:00,58.64,58.64,58.57,58.59,57394.0,48.8048,48.8048,48.7465,48.7632,57394.0
2019-10-10 10:00:00,58.59,58.6,58.57,58.57,90570.0,48.7632,48.7715,48.7465,48.7465,90570.0
2019-10-10 10:30:00,58.58,58.59,58.57,58.58,43527.0,48.7548,48.7632,48.7465,48.7548,43527.0
2019-10-10 11:00:00,58.58,58.61,58.57,58.6,89917.0,48.7548,48.7798,48.7465,48.7715,89917.0
2019-10-10 11:30:00,58.6,58.61,58.59,58.59,60729.0,48.7715,48.7798,48.7632,48.7632,60729.0
2019-10-10 12:00:00,58.59,58.6,58.54,58.54,72095.0,48.7632,48.7715,48.7215,48.7215,72095.0
2019-10-10 12:30:00,58.54,58.56,58.53,58.54,41954.0,48.7215,48.7382,48.7132,48.7215,41954.0
2019-10-10 13:00:00,58.54,58.56,58.53,58.55,70420.0,48.7215,48.7382,48.7132,48.7299,70420.0
2019-10-10 13:30:00,58.55,58.57,58.55,58.57,65660.0,48.7299,48.7465,48.7299,48.7465,65660.0
2019-10-10 14:00:00,58.57,58.58,58.55,58.56,66531.0,48.7465,48.7548,48.7299,48.7382,66531.0
2019-10-10 14:30:00,58.56,58.59,58.55,58.55,142417.0,48.7382,48.7632,48.7299,48.7299,142417.0
2019-10-10 15:00:00,58.55,58.57,58.55,58.55,65225.0,48.7299,48.7465,48.7299,48.7299,65225.0
2019-10-10 15:30:00,58.55,58.57,58.54,58.55,78979.0,48.7299,48.7465,48.7215,48.7299,78979.0
2019-10-11 09:30:00,58.4,58.41,58.34,58.4,192742.0,48.605,48.6133,48.5551,48.605,192742.0
2019-10-11 10:00:00,58.4,58.4,58.35,58.35,110566.0,48.605,48.605,48.5634,48.5634,110566.0
2019-10-11 10:30:00,58.36,58.38,58.33,58.38,69463.0,48.5717,48.5884,48.5468,48.5884,69463.0
2019-10-11 11:00:00,58.38,58.4,58.37,58.38,87069.0,48.5884,48.605,48.58,48.5884,87069.0
2019-10-11 11:30:00,58.37,58.38,58.35,58.38,65822.0,48.58,48.5884,48.5634,48.5884,65822.0
2019-10-11 12:00:00,58.37,58.41,58.35,58.39,74753.0,48.58,48.6133,48.5634,48.5967,74753.0
2019-10-11 12:30:00,58.39,58.42,58.38,58.41,65860.0,48.5967,48.6217,48.5884,48.6133,65860.0
2019-10-11 13:00:00,58.42,58.42,58.38,58.39,58367.0,48.6217,48.6217,48.5884,48.5967,58367.0
2019-10-11 13:30:00,58.4,58.42,58.39,58.41,64231.0,48.605,48.6217,48.5967,48.6133,64231.0
2019-10-11 14:00:00,58.42,58.44,58.41,58.42,124909.0,48.6217,48.6383,48.6133,48.6217,124909.0
2019-10-11 14:30:00,58.43,58.43,58.39,58.39,95896.0,48.63,48.63,48.5967,48.5967,95896.0
2019-10-11 15:00:00,58.4,58.4,58.38,58.39,87768.0,48.605,48.605,48.5884,48.5967,87768.0
2019-10-11 15:30:00,58.39,58.39,58.33,58.34,172791.0,48.5967,48.5967,48.5468,48.5551,172791.0
2019-10-14 09:30:00,58.48,58.49,58.45,58.45,89697.0,48.6716,48.6799,48.6466,48.6466,89697.0
2019-10-14 10:00:00,58.46,58.46,58.43,58.45,134800.0,48.655,48.655,48.63,48.6466,134800.0
2019-10-14 10:30:00,58.46,58.46,58.44,58.44,51837.0,48.655,48.655,48.6383,48.6383,51837.0
2019-10-14 11:00:00,58.45,58.45,58.42,58.43,100998.0,48.6466,48.6466,48.6217,48.63,100998.0
2019-10-14 11:30:00,58.43,58.43,58.41,58.43,80530.0,48.63,48.63,48.6133,48.63,80530.0
2019-10-14 12:00:00,58.43,58.43,58.41,58.43,65249.0,48.63,48.63,48.6133,48.63,65249.0
2019-10-14 12:30:00,58.43,58.44,58.42,58.44,70309.0,48.63,48.6383,48.6217,48.6383,70309.0
2019-10-14 13:00:00,58.44,58.44,58.41,58.44,82803.0,48.6383,48.6383,48.6133,48.6383,82803.0
2019-10-14 13:30:00,58.43,58.44,58.41,58.42,78966.0,48.63,48.6383,48.6133,48.6217,78966.0
2019-10-14 14:00:00,58.42,58.45,58.41,58.45,123158.0,48.6217,48.6466,48.6133,48.6466,123158.0
2019-10-14 14:30:00,58.45,58.45,58.43,58.44,72119.0,48.6466,48.6466,48.63,48.6383,72119.0
2019-10-14 15:00:00,58.44,58.44,58.43,58.44,63397.0,48.6383,48.6383,48.63,48.6383,63397.0
2019-10-14 15:30:00,58.43,58.44,58.41,58.42,102547.0,48.63,48.6383,48.6133,48.6217,102547.0
2019-10-15 09:30:00,58.49,58.5,58.48,58.5,82250.0,48.6799,48.6882,48.6716,48.6882,82250.0
2019-10-15 10:00:00,58.5,58.5,58.42,58.42,127813.0,48.6882,48.6882,48.6217,48.6217,127813.0
2019-10-15 10:30:00,58.42,58.43,58.33,58.34,155614.0,48.6217,48.63,48.5468,48.5551,155614.0
2019-10-15 11:00:00,58.34,58.35,58.32,58.35,97427.0,48.5551,48.5634,48.5384,48.5634,97427.0
2019-10-15 11:30:00,58.35,58.35,58.33,58.33,67277.0,48.5634,48.5634,48.5468,48.5468,67277.0
2019-10-15 12:00:00,58.33,58.34,58.31,58.32,106402.0,48.5468,48.5551,48.5301,48.5384,106402.0
2019-10-15 12:30:00,58.32,58.32,58.3,58.31,76032.0,48.5384,48.5384,48.5218,48.5301,76032.0
2019-10-15 13:00:00,58.3,58.32,58.3,58.3,69851.0,48.5218,48.5384,48.5218,48.5218,69851.0
2019-10-15 13:30:00,58.3,58.32,58.29,58.3,91119.0,48.5218,48.5384,48.5135,48.5218,91119.0
2019-10-15 14:00:00,58.3,58.32,58.29,58.32,108787.0,48.5218,48.5384,48.5135,48.5384,108787.0
2019-10-15 14:30:00,58.32,58.32,58.3,58.31,130754.0,48.5384,48.5384,48.5218,48.5301,130754.0
2019-10-15 15:00:00,58.31,58.33,58.28,58.3,852955.0,48.5301,48.5468,48.5051,48.5218,852955.0
2019-10-15 15:30:00,58.3,58.34,58.3,58.34,209737.0,48.5218,48.5551,48.5218,48.5551,209737.0
2019-10-16 09:30:00,58.31,58.31,58.26,58.29,71344.0,48.5301,48.5301,48.4885,48.5135,71344.0
2019-10-16 10:00:00,58.28,58.31,58.28,58.28,138577.0,48.5051,48.5301,48.5051,48.5051,138577.0
2019-10-16 10:30:00,58.29,58.31,58.27,58.3,59465.0,48.5135,48.5301,48.4968,48.5218,59465.0
2019-10-16 11:00:00,58.3,58.32,58.29,58.32,73228.0,48.5218,48.5384,48.5135,48.5384,73228.0
2019-10-16 11:30:00,58.32,58.32,58.28,58.29,80245.0,48.5384,48.5384,48.5051,48.5135,80245.0
2019-10-16 12:00:00,58.29,58.3,58.28,58.29,68492.0,48.5135,48.5218,48.5051,48.5135,68492.0
2019-10-16 12:30:00,58.3,58.3,58.28,58.28,53413.0,48.5218,48.5218,48.5051,48.5051,53413.0
2019-10-16 13:00:00,58.28,58.29,58.28,58.29,46217.0,48.5051,48.5135,48.5051,48.5135,46217.0
2019-10-16 13:30:00,58.29,58.3,58.28,58.29,68068.0,48.5135,48.5218,48.5051,48.5135,68068.0
2019-10-16 14:00:00,58.29,58.31,58.28,58.3,147279.0,48.5135,48.5301,48.5051,48.5218,147279.0
2019-10-16 14:30:00,58.3,58.31,58.29,58.3,106827.0,48.5218,48.5301,48.5135,48.5218,106827.0
2019-10-16 15:00:00,58.29,58.3,58.28,58.3,105100.0,48.5135,48.5218,48.5051,48.5218,105100.0
2019-10-16 15:30:00,58.3,58.3,58.24,58.25,217984.0,48.5218,48.5218,48.4719,48.4802,217984.0
2019-10-17 09:30:00,58.3,58.31,58.27,58.3,40373.0,48.5218,48.5301,48.4968,48.5218,40373.0
2019-10-17 10:00:00,58.3,58.32,58.29,58.32,68271.0,48.5218,48.5384,48.5135,48.5384,68271.0
2019-10-17 10:30:00,58.32,58.34,58.31,58.34,65382.0,48.5384,48.5551,48.5301,48.5551,65382.0
2019-10-17 11:00:00,58.34,58.34,58.32,58.33,106690.0,48.5551,48.5551,48.5384,48.5468,106690.0
2019-10-17 11:30:00,58.34,58.36,58.33,58.36,152558.0,48.5551,48.5717,48.5468,48.5717,152558.0
2019-10-17 12:00:00,58.36,58.37,58.35,58.37,78308.0,48.5717,48.58,48.5634,48.58,78308.0
2019-10-17 12:30:00,58.36,58.38,58.36,58.37,148804.0,48.5717,48.5884,48.5717,48.58,148804.0
2019-10-17 13:00:00,58.37,58.38,58.36,58.36,46115.0,48.58,48.5884,48.5717,48.5717,46115.0
2019-10-17 13:30:00,58.36,58.37,58.36,58.36,44200.0,48.5717,48.58,48.5717,48.5717,44200.0
2019-10-17 14:00:00,58.36,58.37,58.34,58.35,105976.0,48.5717,48.58,48.5551,48.5634,105976.0
2019-10-17 14:30:00,58.35,58.37,58.34,58.35,247241.0,48.5634,48.58,48.5551,48.5634,247241.0
2019-10-17 15:00:00,58.35,58.37,58.34,58.37,163891.0,48.5634,48.58,48.5551,48.58,163891.0
2019-10-17 15:30:00,58.36,58.39,58.36,58.38,490687.0,48.5717,48.5967,48.5717,48.5884,490687.0
2019-10-18 09:30:00,58.27,58.31,58.25,58.3,222950.0,48.4968,48.5301,48.4802,48.5218,222950.0
2019-10-18 10:00:00,58.3,58.3,58.27,58.29,103237.0,48.5218,48.5218,48.4968,48.5135,103237.0
2019-10-18 10:30:00,58.29,58.3,58.28,58.29,212758.0,48.5135,48.5218,48.5051,48.5135,212758.0
2019-10-18 11:00:00,58.29,58.3,58.28,58.29,96446.0,48.5135,48.5218,48.5051,48.5135,96446.0
2019-10-18 11:30:00,58.29,58.3,58.28,58.29,73735.0,48.5135,48.5218,48.5051,48.5135,73735.0
2019-10-18 12:00:00,58.3,58.3,58.28,58.29,66450.0,48.5218,48.5218,48.5051,48.5135,66450.0
2019-10-18 12:30:00,58.29,58.3,58.28,58.29,82537.0,48.5135,48.5218,48.5051,48.5135,82537.0
2019-10-18 13:00:00,58.29,58.29,58.27,58.28,34512.0,48.5135,48.5135,48.4968,48.5051,34512.0
2019-10-18 13:30:00,58.28,58.28,58.25,58.27,73088.0,48.5051,48.5051,48.4802,48.4968,73088.0
2019-10-18 14:00:00,58.28,58.29,58.26,58.29,148197.0,48.5051,48.5135,48.4885,48.5135,148197.0
2019-10-18 14:30:00,58.29,58.29,58.28,58.28,86056.0,48.5135,48.5135,48.5051,48.5051,86056.0
2019-10-18 15:00:00,58.28,58.28,58.27,58.27,78893.0,48.5051,48.5051,48.4968,48.4968,78893.0
2019-10-18 15:30:00,58.27,58.28,58.25,58.25,106320.0,48.4968,48.5051,48.4802,48.4802,106320.0
2019-10-21 09:30:00,58.16,58.16,58.13,58.16,78477.0,48.4053,48.4053,48.3803,48.4053,78477.0
2019-10-21 10:00:00,58.16,58.18,58.15,58.17,111217.0,48.4053,48.4219,48.3969,48.4136,111217.0
2019-10-21 10:30:00,58.17,58.17,58.16,58.16,64054.0,48.4136,48.4136,48.4053,48.4053,64054.0
2019-10-21 11:00:00,58.17,58.17,58.14,58.14,85173.0,48.4136,48.4136,48.3886,48.3886,85173.0
2019-10-21 11:30:00,58.15,58.15,58.13,58.14,64433.0,48.3969,48.3969,48.3803,48.3886,64433.0
2019-10-21 12:00:00,58.14,58.16,58.13,58.14,82850.0,48.3886,48.4053,48.3803,48.3886,82850.0
2019-10-21 12:30:00,58.14,58.15,58.13,58.14,33163.0,48.3886,48.3969,48.3803,48.3886,33163.0
2019-10-21 13:00:00,58.14,58.16,58.13,58.14,44200.0,48.3886,48.4053,48.3803,48.3886,44200.0
2019-10-21 13:30:00,58.15,58.16,58.14,58.15,55735.0,48.3969,48.4053,48.3886,48.3969,55735.0
2019-10-21 14:00:00,58.16,58.17,58.14,58.16,80828.0,48.4053,48.4136,48.3886,48.4053,80828.0
2019-10-21 14:30:00,58.17,58.17,58.15,58.17,82224.0,48.4136,48.4136,48.3969,48.4136,82224.0
2019-10-21 15:00:00,58.16,58.17,58.15,58.16,79186.0,48.4053,48.4136,48.3969,48.4053,79186.0
2019-10-21 15:30:00,58.16,58.16,58.15,58.15,54478.0,48.4053,48.4053,48.3969,48.3969,54478.0
2019-10-22 09:30:00,58.25,58.27,58.24,58.26,35266.0,48.4802,48.4968,48.4719,48.4885,35266.0
2019-10-22 10:00:00,58.26,58.28,58.25,58.27,106837.0,48.4885,48.5051,48.4802,48.4968,106837.0
2019-10-22 10:30:00,58.28,58.28,58.25,58.26,65039.0,48.5051,48.5051,48.4802,48.4885,65039.0
2019-10-22 11:00:00,58.26,58.27,58.23,58.24,68958.0,48.4885,48.4968,48.4635,48.4719,68958.0
2019-10-22 11:30:00,58.24,58.25,58.23,58.24,103844.0,48.4719,48.4802,48.4635,48.4719,103844.0
2019-10-22 12:00:00,58.24,58.25,58.23,58.23,49324.0,48.4719,48.4802,48.4635,48.4635,49324.0
2019-10-22 12:30:00,58.23,58.25,58.22,58.24,37623.0,48.4635,48.4802,48.4552,48.4719,37623.0
2019-10-22 13:00:00,58.24,58.25,58.23,58.25,67476.0,48.4719,48.4802,48.4635,48.4802,67476.0
2019-10-22 13:30:00,58.25,58.25,58.24,58.24,73471.0,48.4802,48.4802,48.4719,48.4719,73471.0
2019-10-22 14:00:00,58.25,58.26,58.22,58.25,77946.0,48.4802,48.4885,48.4552,48.4802,77946.0
2019-10-22 14:30:00,58.24,58.28,58.23,58.28,104431.0,48.4719,48.5051,48.4635,48.5051,104431.0
2019-10-22 15:00:00,58.28,58.29,58.27,58.28,105720.0,48.5051,48.5135,48.4968,48.5051,105720.0
2019-10-22 15:30:00,58.28,58.3,58.27,58.3,136194.0,48.5051,48.5218,48.4968,48.5218,136194.0
2019-10-23 09:30:00,58.35,58.36,58.31,58.36,57393.0,48.5634,48.5717,48.5301,48.5717,57393.0
2019-10-23 10:00:00,58.36,58.37,58.35,58.36,96628.0,48.5717,48.58,48.5634,48.5717,96628.0
2019-10-23 10:30:00,58.37,58.37,58.35,58.35,51840.0,48.58,48.58,48.5634,48.5634,51840.0
2019-10-23 11:00:00,58.36,58.38,58.35,58.37,62746.0,48.5717,48.5884,48.5634,48.58,62746.0
2019-10-23 11:30:00,58.37,58.38,58.37,58.38,69348.0,48.58,48.5884,48.58,48.5884,69348.0
2019-10-23 12:00:00,58.38,58.38,58.36,58.37,46486.0,48.5884,48.5884,48.5717,48.58,46486.0
2019-10-23 12:30:00,58.37,58.37,58.36,58.37,33513.0,48.58,48.58,48.5717,48.58,33513.0
2019-10-23 13:00:00,58.36,58.37,58.35,58.35,30195.0,48.5717,48.58,48.5634,48.5634,30195.0
2019-10-23 13:30:00,58.36,58.36,58.33,58.35,61668.0,48.5717,48.5717,48.5468,48.5634,61668.0
2019-10-23 14:00:00,58.34,58.35,58.34,58.35,66886.0,48.5551,48.5634,48.5551,48.5634,66886.0
2019-10-23 14:30:00,58.35,58.35,58.32,58.32,212414.0,48.5634,48.5634,48.5384,48.5384,212414.0
2019-10-23 15:00:00,58.32,58.34,58.32,58.34,58961.0,48.5384,48.5551,48.5384,48.5551,58961.0
2019-10-23 15:30:00,58.34,58.35,58.32,58.33,116472.0,48.5551,48.5634,48.5384,48.5468,116472.0
2019-10-24 09:30:00,58.36,58.37,58.34,58.37,89255.0,48.5717,48.58,48.5551,48.58,89255.0
2019-10-24 10:00:00,58.37,58.37,58.36,58.37,108963.0,48.58,48.58,48.5717,48.58,108963.0
2019-10-24 10:30:00,58.37,58.4,58.36,58.39,96220.0,48.58,48.605,48.5717,48.5967,96220.0
2019-10-24 11:00:00,58.4,58.4,58.38,58.39,99475.0,48.605,48.605,48.5884,48.5967,99475.0
2019-10-24 11:30:00,58.39,58.39,58.37,58.39,72919.0,48.5967,48.5967,48.58,48.5967,72919.0
2019-10-24 12:00:00,58.39,58.39,58.38,58.39,34395.0,48.5967,48.5967,48.5884,48.5967,34395.0
2019-10-24 12:30:00,58.39,58.4,58.37,58.38,65870.0,48.5967,48.605,48.58,48.5884,65870.0
2019-10-24 13:00:00,58.39,58.4,58.38,58.4,42228.0,48.5967,48.605,48.5884,48.605,42228.0
2019-10-24 13:30:00,58.4,58.4,58.39,58.4,60602.0,48.605,48.605,48.5967,48.605,60602.0
2019-10-24 14:00:00,58.39,58.4,58.38,58.39,67972.0,48.5967,48.605,48.5884,48.5967,67972.0
2019-10-24 14:30:00,58.39,58.39,58.38,58.38,94765.0,48.5967,48.5967,48.5884,48.5884,94765.0
2019-10-24 15:00:00,58.38,58.4,58.38,58.39,122273.0,48.5884,48.605,48.5884,48.5967,122273.0
2019-10-24 15:30:00,58.39,58.4,58.37,58.39,190503.0,48.5967,48.605,48.58,48.5967,190503.0
2019-10-25 09:30:00,58.34,58.34,58.33,58.34,75190.0,48.5551,48.5551,48.5468,48.5551,75190.0
2019-10-25 10:00:00,58.34,58.34,58.31,58.32,123734.0,48.5551,48.5551,48.5301,48.5384,123734.0
2019-10-25 10:30:00,58.31,58.33,58.31,58.32,58942.0,48.5301,48.5468,48.5301,48.5384,58942.0
2019-10-25 11:00:00,58.32,58.32,58.31,58.31,72412.0,48.5384,48.5384,48.5301,48.5301,72412.0
2019-10-25 11:30:00,58.32,58.32,58.24,58.24,366734.0,48.5384,48.5384,48.4719,48.4719,366734.0
2019-10-25 12:00:00,58.25,58.25,58.23,58.25,79556.0,48.4802,48.4802,48.4635,48.4802,79556.0
2019-10-25 12:30:00,58.25,58.27,58.24,58.27,78230.0,48.4802,48.4968,48.4719,48.4968,78230.0
2019-10-25 13:00:00,58.27,58.27,58.26,58.27,72965.0,48.4968,48.4968,48.4885,48.4968,72965.0
2019-10-25 13:30:00,58.27,58.28,58.26,58.28,45716.0,48.4968,48.5051,48.4885,48.5051,45716.0
2019-10-25 14:00:00,58.28,58.29,58.26,58.28,101244.0,48.5051,48.5135,48.4885,48.5051,101244.0
2019-10-25 14:30:00,58.27,58.29,58.26,58.27,149945.0,48.4968,48.5135,48.4885,48.4968,149945.0
2019-10-25 15:00:00,58.27,58.29,58.26,58.28,113012.0,48.4968,48.5135,48.4885,48.5051,113012.0
2019-10-25 15:30:00,58.27,58.28,58.25,58.25,144474.0,48.4968,48.5051,48.4802,48.4802,144474.0
2019-10-28 09:30:00,58.2,58.2,58.14,58.14,142111.0,48.4386,48.4386,48.3886,48.3886,142111.0
2019-10-28 10:00:00,58.14,58.15,58.12,58.13,163610.0,48.3886,48.3969,48.372,48.3803,163610.0
2019-10-28 10:30:00,58.13,58.13,58.11,58.12,84283.0,48.3803,48.3803,48.3637,48.372,84283.0
2019-10-28 11:00:00,58.11,58.15,58.11,58.14,83945.0,48.3637,48.3969,48.3637,48.3886,83945.0
2019-10-28 11:30:00,58.14,58.15,58.12,58.14,78589.0,48.3886,48.3969,48.372,48.3886,78589.0
2019-10-28 12:00:00,58.13,58.14,58.13,58.14,44239.0,48.3803,48.3886,48.3803,48.3886,44239.0
2019-10-28 12:30:00,58.13,58.14,58.11,58.12,130242.0,48.3803,48.3886,48.3637,48.372,130242.0
2019-10-28 13:00:00,58.12,58.12,58.11,58.12,42555.0,48.372,48.372,48.3637,48.372,42555.0
2019-10-28 13:30:00,58.12,58.13,58.11,58.12,78804.0,48.372,48.3803,48.3637,48.372,78804.0
2019-10-28 14:00:00,58.13,58.13,58.12,58.12,75352.0,48.3803,48.3803,48.372,48.372,75352.0
2019-10-28 14:30:00,58.12,58.13,58.12,58.13,99314.0,48.372,48.3803,48.372,48.3803,99314.0
2019-10-28 15:00:00,58.13,58.13,58.12,58.12,82347.0,48.3803,48.3803,48.372,48.372,82347.0
2019-10-28 15:30:00,58.12,58.14,58.12,58.12,82420.0,48.372,48.3886,48.372,48.372,82420.0
2019-10-29 09:30:00,58.14,58.15,58.14,58.15,41952.0,48.3886,48.3969,48.3886,48.3969,41952.0
2019-10-29 10:00:00,58.15,58.15,58.14,58.15,104174.0,48.3969,48.3969,48.3886,48.3969,104174.0
2019-10-29 10:30:00,58.14,58.15,58.13,58.13,112492.0,48.3886,48.3969,48.3803,48.3803,112492.0
2019-10-29 11:00:00,58.13,58.16,58.13,58.15,70843.0,48.3803,48.4053,48.3803,48.3969,70843.0
2019-10-29 11:30:00,58.15,58.16,58.14,58.16,85093.0,48.3969,48.4053,48.3886,48.4053,85093.0
2019-10-29 12:00:00,58.15,58.16,58.15,58.16,41534.0,48.3969,48.4053,48.3969,48.4053,41534.0
2019-10-29 12:30:00,58.16,58.16,58.15,58.16,65604.0,48.4053,48.4053,48.3969,48.4053,65604.0
2019-10-29 13:00:00,58.16,58.16,58.15,58.16,29809.0,48.4053,48.4053,48.3969,48.4053,29809.0
2019-10-29 13:30:00,58.15,58.16,58.15,58.16,69068.0,48.3969,48.4053,48.3969,48.4053,69068.0
2019-10-29 14:00:00,58.16,58.18,58.15,58.17,112973.0,48.4053,48.4219,48.3969,48.4136,112973.0
2019-10-29 14:30:00,58.18,58.18,58.17,58.18,99957.0,48.4219,48.4219,48.4136,48.4219,99957.0
2019-10-29 15:00:00,58.18,58.18,58.17,58.18,52540.0,48.4219,48.4219,48.4136,48.4219,52540.0
2019-10-29 15:30:00,58.18,58.18,58.16,58.17,90508.0,48.4219,48.4219,48.4053,48.4136,90508.0
2019-10-30 09:30:00,58.22,58.24,58.22,58.23,39493.0,48.4552,48.4719,48.4552,48.4635,39493.0
2019-10-30 10:00:00,58.24,58.26,58.23,58.25,99090.0,48.4719,48.4885,48.4635,48.4802,99090.0
2019-10-30 10:30:00,58.25,58.25,58.24,58.25,90046.0,48.4802,48.4802,48.4719,48.4802,90046.0
2019-10-30 11:00:00,58.25,58.26,58.24,58.26,100697.0,48.4802,48.4885,48.4719,48.4885,100697.0
2019-10-30 11:30:00,58.26,58.26,58.24,58.26,68898.0,48.4885,48.4885,48.4719,48.4885,68898.0
2019-10-30 12:00:00,58.25,58.26,58.25,58.26,29360.0,48.4802,48.4885,48.4802,48.4885,29360.0
2019-10-30 12:30:00,58.26,58.26,58.24,58.25,56007.0,48.4885,48.4885,48.4719,48.4802,56007.0
2019-10-30 13:00:00,58.25,58.25,58.24,58.25,66847.0,48.4802,48.4802,48.4719,48.4802,66847.0
2019-10-30 13:30:00,58.25,58.26,58.24,58.26,51494.0,48.4802,48.4885,48.4719,48.4885,51494.0
2019-10-30 14:00:00,58.26,58.26,58.23,58.26,81656.0,48.4885,48.4885,48.4635,48.4885,81656.0
2019-10-30 14:30:00,58.26,58.26,58.22,58.25,91980.0,48.4885,48.4885,48.4552,48.4802,91980.0
2019-10-30 15:00:00,58.25,58.3,58.25,58.28,66279.0,48.4802,48.5218,48.4802,48.5051,66279.0
2019-10-30 15:30:00,58.29,58.3,58.28,58.3,60407.0,48.5135,48.5218,48.5051,48.5218,60407.0
2019-10-31 09:30:00,58.46,58.48,58.43,58.47,65822.0,48.655,48.6716,48.63,48.6633,65822.0
2019-10-31 10:00:00,58.47,58.49,58.46,58.47,215156.0,48.6633,48.6799,48.655,48.6633,215156.0
2019-10-31 10:30:00,58.48,58.51,58.47,58.5,111742.0,48.6716,48.6966,48.6633,48.6882,111742.0
2019-10-31 11:00:00,58.49,58.5,58.49,58.5,173340.0,48.6799,48.6882,48.6799,48.6882,173340.0
2019-10-31 11:30:00,58.5,58.5,58.47,58.48,105845.0,48.6882,48.6882,48.6633,48.6716,105845.0
2019-10-31 12:00:00,58.48,58.49,58.47,58.48,60960.0,48.6716,48.6799,48.6633,48.6716,60960.0
2019-10-31 12:30:00,58.48,58.49,58.47,58.48,65833.0,48.6716,48.6799,48.6633,48.6716,65833.0
2019-10-31 13:00:00,58.48,58.48,58.47,58.47,45858.0,48.6716,48.6716,48.6633,48.6633,45858.0
2019-10-31 13:30:00,58.48,58.48,58.47,58.48,55081.0,48.6716,48.6716,48.6633,48.6716,55081.0
2019-10-31 14:00:00,58.48,58.49,58.47,58.48,56626.0,48.6716,48.6799,48.6633,48.6716,56626.0
2019-10-31 14:30:00,58.48,58.49,58.48,58.48,100432.0,48.6716,48.6799,48.6716,48.6716,100432.0
2019-10-31 15:00:00,58.49,58.49,58.48,58.48,119050.0,48.6799,48.6799,48.6716,48.6716,119050.0
2019-10-31 15:30:00,58.48,58.49,58.47,58.47,298443.0,48.6716,48.6799,48.6633,48.6633,298443.0
2019-11-01 09:30:00,58.43,58.44,58.38,58.41,63055.0,48.673,48.6813,48.6314,48.6564,63055.0
2019-11-01 10:00:00,58.41,58.42,58.39,58.4,176738.0,48.6564,48.6647,48.6397,48.648,176738.0
2019-11-01 10:30:00,58.4,58.4,58.36,58.4,92843.0,48.648,48.648,48.6147,48.648,92843.0
2019-11-01 11:00:00,58.39,58.4,58.37,58.38,116641.0,48.6397,48.648,48.623,48.6314,116641.0
2019-11-01 11:30:00,58.37,58.38,58.35,58.36,247589.0,48.623,48.6314,48.6064,48.6147,247589.0
2019-11-01 12:00:00,58.36,58.36,58.31,58.32,321651.0,48.6147,48.6147,48.5731,48.5814,321651.0
2019-11-01 12:30:00,58.32,58.32,58.31,58.32,59226.0,48.5814,48.5814,48.5731,48.5814,59226.0
2019-11-01 13:00:00,58.32,58.32,58.3,58.3,138012.0,48.5814,48.5814,48.5647,48.5647,138012.0
2019-11-01 13:30:00,58.3,58.31,58.29,58.3,89535.0,48.5647,48.5731,48.5564,48.5647,89535.0
2019-11-01 14:00:00,58.31,58.32,58.3,58.31,93538.0,48.5731,48.5814,48.5647,48.5731,93538.0
2019-11-01 14:30:00,58.3,58.31,58.29,58.31,82250.0,48.5647,48.5731,48.5564,48.5731,82250.0
2019-11-01 15:00:00,58.31,58.34,58.31,58.33,81633.0,48.5731,48.598,48.5731,48.5897,81633.0
2019-11-01 15:30:00,58.33,58.35,58.32,58.34,134232.0,48.5897,48.6064,48.5814,48.598,134232.0
2019-11-04 09:30:00,58.24,58.24,58.2,58.22,85892.0,48.5147,48.5147,48.4814,48.4981,85892.0
2019-11-04 10:00:00,58.21,58.23,58.21,58.23,203057.0,48.4897,48.5064,48.4897,48.5064,203057.0
2019-11-04 10:30:00,58.22,58.23,58.19,58.19,83062.0,48.4981,48.5064,48.4731,48.4731,83062.0
2019-11-04 11:00:00,58.19,58.2,58.18,58.19,93918.0,48.4731,48.4814,48.4648,48.4731,93918.0
2019-11-04 11:30:00,58.2,58.21,58.16,58.19,674381.0,48.4814,48.4897,48.4481,48.4731,674381.0
2019-11-04 12:00:00,58.18,58.2,58.18,58.19,66602.0,48.4648,48.4814,48.4648,48.4731,66602.0
2019-11-04 12:30:00,58.2,58.2,58.19,58.19,59981.0,48.4814,48.4814,48.4731,48.4731,59981.0
2019-11-04 13:00:00,58.2,58.2,58.19,58.19,69264.0,48.4814,48.4814,48.4731,48.4731,69264.0
2019-11-04 13:30:00,58.2,58.2,58.19,58.19,58579.0,48.4814,48.4814,48.4731,48.4731,58579.0
2019-11-04 14:00:00,58.2,58.2,58.17,58.17,101217.0,48.4814,48.4814,48.4564,48.4564,101217.0
2019-11-04 14:30:00,58.18,58.19,58.16,58.17,195890.0,48.4648,48.4731,48.4481,48.4564,195890.0
2019-11-04 15:00:00,58.17,58.19,58.16,58.18,159689.0,48.4564,48.4731,48.4481,48.4648,159689.0
2019-11-04 15:30:00,58.18,58.19,58.17,58.18,89203.0,48.4648,48.4731,48.4564,48.4648,89203.0
2019-11-05 09:30:00,58.09,58.09,58.07,58.08,71817.0,48.3898,48.3898,48.3731,48.3815,71817.0
2019-11-05 10:00:00,58.08,58.09,58.05,58.05,88958.0,48.3815,48.3898,48.3565,48.3565,88958.0
2019-11-05 10:30:00,58.06,58.08,58.05,58.06,132927.0,48.3648,48.3815,48.3565,48.3648,132927.0
2019-11-05 11:00:00,58.06,58.09,58.04,58.04,213827.0,48.3648,48.3898,48.3481,48.3481,213827.0
2019-11-05 11:30:00,58.04,58.05,58.03,58.05,140393.0,48.3481,48.3565,48.3398,48.3565,140393.0
2019-11-05 12:00:00,58.05,58.07,58.04,58.06,85394.0,48.3565,48.3731,48.3481,48.3648,85394.0
2019-11-05 12:30:00,58.07,58.07,58.05,58.06,71393.0,48.3731,48.3731,48.3565,48.3648,71393.0
2019-11-05 13:00:00,58.06,58.07,58.05,58.05,177102.0,48.3648,48.3731,48.3565,48.3565,177102.0
2019-11-05 13:30:00,58.05,58.07,58.05,58.05,46222.0,48.3565,48.3731,48.3565,48.3565,46222.0
2019-11-05 14:00:00,58.06,58.07,58.05,58.07,117604.0,48.3648,48.3731,48.3565,48.3731,117604.0
2019-11-05 14:30:00,58.07,58.07,58.05,58.05,67987.0,48.3731,48.3731,48.3565,48.3565,67987.0
2019-11-05 15:00:00,58.06,58.06,58.05,58.06,92130.0,48.3648,48.3648,48.3565,48.3648,92130.0
2019-11-05 15:30:00,58.06,58.07,58.05,58.06,72885.0,48.3648,48.3731,48.3565,48.3648,72885.0
2019-11-06 09:30:00,58.08,58.09,58.06,58.06,83022.0,48.3815,48.3898,48.3648,48.3648,83022.0
2019-11-06 10:00:00,58.06,58.08,58.04,58.05,136129.0,48.3648,48.3815,48.3481,48.3565,136129.0
2019-11-06 10:30:00,58.05,58.07,58.03,58.05,103474.0,48.3565,48.3731,48.3398,48.3565,103474.0
2019-11-06 11:00:00,58.05,58.07,58.04,58.05,107003.0,48.3565,48.3731,48.3481,48.3565,107003.0
2019-11-06 11:30:00,58.05,58.08,58.05,58.08,136785.0,48.3565,48.3815,48.3565,48.3815,136785.0
2019-11-06 12:00:00,58.08,58.1,58.07,58.1,94330.0,48.3815,48.3981,48.3731,48.3981,94330.0
2019-11-06 12:30:00,58.09,58.11,58.09,58.1,98422.0,48.3898,48.4064,48.3898,48.3981,98422.0
2019-11-06 13:00:00,58.1,58.11,58.09,58.1,73391.0,48.3981,48.4064,48.3898,48.3981,73391.0
2019-11-06 13:30:00,58.1,58.11,58.09,58.11,120969.0,48.3981,48.4064,48.3898,48.4064,120969.0
2019-11-06 14:00:00,58.1,58.11,58.09,58.1,122937.0,48.3981,48.4064,48.3898,48.3981,122937.0
2019-11-06 14:30:00,58.1,58.11,58.09,58.1,194361.0,48.3981,48.4064,48.3898,48.3981,194361.0
2019-11-06 15:00:00,58.11,58.12,58.1,58.11,114782.0,48.4064,48.4148,48.3981,48.4064,114782.0
2019-11-06 15:30:00,58.11,58.12,58.1,58.12,173738.0,48.4064,48.4148,48.3981,48.4148,173738.0
2019-11-07 09:30:00,57.94,57.95,57.92,57.92,88098.0,48.2648,48.2732,48.2482,48.2482,88098.0
2019-11-07 10:00:00,57.93,57.95,57.92,57.93,146850.0,48.2565,48.2732,48.2482,48.2565,146850.0
2019-11-07 10:30:00,57.93,57.93,57.88,57.89,153809.0,48.2565,48.2565,48.2149,48.2232,153809.0
2019-11-07 11:00:00,57.89,57.89,57.83,57.84,311898.0,48.2232,48.2232,48.1732,48.1815,311898.0
2019-11-07 11:30:00,57.84,57.84,57.81,57.81,163489.0,48.1815,48.1815,48.1565,48.1565,163489.0
2019-11-07 12:00:00,57.81,57.82,57.8,57.8,81321.0,48.1565,48.1649,48.1482,48.1482,81321.0
2019-11-07 12:30:00,57.81,57.81,57.78,57.79,254285.0,48.1565,48.1565,48.1316,48.1399,254285.0
2019-11-07 13:00:00,57.79,57.83,57.78,57.82,58341.0,48.1399,48.1732,48.1316,48.1649,58341.0
2019-11-07 13:30:00,57.83,57.85,57.82,57.83,57308.0,48.1732,48.1899,48.1649,48.1732,57308.0
2019-11-07 14:00:00,57.84,57.84,57.81,57.84,171542.0,48.1815,48.1815,48.1565,48.1815,171542.0
2019-11-07 14:30:00,57.84,57.87,57.83,57.84,83525.0,48.1815,48.2065,48.1732,48.1815,83525.0
2019-11-07 15:00:00,57.83,57.87,57.83,57.85,54587.0,48.1732,48.2065,48.1732,48.1899,54587.0
2019-11-07 15:30:00,57.84,57.85,57.8,57.82,183127.0,48.1815,48.1899,48.1482,48.1649,183127.0
2019-11-08 09:30:00,57.78,57.81,57.75,57.81,188168.0,48.1316,48.1565,48.1066,48.1565,188168.0
2019-11-08 10:00:00,57.81,57.87,57.8,57.85,232728.0,48.1565,48.2065,48.1482,48.1899,232728.0
2019-11-08 10:30:00,57.86,57.87,57.83,57.85,80863.0,48.1982,48.2065,48.1732,48.1899,80863.0
2019-11-08 11:00:00,57.85,57.88,57.84,57.88,139686.0,48.1899,48.2149,48.1815,48.2149,139686.0
2019-11-08 11:30:00,57.88,57.88,57.86,57.86,125776.0,48.2149,48.2149,48.1982,48.1982,125776.0
2019-11-08 12:00:00,57.86,57.87,57.84,57.85,62400.0,48.1982,48.2065,48.1815,48.1899,62400.0
2019-11-08 12:30:00,57.85,57.86,57.85,57.86,47247.0,48.1899,48.1982,48.1899,48.1982,47247.0
2019-11-08 13:00:00,57.86,57.86,57.84,57.84,51631.0,48.1982,48.1982,48.1815,48.1815,51631.0
2019-11-08 13:30:00,57.84,57.85,57.84,57.85,57189.0,48.1815,48.1899,48.1815,48.1899,57189.0
2019-11-08 14:00:00,57.85,57.85,57.84,57.84,77923.0,48.1899,48.1899,48.1815,48.1815,77923.0
2019-11-08 14:30:00,57.84,57.85,57.84,57.85,98495.0,48.1815,48.1899,48.1815,48.1899,98495.0
2019-11-08 15:00:00,57.85,57.85,57.84,57.85,57528.0,48.1899,48.1899,48.1815,48.1899,57528.0
2019-11-08 15:30:00,57.85,57.85,57.82,57.83,92801.0,48.1899,48.1899,48.1649,48.1732,92801.0
2019-11-11 09:30:00,57.83,57.87,57.83,57.87,52507.0,48.1732,48.2065,48.1732,48.2065,52507.0
2019-11-11 10:00:00,57.86,57.86,57.84,57.85,78751.0,48.1982,48.1982,48.1815,48.1899,78751.0
2019-11-11 10:30:00,57.85,57.85,57.82,57.83,66830.0,48.1899,48.1899,48.1649,48.1732,66830.0
2019-11-11 11:00:00,57.83,57.83,57.8,57.81,124070.0,48.1732,48.1732,48.1482,48.1565,124070.0
2019-11-11 11:30:00,57.8,57.81,57.8,57.8,63149.0,48.1482,48.1565,48.1482,48.1482,63149.0
2019-11-11 12:00:00,57.8,57.81,57.8,57.8,57810.0,48.1482,48.1565,48.1482,48.1482,57810.0
2019-11-11 12:30:00,57.8,57.81,57.8,57.81,60608.0,48.1482,48.1565,48.1482,48.1565,60608.0
2019-11-11 13:00:00,57.8,57.82,57.8,57.82,44647.0,48.1482,48.1649,48.1482,48.1649,44647.0
2019-11-11 13:30:00,57.82,57.82,57.81,57.81,49722.0,48.1649,48.1649,48.1565,48.1565,49722.0
2019-11-11 14:00:00,57.81,57.83,57.81,57.83,61711.0,48.1565,48.1732,48.1565,48.1732,61711.0
2019-11-11 14:30:00,57.82,57.83,57.82,57.82,107974.0,48.1649,48.1732,48.1649,48.1649,107974.0
2019-11-11 15:00:00,57.83,57.83,57.82,57.83,78222.0,48.1732,48.1732,48.1649,48.1732,78222.0
2019-11-11 15:30:00,57.83,57.83,57.82,57.83,37619.0,48.1732,48.1732,48.1649,48.1732,37619.0
2019-11-12 09:30:00,57.78,57.79,57.74,57.79,92697.0,48.1316,48.1399,48.0982,48.1399,92697.0
2019-11-12 10:00:00,57.79,57.79,57.78,57.79,105664.0,48.1399,48.1399,48.1316,48.1399,105664.0
2019-11-12 10:30:00,57.79,57.79,57.76,57.78,75034.0,48.1399,48.1399,48.1149,48.1316,75034.0
2019-11-12 11:00:00,57.79,57.79,57.78,57.79,57016.0,48.1399,48.1399,48.1316,48.1399,57016.0
2019-11-12 11:30:00,57.79,57.8,57.78,57.8,46940.0,48.1399,48.1482,48.1316,48.1482,46940.0
2019-11-12 12:00:00,57.79,57.8,57.78,57.8,38606.0,48.1399,48.1482,48.1316,48.1482,38606.0
2019-11-12 12:30:00,57.8,57.81,57.79,57.8,30657.0,48.1482,48.1565,48.1399,48.1482,30657.0
2019-11-12 13:00:00,57.8,57.81,57.8,57.8,33069.0,48.1482,48.1565,48.1482,48.1482,33069.0
2019-11-12 13:30:00,57.8,57.81,57.79,57.79,62928.0,48.1482,48.1565,48.1399,48.1399,62928.0
2019-11-12 14:00:00,57.8,57.82,57.79,57.81,67001.0,48.1482,48.1649,48.1399,48.1565,67001.0
2019-11-12 14:30:00,57.8,57.83,57.8,57.83,57448.0,48.1482,48.1732,48.1482,48.1732,57448.0
2019-11-12 15:00:00,57.82,57.83,57.8,57.81,40683.0,48.1649,48.1732,48.1482,48.1565,40683.0
2019-11-12 15:30:00,57.8,57.82,57.8,57.82,54180.0,48.1482,48.1649,48.1482,48.1649,54180.0
2019-11-13 09:30:00,57.96,57.97,57.95,57.97,43279.0,48.2815,48.2898,48.2732,48.2898,43279.0
2019-11-13 10:00:00,57.97,57.97,57.95,57.97,95641.0,48.2898,48.2898,48.2732,48.2898,95641.0
2019-11-13 10:30:00,57.97,58.01,57.97,58.0,133617.0,48.2898,48.3231,48.2898,48.3148,133617.0
2019-11-13 11:00:00,58.0,58.0,57.99,57.99,109749.0,48.3148,48.3148,48.3065,48.3065,109749.0
2019-11-13 11:30:00,57.99,58.0,57.97,57.98,105439.0,48.3065,48.3148,48.2898,48.2982,105439.0
2019-11-13 12:00:00,57.98,57.98,57.97,57.97,65462.0,48.2982,48.2982,48.2898,48.2898,65462.0
2019-11-13 12:30:00,57.98,57.98,57.96,57.97,106480.0,48.2982,48.2982,48.2815,48.2898,106480.0
2019-11-13 13:00:00,57.96,57.98,57.96,57.97,35493.0,48.2815,48.2982,48.2815,48.2898,35493.0
2019-11-13 13:30:00,57.98,57.98,57.96,57.97,129817.0,48.2982,48.2982,48.2815,48.2898,129817.0
2019-11-13 14:00:00,57.96,57.99,57.96,57.98,83339.0,48.2815,48.3065,48.2815,48.2982,83339.0
2019-11-13 14:30:00,57.98,57.99,57.97,57.98,143755.0,48.2982,48.3065,48.2898,48.2982,143755.0
2019-11-13 15:00:00,57.98,57.98,57.97,57.98,79102.0,48.2982,48.2982,48.2898,48.2982,79102.0
2019-11-13 15:30:00,57.98,57.98,57.96,57.97,132996.0,48.2982,48.2982,48.2815,48.2898,132996.0
2019-11-14 09:30:00,58.04,58.06,58.03,58.06,93298.0,48.3481,48.3648,48.3398,48.3648,93298.0
2019-11-14 10:00:00,58.06,58.06,58.04,58.05,214251.0,48.3648,48.3648,48.3481,48.3565,214251.0
2019-11-14 10:30:00,58.05,58.06,58.03,58.03,91394.0,48.3565,48.3648,48.3398,48.3398,91394.0
2019-11-14 11:00:00,58.04,58.07,58.04,58.07,224154.0,48.3481,48.3731,48.3481,48.3731,224154.0
2019-11-14 11:30:00,58.07,58.07,58.06,58.06,76018.0,48.3731,48.3731,48.3648,48.3648,76018.0
2019-11-14 12:00:00,58.07,58.07,58.04,58.05,55888.0,48.3731,48.3731,48.3481,48.3565,55888.0
2019-11-14 12:30:00,58.05,58.07,58.04,58.07,63512.0,48.3565,48.3731,48.3481,48.3731,63512.0
2019-11-14 13:00:00,58.07,58.08,58.06,58.08,73195.0,48.3731,48.3815,48.3648,48.3815,73195.0
2019-11-14 13:30:00,58.08,58.09,58.07,58.09,110103.0,48.3815,48.3898,48.3731,48.3898,110103.0
2019-11-14 14:00:00,58.08,58.09,58.06,58.07,158092.0,48.3815,48.3898,48.3648,48.3731,158092.0
2019-11-14 14:30:00,58.07,58.08,58.05,58.08,70650.0,48.3731,48.3815,48.3565,48.3815,70650.0
2019-11-14 15:00:00,58.07,58.08,58.06,58.06,48679.0,48.3731,48.3815,48.3648,48.3648,48679.0
2019-11-14 15:30:00,58.06,58.07,58.06,58.06,271291.0,48.3648,48.3731,48.3648,48.3648,271291.0
2019-11-15 09:30:00,58.01,58.04,58.0,58.04,33370.0,48.3231,48.3481,48.3148,48.3481,33370.0
2019-11-15 10:00:00,58.04,58.05,58.03,58.03,140226.0,48.3481,48.3565,48.3398,48.3398,140226.0
2019-11-15 10:30:00,58.04,58.07,58.04,58.05,72072.0,48.3481,48.3731,48.3481,48.3565,72072.0
2019-11-15 11:00:00,58.06,58.06,58.04,58.05,108663.0,48.3648,48.3648,48.3481,48.3565,108663.0
2019-11-15 11:30:00,58.05,58.05,58.04,58.05,95204.0,48.3565,48.3565,48.3481,48.3565,95204.0
2019-11-15 12:00:00,58.05,58.06,58.04,58.06,102337.0,48.3565,48.3648,48.3481,48.3648,102337.0
2019-11-15 12:30:00,58.05,58.07,58.05,58.07,66370.0,48.3565,48.3731,48.3565,48.3731,66370.0
2019-11-15 13:00:00,58.06,58.07,58.06,58.07,50583.0,48.3648,48.3731,48.3648,48.3731,50583.0
2019-11-15 13:30:00,58.07,58.07,58.05,58.05,58733.0,48.3731,48.3731,48.3565,48.3565,58733.0
2019-11-15 14:00:00,58.06,58.06,58.04,58.05,166070.0,48.3648,48.3648,48.3481,48.3565,166070.0
2019-11-15 14:30:00,58.05,58.06,58.04,58.04,65982.0,48.3565,48.3648,48.3481,48.3481,65982.0
2019-11-15 15:00:00,58.05,58.06,58.04,58.05,55922.0,48.3565,48.3648,48.3481,48.3565,55922.0
2019-11-15 15:30:00,58.05,58.06,58.05,58.06,50988.0,48.3565,48.3648,48.3565,48.3648,50988.0
2019-11-18 09:30:00,58.06,58.09,58.05,58.08,101366.0,48.3648,48.3898,48.3565,48.3815,101366.0
2019-11-18 10:00:00,58.09,58.11,58.08,58.11,232089.0,48.3898,48.4064,48.3815,48.4064,232089.0
2019-11-18 10:30:00,58.11,58.12,58.1,58.11,373385.0,48.4064,48.4148,48.3981,48.4064,373385.0
2019-11-18 11:00:00,58.11,58.11,58.07,58.07,105557.0,48.4064,48.4064,48.3731,48.3731,105557.0
2019-11-18 11:30:00,58.08,58.08,58.06,58.07,46781.0,48.3815,48.3815,48.3648,48.3731,46781.0
2019-11-18 12:00:00,58.07,58.08,58.05,58.07,116886.0,48.3731,48.3815,48.3565,48.3731,116886.0
2019-11-18 12:30:00,58.08,58.08,58.05,58.06,48753.0,48.3815,48.3815,48.3565,48.3648,48753.0
2019-11-18 13:00:00,58.06,58.07,58.05,58.07,69290.0,48.3648,48.3731,48.3565,48.3731,69290.0
2019-11-18 13:30:00,58.06,58.07,58.05,58.06,69618.0,48.3648,48.3731,48.3565,48.3648,69618.0
2019-11-18 14:00:00,58.05,58.07,58.04,58.05,120030.0,48.3565,48.3731,48.3481,48.3565,120030.0
2019-11-18 14:30:00,58.05,58.07,58.03,58.04,192959.0,48.3565,48.3731,48.3398,48.3481,192959.0
2019-11-18 15:00:00,58.04,58.06,58.04,58.06,54442.0,48.3481,48.3648,48.3481,48.3648,54442.0
2019-11-18 15:30:00,58.07,58.07,58.05,58.05,45246.0,48.3731,48.3731,48.3565,48.3565,45246.0
2019-11-19 09:30:00,58.05,58.08,58.05,58.07,152481.0,48.3565,48.3815,48.3565,48.3731,152481.0
2019-11-19 10:00:00,58.08,58.09,58.07,58.09,160732.0,48.3815,48.3898,48.3731,48.3898,160732.0
2019-11-19 10:30:00,58.09,58.09,58.08,58.09,146306.0,48.3898,48.3898,48.3815,48.3898,146306.0
2019-11-19 11:00:00,58.09,58.1,58.08,58.09,136227.0,48.3898,48.3981,48.3815,48.3898,136227.0
2019-11-19 11:30:00,58.09,58.09,58.06,58.08,136105.0,48.3898,48.3898,48.3648,48.3815,136105.0
2019-11-19 12:00:00,58.08,58.09,58.07,58.09,73784.0,48.3815,48.3898,48.3731,48.3898,73784.0
2019-11-19 12:30:00,58.09,58.1,58.08,58.1,70302.0,48.3898,48.3981,48.3815,48.3981,70302.0
2019-11-19 13:00:00,58.1,58.1,58.09,58.1,49780.0,48.3981,48.3981,48.3898,48.3981,49780.0
2019-11-19 13:30:00,58.1,58.1,58.09,58.1,72493.0,48.3981,48.3981,48.3898,48.3981,72493.0
2019-11-19 14:00:00,58.1,58.1,58.07,58.08,208593.0,48.3981,48.3981,48.3731,48.3815,208593.0
2019-11-19 14:30:00,58.08,58.09,58.07,58.09,133859.0,48.3815,48.3898,48.3731,48.3898,133859.0
2019-11-19 15:00:00,58.09,58.09,58.07,58.08,67713.0,48.3898,48.3898,48.3731,48.3815,67713.0
2019-11-19 15:30:00,58.09,58.09,58.08,58.08,116477.0,48.3898,48.3898,48.3815,48.3815,116477.0
2019-11-20 09:30:00,58.16,58.19,58.15,58.19,132522.0,48.4481,48.4731,48.4398,48.4731,132522.0
2019-11-20 10:00:00,58.19,58.19,58.16,58.17,115518.0,48.4731,48.4731,48.4481,48.4564,115518.0
2019-11-20 10:30:00,58.16,58.17,58.13,58.16,148294.0,48.4481,48.4564,48.4231,48.4481,148294.0
2019-11-20 11:00:00,58.17,58.17,58.15,58.17,68622.0,48.4564,48.4564,48.4398,48.4564,68622.0
2019-11-20 11:30:00,58.16,58.17,58.16,58.16,63328.0,48.4481,48.4564,48.4481,48.4481,63328.0
2019-11-20 12:00:00,58.16,58.17,58.15,58.17,155197.0,48.4481,48.4564,48.4398,48.4564,155197.0
2019-11-20 12:30:00,58.16,58.17,58.15,58.17,97478.0,48.4481,48.4564,48.4398,48.4564,97478.0
2019-11-20 13:00:00,58.17,58.19,58.16,58.19,71048.0,48.4564,48.4731,48.4481,48.4731,71048.0
2019-11-20 13:30:00,58.19,58.19,58.16,58.18,85743.0,48.4731,48.4731,48.4481,48.4648,85743.0
2019-11-20 14:00:00,58.18,58.18,58.15,58.18,61478.0,48.4648,48.4648,48.4398,48.4648,61478.0
2019-11-20 14:30:00,58.18,58.18,58.16,58.18,68989.0,48.4648,48.4648,48.4481,48.4648,68989.0
2019-11-20 15:00:00,58.17,58.18,58.16,58.18,52888.0,48.4564,48.4648,48.4481,48.4648,52888.0
2019-11-20 15:30:00,58.17,58.18,58.16,58.16,59033.0,48.4564,48.4648,48.4481,48.4481,59033.0
2019-11-21 09:30:00,58.1,58.11,58.09,58.1,60726.0,48.3981,48.4064,48.3898,48.3981,60726.0
2019-11-21 10:00:00,58.11,58.11,58.09,58.11,117445.0,48.4064,48.4064,48.3898,48.4064,117445.0
2019-11-21 10:30:00,58.11,58.13,58.1,58.13,80395.0,48.4064,48.4231,48.3981,48.4231,80395.0
2019-11-21 11:00:00,58.12,58.13,58.11,58.12,58529.0,48.4148,48.4231,48.4064,48.4148,58529.0
2019-11-21 11:30:00,58.12,58.12,58.11,58.12,53269.0,48.4148,48.4148,48.4064,48.4148,53269.0
2019-11-21 12:00:00,58.12,58.12,58.11,58.11,68389.0,48.4148,48.4148,48.4064,48.4064,68389.0
2019-11-21 12:30:00,58.12,58.12,58.08,58.08,66289.0,48.4148,48.4148,48.3815,48.3815,66289.0
2019-11-21 13:00:00,58.08,58.09,58.08,58.09,30438.0,48.3815,48.3898,48.3815,48.3898,30438.0
2019-11-21 13:30:00,58.08,58.09,58.08,58.09,55158.0,48.3815,48.3898,48.3815,48.3898,55158.0
2019-11-21 14:00:00,58.08,58.09,58.08,58.09,186627.0,48.3815,48.3898,48.3815,48.3898,186627.0
2019-11-21 14:30:00,58.09,58.09,58.08,58.09,108058.0,48.3898,48.3898,48.3815,48.3898,108058.0
2019-11-21 15:00:00,58.09,58.1,58.08,58.1,117879.0,48.3898,48.3981,48.3815,48.3981,117879.0
2019-11-21 15:30:00,58.1,58.11,58.09,58.1,2019655.0,48.3981,48.4064,48.3898,48.3981,2019655.0
2019-11-22 09:30:00,58.14,58.14,58.11,58.12,42270.0,48.4314,48.4314,48.4064,48.4148,42270.0
2019-11-22 10:00:00,58.12,58.12,58.1,58.11,106269.0,48.4148,48.4148,48.3981,48.4064,106269.0
2019-11-22 10:30:00,58.11,58.14,58.1,58.13,53360.0,48.4064,48.4314,48.3981,48.4231,53360.0
2019-11-22 11:00:00,58.14,58.17,58.13,58.15,104086.0,48.4314,48.4564,48.4231,48.4398,104086.0
2019-11-22 11:30:00,58.16,58.16,58.15,58.16,74533.0,48.4481,48.4481,48.4398,48.4481,74533.0
2019-11-22 12:00:00,58.15,58.16,58.15,58.16,59641.0,48.4398,48.4481,48.4398,48.4481,59641.0
2019-11-22 12:30:00,58.16,58.16,58.15,58.16,24149.0,48.4481,48.4481,48.4398,48.4481,24149.0
2019-11-22 13:00:00,58.16,58.17,58.15,58.15,246125.0,48.4481,48.4564,48.4398,48.4398,246125.0
2019-11-22 13:30:00,58.15,58.17,58.15,58.16,138293.0,48.4398,48.4564,48.4398,48.4481,138293.0
2019-11-22 14:00:00,58.16,58.17,58.15,58.16,112322.0,48.4481,48.4564,48.4398,48.4481,112322.0
2019-11-22 14:30:00,58.15,58.17,58.15,58.17,148554.0,48.4398,48.4564,48.4398,48.4564,148554.0
2019-11-22 15:00:00,58.16,58.17,58.15,58.16,232301.0,48.4481,48.4564,48.4398,48.4481,232301.0
2019-11-22 15:30:00,58.16,58.17,58.16,58.17,2462063.0,48.4481,48.4564,48.4481,48.4564,2462063.0
2019-11-25 09:30:00,58.21,58.22,58.19,58.2,84832.0,48.4897,48.4981,48.4731,48.4814,84832.0
2019-11-25 10:00:00,58.2,58.21,58.18,58.19,212524.0,48.4814,48.4897,48.4648,48.4731,212524.0
2019-11-25 10:30:00,58.19,58.2,58.18,58.18,81035.0,48.4731,48.4814,48.4648,48.4648,81035.0
2019-11-25 11:00:00,58.19,58.2,58.18,58.2,65600.0,48.4731,48.4814,48.4648,48.4814,65600.0
2019-11-25 11:30:00,58.2,58.2,58.18,58.18,70044.0,48.4814,48.4814,48.4648,48.4648,70044.0
2019-11-25 12:00:00,58.18,58.19,58.17,58.18,96827.0,48.4648,48.4731,48.4564,48.4648,96827.0
2019-11-25 12:30:00,58.18,58.19,58.17,58.19,90415.0,48.4648,48.4731,48.4564,48.4731,90415.0
2019-11-25 13:00:00,58.19,58.19,58.18,58.19,52942.0,48.4731,48.4731,48.4648,48.4731,52942.0
2019-11-25 13:30:00,58.19,58.19,58.18,58.19,61336.0,48.4731,48.4731,48.4648,48.4731,61336.0
2019-11-25 14:00:00,58.19,58.19,58.17,58.18,214187.0,48.4731,48.4731,48.4564,48.4648,214187.0
2019-11-25 14:30:00,58.18,58.19,58.17,58.18,103398.0,48.4648,48.4731,48.4564,48.4648,103398.0
2019-11-25 15:00:00,58.18,58.18,58.17,58.17,53236.0,48.4648,48.4648,48.4564,48.4564,53236.0
2019-11-25 15:30:00,58.18,58.19,58.17,58.18,208577.0,48.4648,48.4731,48.4564,48.4648,208577.0
2019-11-26 09:30:00,58.26,58.29,58.25,58.28,87889.0,48.5314,48.5564,48.5231,48.5481,87889.0
2019-11-26 10:00:00,58.28,58.29,58.27,58.29,109025.0,48.5481,48.5564,48.5397,48.5564,109025.0
2019-11-26 10:30:00,58.29,58.29,58.26,58.27,81249.0,48.5564,48.5564,48.5314,48.5397,81249.0
2019-11-26 11:00:00,58.27,58.28,58.25,58.26,69182.0,48.5397,48.5481,48.5231,48.5314,69182.0
2019-11-26 11:30:00,58.26,58.27,58.25,58.26,86837.0,48.5314,48.5397,48.5231,48.5314,86837.0
2019-11-26 12:00:00,58.25,58.27,58.25,58.27,71735.0,48.5231,48.5397,48.5231,48.5397,71735.0
2019-11-26 12:30:00,58.27,58.27,58.26,58.26,126904.0,48.5397,48.5397,48.5314,48.5314,126904.0
2019-11-26 13:00:00,58.26,58.27,58.26,58.27,55316.0,48.5314,48.5397,48.5314,48.5397,55316.0
2019-11-26 13:30:00,58.27,58.27,58.26,58.27,82437.0,48.5397,48.5397,48.5314,48.5397,82437.0
2019-11-26 14:00:00,58.27,58.27,58.26,58.26,101372.0,48.5397,48.5397,48.5314,48.5314,101372.0
2019-11-26 14:30:00,58.26,58.27,58.26,58.27,214403.0,48.5314,48.5397,48.5314,48.5397,214403.0
2019-11-26 15:00:00,58.27,58.27,58.26,58.26,138636.0,48.5397,48.5397,48.5314,48.5314,138636.0
2019-11-26 15:30:00,58.27,58.27,58.25,58.26,238658.0,48.5397,48.5397,48.5231,48.5314,238658.0
2019-11-27 09:30:00,58.28,58.29,58.27,58.28,45839.0,48.5481,48.5564,48.5397,48.5481,45839.0
2019-11-27 10:00:00,58.28,58.29,58.27,58.29,89935.0,48.5481,48.5564,48.5397,48.5564,89935.0
2019-11-27 10:30:00,58.29,58.3,58.28,58.29,101886.0,48.5564,48.5647,48.5481,48.5564,101886.0
2019-11-27 11:00:00,58.29,58.29,58.26,58.27,93375.0,48.5564,48.5564,48.5314,48.5397,93375.0
2019-11-27 11:30:00,58.27,58.29,58.26,58.29,72484.0,48.5397,48.5564,48.5314,48.5564,72484.0
2019-11-27 12:00:00,58.28,58.29,58.28,58.29,63828.0,48.5481,48.5564,48.5481,48.5564,63828.0
2019-11-27 12:30:00,58.29,58.29,58.28,58.29,84304.0,48.5564,48.5564,48.5481,48.5564,84304.0
2019-11-27 13:00:00,58.29,58.29,58.28,58.29,67679.0,48.5564,48.5564,48.5481,48.5564,67679.0
2019-11-27 13:30:00,58.29,58.29,58.28,58.29,90463.0,48.5564,48.5564,48.5481,48.5564,90463.0
2019-11-27 14:00:00,58.28,58.29,58.27,58.29,199946.0,48.5481,48.5564,48.5397,48.5564,199946.0
2019-11-27 14:30:00,58.29,58.29,58.28,58.29,68864.0,48.5564,48.5564,48.5481,48.5564,68864.0
2019-11-27 15:00:00,58.28,58.29,58.26,58.26,127550.0,48.5481,48.5564,48.5314,48.5314,127550.0
2019-11-27 15:30:00,58.27,58.27,58.25,58.27,90380.0,48.5397,48.5397,48.5231,48.5397,90380.0
2019-11-29 09:30:00,58.22,58.23,58.18,58.2,124506.0,48.4981,48.5064,48.4648,48.4814,124506.0
2019-11-29 10:00:00,58.21,58.22,58.2,58.21,110686.0,48.4897,48.4981,48.4814,48.4897,110686.0
2019-11-29 10:30:00,58.21,58.21,58.18,58.19,123800.0,48.4897,48.4897,48.4648,48.4731,123800.0
2019-11-29 11:00:00,58.2,58.21,58.19,58.2,61996.0,48.4814,48.4897,48.4731,48.4814,61996.0
2019-11-29 11:30:00,58.2,58.23,58.19,58.23,69853.0,48.4814,48.5064,48.4731,48.5064,69853.0
2019-11-29 12:00:00,58.22,58.23,58.2,58.22,203279.0,48.4981,48.5064,48.4814,48.4981,203279.0
2019-11-29 12:30:00,58.22,58.22,58.16,58.17,170800.0,48.4981,48.4981,48.4481,48.4564,170800.0
2019-12-02 09:30:00,57.97,57.98,57.91,57.91,199191.0,48.3314,48.3397,48.2814,48.2814,199191.0
2019-12-02 10:00:00,57.92,57.97,57.92,57.92,139693.0,48.2897,48.3314,48.2897,48.2897,139693.0
2019-12-02 10:30:00,57.92,57.94,57.91,57.93,92831.0,48.2897,48.3064,48.2814,48.2981,92831.0
2019-12-02 11:00:00,57.93,57.95,57.91,57.94,129894.0,48.2981,48.3147,48.2814,48.3064,129894.0
2019-12-02 11:30:00,57.94,57.96,57.92,57.95,313558.0,48.3064,48.3231,48.2897,48.3147,313558.0
2019-12-02 12:00:00,57.96,57.96,57.95,57.96,79082.0,48.3231,48.3231,48.3147,48.3231,79082.0
2019-12-02 12:30:00,57.96,57.97,57.95,57.97,89809.0,48.3231,48.3314,48.3147,48.3314,89809.0
2019-12-02 13:00:00,57.97,57.97,57.96,57.96,69146.0,48.3314,48.3314,48.3231,48.3231,69146.0
2019-12-02 13:30:00,57.97,57.97,57.96,57.97,43621.0,48.3314,48.3314,48.3231,48.3314,43621.0
2019-12-02 14:00:00,57.96,57.97,57.95,57.96,237834.0,48.3231,48.3314,48.3147,48.3231,237834.0
2019-12-02 14:30:00,57.96,57.96,57.95,57.95,86609.0,48.3231,48.3231,48.3147,48.3147,86609.0
2019-12-02 15:00:00,57.96,57.96,57.95,57.95,77492.0,48.3231,48.3231,48.3147,48.3147,77492.0
2019-12-02 15:30:00,57.96,57.97,57.95,57.97,170017.0,48.3231,48.3314,48.3147,48.3314,170017.0
2019-12-03 09:30:00,58.05,58.07,58.03,58.06,172813.0,48.3981,48.4148,48.3814,48.4064,172813.0
2019-12-03 10:00:00,58.06,58.11,58.06,58.11,137829.0,48.4064,48.4481,48.4064,48.4481,137829.0
2019-12-03 10:30:00,58.1,58.14,58.1,58.13,120878.0,48.4398,48.4731,48.4398,48.4648,120878.0
2019-12-03 11:00:00,58.13,58.15,58.13,58.15,107439.0,48.4648,48.4815,48.4648,48.4815,107439.0
2019-12-03 11:30:00,58.15,58.16,58.14,58.16,72775.0,48.4815,48.4898,48.4731,48.4898,72775.0
2019-12-03 12:00:00,58.16,58.16,58.14,58.15,80577.0,48.4898,48.4898,48.4731,48.4815,80577.0
2019-12-03 12:30:00,58.15,58.16,58.14,58.16,87934.0,48.4815,48.4898,48.4731,48.4898,87934.0
2019-12-03 13:00:00,58.16,58.16,58.15,58.16,158212.0,48.4898,48.4898,48.4815,48.4898,158212.0
2019-12-03 13:30:00,58.16,58.17,58.15,58.16,61835.0,48.4898,48.4981,48.4815,48.4898,61835.0
2019-12-03 14:00:00,58.17,58.17,58.15,58.15,114979.0,48.4981,48.4981,48.4815,48.4815,114979.0
2019-12-03 14:30:00,58.16,58.16,58.15,58.16,122635.0,48.4898,48.4898,48.4815,48.4898,122635.0
2019-12-03 15:00:00,58.16,58.16,58.15,58.16,114023.0,48.4898,48.4898,48.4815,48.4898,114023.0
2019-12-03 15:30:00,58.15,58.16,58.14,58.14,132233.0,48.4815,48.4898,48.4731,48.4731,132233.0
2019-12-04 09:30:00,58.17,58.17,58.14,58.16,627674.0,48.4981,48.4981,48.4731,48.4898,627674.0
2019-12-04 10:00:00,58.16,58.16,58.11,58.12,192959.0,48.4898,48.4898,48.4481,48.4565,192959.0
2019-12-04 10:30:00,58.12,58.12,58.1,58.12,63067.0,48.4565,48.4565,48.4398,48.4565,63067.0
2019-12-04 11:00:00,58.12,58.12,58.1,58.11,64323.0,48.4565,48.4565,48.4398,48.4481,64323.0
2019-12-04 11:30:00,58.1,58.11,58.07,58.07,103194.0,48.4398,48.4481,48.4148,48.4148,103194.0
2019-12-04 12:00:00,58.07,58.08,58.06,58.06,64739.0,48.4148,48.4231,48.4064,48.4064,64739.0
2019-12-04 12:30:00,58.06,58.07,58.05,58.07,133546.0,48.4064,48.4148,48.3981,48.4148,133546.0
2019-12-04 13:00:00,58.07,58.08,58.07,58.08,201058.0,48.4148,48.4231,48.4148,48.4231,201058.0
2019-12-04 13:30:00,58.08,58.08,58.07,58.08,63761.0,48.4231,48.4231,48.4148,48.4231,63761.0
2019-12-04 14:00:00,58.08,58.08,58.07,58.08,105269.0,48.4231,48.4231,48.4148,48.4231,105269.0
2019-12-04 14:30:00,58.08,58.08,58.06,58.07,129268.0,48.4231,48.4231,48.4064,48.4148,129268.0
2019-12-04 15:00:00,58.07,58.08,58.07,58.08,68464.0,48.4148,48.4231,48.4148,48.4231,68464.0
2019-12-04 15:30:00,58.08,58.08,58.06,58.07,151442.0,48.4231,48.4231,48.4064,48.4148,151442.0
2019-12-05 09:30:00,57.88,57.88,57.85,57.88,81020.0,48.2564,48.2564,48.2314,48.2564,81020.0
2019-12-05 10:00:00,57.88,57.92,57.87,57.92,94285.0,48.2564,48.2897,48.248,48.2897,94285.0
2019-12-05 10:30:00,57.92,57.93,57.9,57.91,116832.0,48.2897,48.2981,48.273,48.2814,116832.0
2019-12-05 11:00:00,57.9,57.92,57.89,57.91,73742.0,48.273,48.2897,48.2647,48.2814,73742.0
2019-12-05 11:30:00,57.92,57.92,57.89,57.91,103799.0,48.2897,48.2897,48.2647,48.2814,103799.0
2019-12-05 12:00:00,57.9,57.91,57.89,57.9,38786.0,48.273,48.2814,48.2647,48.273,38786.0
2019-12-05 12:30:00,57.9,57.9,57.88,57.9,43759.0,48.273,48.273,48.2564,48.273,43759.0
2019-12-05 13:00:00,57.89,57.92,57.89,57.91,47608.0,48.2647,48.2897,48.2647,48.2814,47608.0
2019-12-05 13:30:00,57.92,57.92,57.91,57.92,58838.0,48.2897,48.2897,48.2814,48.2897,58838.0
2019-12-05 14:00:00,57.92,57.93,57.9,57.92,150051.0,48.2897,48.2981,48.273,48.2897,150051.0
2019-12-05 14:30:00,57.92,57.93,57.91,57.93,82645.0,48.2897,48.2981,48.2814,48.2981,82645.0
2019-12-05 15:00:00,57.93,57.93,57.91,57.92,103997.0,48.2981,48.2981,48.2814,48.2897,103997.0
2019-12-05 15:30:00,57.92,57.94,57.9,57.9,285534.0,48.2897,48.3064,48.273,48.273,285534.0
2019-12-06 09:30:00,57.92,57.95,57.9,57.95,99613.0,48.2897,48.3147,48.273,48.3147,99613.0
2019-12-06 10:00:00,57.95,57.99,57.93,57.98,158564.0,48.3147,48.3481,48.2981,48.3397,158564.0
2019-12-06 10:30:00,57.98,57.99,57.96,57.97,123379.0,48.3397,48.3481,48.3231,48.3314,123379.0
2019-12-06 11:00:00,57.97,57.97,57.95,57.96,51013.0,48.3314,48.3314,48.3147,48.3231,51013.0
2019-12-06 11:30:00,57.96,57.96,57.94,57.95,49388.0,48.3231,48.3231,48.3064,48.3147,49388.0
2019-12-06 12:00:00,57.95,57.96,57.94,57.96,68005.0,48.3147,48.3231,48.3064,48.3231,68005.0
2019-12-06 12:30:00,57.95,57.96,57.95,57.96,48802.0,48.3147,48.3231,48.3147,48.3231,48802.0
2019-12-06 13:00:00,57.96,57.96,57.95,57.95,46222.0,48.3231,48.3231,48.3147,48.3147,46222.0
2019-12-06 13:30:00,57.96,57.96,57.94,57.94,54730.0,48.3231,48.3231,48.3064,48.3064,54730.0
2019-12-06 14:00:00,57.94,57.95,57.94,57.95,99355.0,48.3064,48.3147,48.3064,48.3147,99355.0
2019-12-06 14:30:00,57.95,57.96,57.94,57.96,233896.0,48.3147,48.3231,48.3064,48.3231,233896.0
2019-12-06 15:00:00,57.96,57.96,57.94,57.95,121988.0,48.3231,48.3231,48.3064,48.3147,121988.0
2019-12-06 15:30:00,57.95,57.96,57.94,57.94,117882.0,48.3147,48.3231,48.3064,48.3064,117882.0
2019-12-09 09:30:00,58.03,58.03,58.01,58.02,94946.0,48.3814,48.3814,48.3647,48.3731,94946.0
2019-12-09 10:00:00,58.02,58.02,58.01,58.02,94991.0,48.3731,48.3731,48.3647,48.3731,94991.0
2019-12-09 10:30:00,58.02,58.02,58.0,58.02,97794.0,48.3731,48.3731,48.3564,48.3731,97794.0
2019-12-09 11:00:00,58.01,58.02,57.97,57.99,100176.0,48.3647,48.3731,48.3314,48.3481,100176.0
2019-12-09 11:30:00,57.98,57.99,57.98,57.98,106797.0,48.3397,48.3481,48.3397,48.3397,106797.0
2019-12-09 12:00:00,57.98,57.99,57.97,57.98,58037.0,48.3397,48.3481,48.3314,48.3397,58037.0
2019-12-09 12:30:00,57.99,57.99,57.97,57.97,79289.0,48.3481,48.3481,48.3314,48.3314,79289.0
2019-12-09 13:00:00,57.98,57.99,57.97,57.98,41661.0,48.3397,48.3481,48.3314,48.3397,41661.0
2019-12-09 13:30:00,57.98,57.99,57.97,57.99,187912.0,48.3397,48.3481,48.3314,48.3481,187912.0
2019-12-09 14:00:00,57.98,58.01,57.98,58.0,216270.0,48.3397,48.3647,48.3397,48.3564,216270.0
2019-12-09 14:30:00,58.0,58.01,57.98,57.98,133517.0,48.3564,48.3647,48.3397,48.3397,133517.0
2019-12-09 15:00:00,57.98,57.99,57.98,57.98,50617.0,48.3397,48.3481,48.3397,48.3397,50617.0
2019-12-09 15:30:00,57.98,58.0,57.98,57.99,113211.0,48.3397,48.3564,48.3397,48.3481,113211.0
2019-12-10 09:30:00,58.01,58.02,57.96,57.97,76508.0,48.3647,48.3731,48.3231,48.3314,76508.0
2019-12-10 10:00:00,57.98,57.99,57.96,57.99,53964.0,48.3397,48.3481,48.3231,48.3481,53964.0
2019-12-10 10:30:00,57.98,58.01,57.98,58.01,58894.0,48.3397,48.3647,48.3397,48.3647,58894.0
2019-12-10 11:00:00,58.01,58.02,58.0,58.01,112944.0,48.3647,48.3731,48.3564,48.3647,112944.0
2019-12-10 11:30:00,58.01,58.01,58.0,58.01,60493.0,48.3647,48.3647,48.3564,48.3647,60493.0
2019-12-10 12:00:00,58.01,58.01,57.99,58.01,218504.0,48.3647,48.3647,48.3481,48.3647,218504.0
2019-12-10 12:30:00,58.0,58.01,57.99,58.0,45288.0,48.3564,48.3647,48.3481,48.3564,45288.0
2019-12-10 13:00:00,58.0,58.0,57.99,57.99,38541.0,48.3564,48.3564,48.3481,48.3481,38541.0
2019-12-10 13:30:00,58.0,58.0,57.98,57.99,81129.0,48.3564,48.3564,48.3397,48.3481,81129.0
2019-12-10 14:00:00,57.98,58.0,57.98,57.99,49430.0,48.3397,48.3564,48.3397,48.3481,49430.0
2019-12-10 14:30:00,58.0,58.01,57.99,58.01,167405.0,48.3564,48.3647,48.3481,48.3647,167405.0
2019-12-10 15:00:00,58.01,58.01,58.0,58.01,74755.0,48.3647,48.3647,48.3564,48.3647,74755.0
2019-12-10 15:30:00,58.01,58.01,57.99,57.99,296967.0,48.3647,48.3647,48.3481,48.3481,296967.0
2019-12-11 09:30:00,58.03,58.03,57.99,58.02,187415.0,48.3814,48.3814,48.3481,48.3731,187415.0
2019-12-11 10:00:00,58.01,58.04,58.01,58.04,88229.0,48.3647,48.3898,48.3647,48.3898,88229.0
2019-12-11 10:30:00,58.04,58.06,58.03,58.06,129630.0,48.3898,48.4064,48.3814,48.4064,129630.0
2019-12-11 11:00:00,58.06,58.08,58.05,58.07,123548.0,48.4064,48.4231,48.3981,48.4148,123548.0
2019-12-11 11:30:00,58.07,58.07,58.05,58.05,86024.0,48.4148,48.4148,48.3981,48.3981,86024.0
2019-12-11 12:00:00,58.05,58.07,58.05,58.06,51383.0,48.3981,48.4148,48.3981,48.4064,51383.0
2019-12-11 12:30:00,58.06,58.07,58.05,58.05,106732.0,48.4064,48.4148,48.3981,48.3981,106732.0
2019-12-11 13:00:00,58.06,58.07,58.05,58.07,63552.0,48.4064,48.4148,48.3981,48.4148,63552.0
2019-12-11 13:30:00,58.07,58.08,58.06,58.08,77694.0,48.4148,48.4231,48.4064,48.4231,77694.0
2019-12-11 14:00:00,58.08,58.08,58.05,58.06,139433.0,48.4231,48.4231,48.3981,48.4064,139433.0
2019-12-11 14:30:00,58.07,58.1,58.05,58.09,145418.0,48.4148,48.4398,48.3981,48.4314,145418.0
2019-12-11 15:00:00,58.09,58.1,58.05,58.06,98660.0,48.4314,48.4398,48.3981,48.4064,98660.0
2019-12-11 15:30:00,58.06,58.1,58.05,58.07,85133.0,48.4064,48.4398,48.3981,48.4148,85133.0
2019-12-12 09:30:00,58.11,58.12,58.04,58.05,175708.0,48.4481,48.4565,48.3898,48.3981,175708.0
2019-12-12 10:00:00,58.05,58.05,57.98,57.99,124811.0,48.3981,48.3981,48.3397,48.3481,124811.0
2019-12-12 10:30:00,58.0,58.0,57.96,57.97,68095.0,48.3564,48.3564,48.3231,48.3314,68095.0
2019-12-12 11:00:00,57.97,57.97,57.94,57.97,112641.0,48.3314,48.3314,48.3064,48.3314,112641.0
2019-12-12 11:30:00,57.97,57.99,57.95,57.98,76217.0,48.3314,48.3481,48.3147,48.3397,76217.0
2019-12-12 12:00:00,57.99,58.0,57.98,58.0,99184.0,48.3481,48.3564,48.3397,48.3564,99184.0
2019-12-12 12:30:00,58.0,58.0,57.95,57.96,134216.0,48.3564,48.3564,48.3147,48.3231,134216.0
2019-12-12 13:00:00,57.96,57.98,57.95,57.98,64723.0,48.3231,48.3397,48.3147,48.3397,64723.0
2019-12-12 13:30:00,57.97,57.98,57.95,57.96,62664.0,48.3314,48.3397,48.3147,48.3231,62664.0
2019-12-12 14:00:00,57.97,58.0,57.96,57.98,133047.0,48.3314,48.3564,48.3231,48.3397,133047.0
2019-12-12 14:30:00,57.98,57.99,57.95,57.98,163797.0,48.3397,48.3481,48.3147,48.3397,163797.0
2019-12-12 15:00:00,57.98,57.99,57.96,57.98,134848.0,48.3397,48.3481,48.3231,48.3397,134848.0
2019-12-12 15:30:00,57.98,57.99,57.96,57.97,151788.0,48.3397,48.3481,48.3231,48.3314,151788.0
2019-12-13 09:30:00,57.99,58.01,57.96,57.99,60458.0,48.3481,48.3647,48.3231,48.3481,60458.0
2019-12-13 10:00:00,58.0,58.01,57.92,57.96,230780.0,48.3564,48.3647,48.2897,48.3231,230780.0
2019-12-13 10:30:00,57.97,58.05,57.96,58.05,130042.0,48.3314,48.3981,48.3231,48.3981,130042.0
2019-12-13 11:00:00,58.04,58.07,58.03,58.07,89630.0,48.3898,48.4148,48.3814,48.4148,89630.0
2019-12-13 11:30:00,58.07,58.08,58.05,58.05,95295.0,48.4148,48.4231,48.3981,48.3981,95295.0
2019-12-13 12:00:00,58.05,58.08,58.04,58.06,71717.0,48.3981,48.4231,48.3898,48.4064,71717.0
2019-12-13 12:30:00,58.06,58.08,58.06,58.08,54296.0,48.4064,48.4231,48.4064,48.4231,54296.0
2019-12-13 13:00:00,58.08,58.08,58.05,58.07,99289.0,48.4231,48.4231,48.3981,48.4148,99289.0
2019-12-13 13:30:00,58.06,58.08,58.06,58.06,70931.0,48.4064,48.4231,48.4064,48.4064,70931.0
2019-12-13 14:00:00,58.07,58.08,58.06,58.07,250180.0,48.4148,48.4231,48.4064,48.4148,250180.0
2019-12-13 14:30:00,58.07,58.08,58.06,58.06,76252.0,48.4148,48.4231,48.4064,48.4064,76252.0
2019-12-13 15:00:00,58.06,58.07,58.05,58.06,102462.0,48.4064,48.4148,48.3981,48.4064,102462.0
2019-12-13 15:30:00,58.07,58.07,58.05,58.07,84014.0,48.4148,48.4148,48.3981,48.4148,84014.0
2019-12-16 09:30:00,58.14,58.16,58.12,58.16,136002.0,48.4731,48.4898,48.4565,48.4898,136002.0
2019-12-16 10:00:00,58.16,58.16,58.14,58.15,183528.0,48.4898,48.4898,48.4731,48.4815,183528.0
2019-12-16 10:30:00,58.15,58.15,58.14,58.15,69561.0,48.4815,48.4815,48.4731,48.4815,69561.0
2019-12-16 11:00:00,58.15,58.15,58.08,58.09,127756.0,48.4815,48.4815,48.4231,48.4314,127756.0
2019-12-16 11:30:00,58.09,58.09,58.08,58.09,73014.0,48.4314,48.4314,48.4231,48.4314,73014.0
2019-12-16 12:00:00,58.09,58.09,58.08,58.09,74940.0,48.4314,48.4314,48.4231,48.4314,74940.0
2019-12-16 12:30:00,58.08,58.09,58.06,58.07,196721.0,48.4231,48.4314,48.4064,48.4148,196721.0
2019-12-16 13:00:00,58.07,58.07,58.06,58.07,90367.0,48.4148,48.4148,48.4064,48.4148,90367.0
2019-12-16 13:30:00,58.07,58.08,58.06,58.08,119781.0,48.4148,48.4231,48.4064,48.4231,119781.0
2019-12-16 14:00:00,58.08,58.08,58.07,58.08,155084.0,48.4231,48.4231,48.4148,48.4231,155084.0
2019-12-16 14:30:00,58.08,58.08,58.07,58.08,164931.0,48.4231,48.4231,48.4148,48.4231,164931.0
2019-12-16 15:00:00,58.08,58.08,58.07,58.08,232143.0,48.4231,48.4231,48.4148,48.4231,232143.0
2019-12-16 15:30:00,58.08,58.09,58.07,58.07,155990.0,48.4231,48.4314,48.4148,48.4148,155990.0
2019-12-17 09:30:00,58.08,58.08,58.03,58.06,90532.0,48.4231,48.4231,48.3814,48.4064,90532.0
2019-12-17 10:00:00,58.07,58.07,58.05,58.07,132845.0,48.4148,48.4148,48.3981,48.4148,132845.0
2019-12-17 10:30:00,58.07,58.08,58.06,58.06,84632.0,48.4148,48.4231,48.4064,48.4064,84632.0
2019-12-17 11:00:00,58.07,58.08,58.06,58.08,88451.0,48.4148,48.4231,48.4064,48.4231,88451.0
2019-12-17 11:30:00,58.08,58.09,58.07,58.09,93162.0,48.4231,48.4314,48.4148,48.4314,93162.0
2019-12-17 12:00:00,58.08,58.09,58.08,58.09,51027.0,48.4231,48.4314,48.4231,48.4314,51027.0
2019-12-17 12:30:00,58.08,58.09,58.08,58.09,49476.0,48.4231,48.4314,48.4231,48.4314,49476.0
2019-12-17 13:00:00,58.08,58.09,58.07,58.07,57454.0,48.4231,48.4314,48.4148,48.4148,57454.0
2019-12-17 13:30:00,58.07,58.08,58.07,58.08,56091.0,48.4148,48.4231,48.4148,48.4231,56091.0
2019-12-17 14:00:00,58.07,58.08,58.07,58.08,289914.0,48.4148,48.4231,48.4148,48.4231,289914.0
2019-12-17 14:30:00,58.07,58.08,58.07,58.08,99284.0,48.4148,48.4231,48.4148,48.4231,99284.0
2019-12-17 15:00:00,58.08,58.09,58.07,58.08,131275.0,48.4231,48.4314,48.4148,48.4231,131275.0
2019-12-17 15:30:00,58.08,58.09,58.07,58.08,156639.0,48.4231,48.4314,48.4148,48.4231,156639.0
2019-12-18 09:30:00,58.08,58.09,58.03,58.03,157604.0,48.4231,48.4314,48.3814,48.3814,157604.0
2019-12-18 10:00:00,58.04,58.05,58.03,58.05,132070.0,48.3898,48.3981,48.3814,48.3981,132070.0
2019-12-18 10:30:00,58.05,58.05,58.03,58.03,79209.0,48.3981,48.3981,48.3814,48.3814,79209.0
2019-12-18 11:00:00,58.03,58.04,57.98,57.99,88415.0,48.3814,48.3898,48.3397,48.3481,88415.0
2019-12-18 11:30:00,58.0,58.0,57.98,58.0,59625.0,48.3564,48.3564,48.3397,48.3564,59625.0
2019-12-18 12:00:00,57.99,58.02,57.99,58.02,88523.0,48.3481,48.3731,48.3481,48.3731,88523.0
2019-12-18 12:30:00,58.01,58.02,58.01,58.01,119082.0,48.3647,48.3731,48.3647,48.3647,119082.0
2019-12-18 13:00:00,58.01,58.02,58.01,58.01,108896.0,48.3647,48.3731,48.3647,48.3647,108896.0
2019-12-18 13:30:00,58.02,58.02,58.01,58.02,92823.0,48.3731,48.3731,48.3647,48.3731,92823.0
2019-12-18 14:00:00,58.02,58.03,58.01,58.02,96192.0,48.3731,48.3814,48.3647,48.3731,96192.0
2019-12-18 14:30:00,58.02,58.03,57.99,58.0,301000.0,48.3731,48.3814,48.3481,48.3564,301000.0
2019-12-18 15:00:00,58.0,58.04,58.0,58.03,209673.0,48.3564,48.3898,48.3564,48.3814,209673.0
2019-12-18 15:30:00,58.03,58.04,58.02,58.03,262178.0,48.3814,48.3898,48.3731,48.3814,262178.0
2019-12-19 09:30:00,57.93,57.93,57.9,57.92,106545.0,48.2981,48.2981,48.273,48.2897,106545.0
2019-12-19 10:00:00,57.92,57.92,57.91,57.92,134255.0,48.2897,48.2897,48.2814,48.2897,134255.0
2019-12-19 10:30:00,57.91,57.92,57.91,57.92,85220.0,48.2814,48.2897,48.2814,48.2897,85220.0
2019-12-19 11:00:00,57.92,57.96,57.91,57.96,74852.0,48.2897,48.3231,48.2814,48.3231,74852.0
2019-12-19 11:30:00,57.95,57.97,57.95,57.97,101536.0,48.3147,48.3314,48.3147,48.3314,101536.0
2019-12-19 12:00:00,57.97,57.98,57.96,57.98,91383.0,48.3314,48.3397,48.3231,48.3397,91383.0
2019-12-19 12:30:00,57.98,57.99,57.97,57.98,71659.0,48.3397,48.3481,48.3314,48.3397,71659.0
2019-12-19 13:00:00,57.98,57.99,57.98,57.99,43592.0,48.3397,48.3481,48.3397,48.3481,43592.0
2019-12-19 13:30:00,57.98,57.99,57.97,57.98,107934.0,48.3397,48.3481,48.3314,48.3397,107934.0
2019-12-19 14:00:00,57.98,57.98,57.97,57.98,166956.0,48.3397,48.3397,48.3314,48.3397,166956.0
2019-12-19 14:30:00,57.98,57.98,57.96,57.98,152070.0,48.3397,48.3397,48.3231,48.3397,152070.0
2019-12-19 15:00:00,57.98,57.98,57.97,57.98,138449.0,48.3397,48.3397,48.3314,48.3397,138449.0
2019-12-19 15:30:00,57.98,57.98,57.92,57.94,284209.0,48.3397,48.3397,48.2897,48.3064,284209.0
2019-12-20 09:30:00,57.96,57.97,57.92,57.96,86873.0,48.3231,48.3314,48.2897,48.3231,86873.0
2019-12-20 10:00:00,57.96,58.0,57.94,58.0,122180.0,48.3231,48.3564,48.3064,48.3564,122180.0
2019-12-20 10:30:00,58.0,58.0,57.98,58.0,104372.0,48.3564,48.3564,48.3397,48.3564,104372.0
2019-12-20 11:00:00,58.0,58.0,57.98,57.99,121956.0,48.3564,48.3564,48.3397,48.3481,121956.0
2019-12-20 11:30:00,58.0,58.0,57.99,58.0,75541.0,48.3564,48.3564,48.3481,48.3564,75541.0
2019-12-20 12:00:00,57.99,58.0,57.98,58.0,98499.0,48.3481,48.3564,48.3397,48.3564,98499.0
2019-12-20 12:30:00,58.0,58.0,57.99,57.99,144329.0,48.3564,48.3564,48.3481,48.3481,144329.0
2019-12-20 13:00:00,58.0,58.01,57.99,58.01,92675.0,48.3564,48.3647,48.3481,48.3647,92675.0
2019-12-20 13:30:00,58.01,58.01,57.99,58.0,102860.0,48.3647,48.3647,48.3481,48.3564,102860.0
2019-12-20 14:00:00,57.99,58.0,57.99,58.0,92105.0,48.3481,48.3564,48.3481,48.3564,92105.0
2019-12-20 14:30:00,57.99,58.01,57.99,58.0,81727.0,48.3481,48.3647,48.3481,48.3564,81727.0
2019-12-20 15:00:00,58.0,58.0,57.98,58.0,193371.0,48.3564,48.3564,48.3397,48.3564,193371.0
2019-12-20 15:30:00,57.99,58.0,57.97,57.97,158529.0,48.3481,48.3564,48.3314,48.3314,158529.0
2019-12-23 09:30:00,56.63,56.65,56.61,56.64,146650.0,48.3411,48.3582,48.3241,48.3497,146650.0
2019-12-23 10:00:00,56.65,56.65,56.64,56.65,90523.0,48.3582,48.3582,48.3497,48.3582,90523.0
2019-12-23 10:30:00,56.65,56.65,56.64,56.65,185042.0,48.3582,48.3582,48.3497,48.3582,185042.0
2019-12-23 11:00:00,56.64,56.65,56.62,56.63,129482.0,48.3497,48.3582,48.3326,48.3411,129482.0
2019-12-23 11:30:00,56.63,56.63,56.62,56.63,33093.0,48.3411,48.3411,48.3326,48.3411,33093.0
2019-12-23 12:00:00,56.62,56.64,56.62,56.63,85771.0,48.3326,48.3497,48.3326,48.3411,85771.0
2019-12-23 12:30:00,56.64,56.64,56.62,56.62,82229.0,48.3497,48.3497,48.3326,48.3326,82229.0
2019-12-23 13:00:00,56.63,56.63,56.59,56.59,232306.0,48.3411,48.3411,48.307,48.307,232306.0
2019-12-23 13:30:00,56.6,56.62,56.59,56.61,81960.0,48.3155,48.3326,48.307,48.3241,81960.0
2019-12-23 14:00:00,56.62,56.62,56.61,56.61,118221.0,48.3326,48.3326,48.3241,48.3241,118221.0
2019-12-23 14:30:00,56.61,56.62,56.6,56.61,90019.0,48.3241,48.3326,48.3155,48.3241,90019.0
2019-12-23 15:00:00,56.62,56.62,56.61,56.62,123323.0,48.3326,48.3326,48.3241,48.3326,123323.0
2019-12-23 15:30:00,56.62,56.62,56.61,56.62,123206.0,48.3326,48.3326,48.3241,48.3326,123206.0
2019-12-24 09:30:00,56.61,56.62,56.6,56.62,282769.0,48.3241,48.3326,48.3155,48.3326,282769.0
2019-12-24 10:00:00,56.62,56.68,56.61,56.66,239734.0,48.3326,48.3838,48.3241,48.3667,239734.0
2019-12-24 10:30:00,56.66,56.67,56.65,56.67,191779.0,48.3667,48.3753,48.3582,48.3753,191779.0
2019-12-24 11:00:00,56.67,56.67,56.66,56.66,177914.0,48.3753,48.3753,48.3667,48.3667,177914.0
2019-12-24 11:30:00,56.67,56.67,56.65,56.66,275093.0,48.3753,48.3753,48.3582,48.3667,275093.0
2019-12-24 12:00:00,56.66,56.67,56.65,56.66,334426.0,48.3667,48.3753,48.3582,48.3667,334426.0
2019-12-24 12:30:00,56.65,56.68,56.65,56.67,298870.0,48.3582,48.3838,48.3582,48.3753,298870.0
2019-12-26 09:30:00,56.71,56.72,56.69,56.72,81398.0,48.4094,48.4179,48.3923,48.4179,81398.0
2019-12-26 10:00:00,56.71,56.72,56.71,56.72,145693.0,48.4094,48.4179,48.4094,48.4179,145693.0
2019-12-26 10:30:00,56.72,56.72,56.7,56.71,137716.0,48.4179,48.4179,48.4009,48.4094,137716.0
2019-12-26 11:00:00,56.71,56.71,56.69,56.7,100232.0,48.4094,48.4094,48.3923,48.4009,100232.0
2019-12-26 11:30:00,56.7,56.7,56.69,56.7,125455.0,48.4009,48.4009,48.3923,48.4009,125455.0
2019-12-26 12:00:00,56.69,56.7,56.68,56.7,191510.0,48.3923,48.4009,48.3838,48.4009,191510.0
2019-12-26 12:30:00,56.7,56.71,56.69,56.71,142428.0,48.4009,48.4094,48.3923,48.4094,142428.0
2019-12-26 13:00:00,56.71,56.73,56.7,56.72,171546.0,48.4094,48.4265,48.4009,48.4179,171546.0
2019-12-26 13:30:00,56.73,56.73,56.71,56.72,127293.0,48.4265,48.4265,48.4094,48.4179,127293.0
2019-12-26 14:00:00,56.72,56.73,56.71,56.71,80509.0,48.4179,48.4265,48.4094,48.4094,80509.0
2019-12-26 14:30:00,56.72,56.73,56.71,56.72,201396.0,48.4179,48.4265,48.4094,48.4179,201396.0
2019-12-26 15:00:00,56.72,56.73,56.71,56.72,50588.0,48.4179,48.4265,48.4094,48.4179,50588.0
2019-12-26 15:30:00,56.73,56.74,56.72,56.73,82995.0,48.4265,48.435,48.4179,48.4265,82995.0
2019-12-27 09:30:00,56.72,56.75,56.7,56.75,1392423.0,48.4179,48.4436,48.4009,48.4436,1392423.0
2019-12-27 10:00:00,56.75,56.75,56.71,56.72,313034.0,48.4436,48.4436,48.4094,48.4179,313034.0
2019-12-27 10:30:00,56.72,56.72,56.69,56.7,265041.0,48.4179,48.4179,48.3923,48.4009,265041.0
2019-12-27 11:00:00,56.7,56.71,56.69,56.71,142227.0,48.4009,48.4094,48.3923,48.4094,142227.0
2019-12-27 11:30:00,56.71,56.71,56.7,56.71,108605.0,48.4094,48.4094,48.4009,48.4094,108605.0
2019-12-27 12:00:00,56.71,56.71,56.7,56.71,167257.0,48.4094,48.4094,48.4009,48.4094,167257.0
2019-12-27 12:30:00,56.7,56.71,56.7,56.71,39616.0,48.4009,48.4094,48.4009,48.4094,39616.0
2019-12-27 13:00:00,56.71,56.72,56.7,56.71,96180.0,48.4094,48.4179,48.4009,48.4094,96180.0
2019-12-27 13:30:00,56.71,56.72,56.7,56.72,71479.0,48.4094,48.4179,48.4009,48.4179,71479.0
2019-12-27 14:00:00,56.72,56.72,56.71,56.72,162024.0,48.4179,48.4179,48.4094,48.4179,162024.0
2019-12-27 14:30:00,56.72,56.72,56.71,56.71,104043.0,48.4179,48.4179,48.4094,48.4094,104043.0
2019-12-27 15:00:00,56.71,56.72,56.71,56.72,119871.0,48.4094,48.4179,48.4094,48.4179,119871.0
2019-12-27 15:30:00,56.72,56.72,56.69,56.71,102606.0,48.4179,48.4179,48.3923,48.4094,102606.0
2019-12-30 09:30:00,56.59,56.59,56.55,56.56,290303.0,48.307,48.307,48.2728,48.2814,290303.0
2019-12-30 10:00:00,56.56,56.57,56.53,56.55,206681.0,48.2814,48.2899,48.2558,48.2728,206681.0
2019-12-30 10:30:00,56.55,56.58,56.55,56.56,698126.0,48.2728,48.2984,48.2728,48.2814,698126.0
2019-12-30 11:00:00,56.56,56.57,56.56,56.57,241332.0,48.2814,48.2899,48.2814,48.2899,241332.0
2019-12-30 11:30:00,56.57,56.57,56.56,56.57,243985.0,48.2899,48.2899,48.2814,48.2899,243985.0
2019-12-30 12:00:00,56.57,56.57,56.53,56.57,456562.0,48.2899,48.2899,48.2558,48.2899,456562.0
2019-12-30 12:30:00,56.56,56.57,56.52,56.53,523592.0,48.2814,48.2899,48.2472,48.2558,523592.0
2019-12-30 13:00:00,56.54,56.57,56.53,56.57,89788.0,48.2643,48.2899,48.2558,48.2899,89788.0
2019-12-30 13:30:00,56.57,56.58,56.56,56.57,93582.0,48.2899,48.2984,48.2814,48.2899,93582.0
2019-12-30 14:00:00,56.58,56.59,56.57,56.58,102580.0,48.2984,48.307,48.2899,48.2984,102580.0
2019-12-30 14:30:00,56.59,56.59,56.58,56.59,151344.0,48.307,48.307,48.2984,48.307,151344.0
2019-12-30 15:00:00,56.59,56.59,56.58,56.58,134960.0,48.307,48.307,48.2984,48.2984,134960.0
2019-12-30 15:30:00,56.59,56.59,56.58,56.59,133217.0,48.307,48.307,48.2984,48.307,133217.0
2019-12-31 09:30:00,56.62,56.63,56.61,56.63,195903.0,48.3326,48.3411,48.3241,48.3411,195903.0
2019-12-31 10:00:00,56.63,56.63,56.6,56.62,103411.0,48.3411,48.3411,48.3155,48.3326,103411.0
2019-12-31 10:30:00,56.63,56.63,56.62,56.63,97985.0,48.3411,48.3411,48.3326,48.3411,97985.0
2019-12-31 11:00:00,56.63,56.63,56.62,56.63,90015.0,48.3411,48.3411,48.3326,48.3411,90015.0
2019-12-31 11:30:00,56.63,56.63,56.62,56.63,60116.0,48.3411,48.3411,48.3326,48.3411,60116.0
2019-12-31 12:00:00,56.63,56.63,56.61,56.62,127178.0,48.3411,48.3411,48.3241,48.3326,127178.0
2019-12-31 12:30:00,56.62,56.62,56.61,56.62,203805.0,48.3326,48.3326,48.3241,48.3326,203805.0
2019-12-31 13:00:00,56.62,56.62,56.6,56.61,107368.0,48.3326,48.3326,48.3155,48.3241,107368.0
2019-12-31 13:30:00,56.61,56.61,56.6,56.61,148872.0,48.3241,48.3241,48.3155,48.3241,148872.0
2019-12-31 14:00:00,56.6,56.61,56.6,56.61,80919.0,48.3155,48.3241,48.3155,48.3241,80919.0
2019-12-31 14:30:00,56.61,56.61,56.59,56.59,206337.0,48.3241,48.3241,48.307,48.307,206337.0
2019-12-31 15:00:00,56.59,56.59,56.58,56.58,80711.0,48.307,48.307,48.2984,48.2984,80711.0
2019-12-31 15:30:00,56.59,56.59,56.58,56.59,95379.0,48.307,48.307,48.2984,48.307,95379.0
2020-01-02 09:30:00,56.66,56.69,56.65,56.68,180094.0,48.3667,48.3923,48.3582,48.3838,180094.0
2020-01-02 10:00:00,56.69,56.72,56.68,56.72,346806.0,48.3923,48.4179,48.3838,48.4179,346806.0
2020-01-02 10:30:00,56.72,56.73,56.71,56.73,266237.0,48.4179,48.4265,48.4094,48.4265,266237.0
2020-01-02 11:00:00,56.73,56.73,56.71,56.72,215241.0,48.4265,48.4265,48.4094,48.4179,215241.0
2020-01-02 11:30:00,56.71,56.72,56.69,56.71,143286.0,48.4094,48.4179,48.3923,48.4094,143286.0
2020-01-02 12:00:00,56.71,56.71,56.7,56.71,127150.0,48.4094,48.4094,48.4009,48.4094,127150.0
2020-01-02 12:30:00,56.71,56.71,56.7,56.71,131895.0,48.4094,48.4094,48.4009,48.4094,131895.0
2020-01-02 13:00:00,56.71,56.72,56.7,56.72,116430.0,48.4094,48.4179,48.4009,48.4179,116430.0
2020-01-02 13:30:00,56.72,56.72,56.71,56.72,110792.0,48.4179,48.4179,48.4094,48.4179,110792.0
2020-01-02 14:00:00,56.72,56.72,56.71,56.72,121293.0,48.4179,48.4179,48.4094,48.4179,121293.0
2020-01-02 14:30:00,56.71,56.72,56.71,56.72,226091.0,48.4094,48.4179,48.4094,48.4179,226091.0
2020-01-02 15:00:00,56.72,56.73,56.71,56.73,140256.0,48.4179,48.4265,48.4094,48.4265,140256.0
2020-01-02 15:30:00,56.73,56.73,56.72,56.72,306046.0,48.4265,48.4265,48.4179,48.4179,306046.0
2020-01-03 09:30:00,56.86,56.87,56.82,56.86,101178.0,48.5375,48.546,48.5033,48.5375,101178.0
2020-01-03 10:00:00,56.87,56.89,56.86,56.88,230429.0,48.546,48.5631,48.5375,48.5545,230429.0
2020-01-03 10:30:00,56.88,56.88,56.85,56.88,135428.0,48.5545,48.5545,48.5289,48.5545,135428.0
2020-01-03 11:00:00,56.88,56.89,56.87,56.89,130111.0,48.5545,48.5631,48.546,48.5631,130111.0
2020-01-03 11:30:00,56.89,56.9,56.88,56.89,160191.0,48.5631,48.5716,48.5545,48.5631,160191.0
2020-01-03 12:00:00,56.9,56.9,56.87,56.88,91762.0,48.5716,48.5716,48.546,48.5545,91762.0
2020-01-03 12:30:00,56.88,56.88,56.87,56.88,91875.0,48.5545,48.5545,48.546,48.5545,91875.0
2020-01-03 13:00:00,56.88,56.88,56.87,56.88,81787.0,48.5545,48.5545,48.546,48.5545,81787.0
2020-01-03 13:30:00,56.88,56.89,56.86,56.87,74399.0,48.5545,48.5631,48.5375,48.546,74399.0
2020-01-03 14:00:00,56.86,56.89,56.86,56.88,117708.0,48.5375,48.5631,48.5375,48.5545,117708.0
2020-01-03 14:30:00,56.88,56.89,56.87,56.88,91518.0,48.5545,48.5631,48.546,48.5545,91518.0
2020-01-03 15:00:00,56.88,56.9,56.87,56.89,144702.0,48.5545,48.5716,48.546,48.5631,144702.0
2020-01-03 15:30:00,56.89,56.9,56.89,56.89,122185.0,48.5631,48.5716,48.5631,48.5631,122185.0
2020-01-06 09:30:00,56.93,56.94,56.89,56.91,634923.0,48.5972,48.6057,48.5631,48.5801,634923.0
2020-01-06 10:00:00,56.91,56.93,56.9,56.91,193435.0,48.5801,48.5972,48.5716,48.5801,193435.0
2020-01-06 10:30:00,56.91,56.91,56.89,56.9,383096.0,48.5801,48.5801,48.5631,48.5716,383096.0
2020-01-06 11:00:00,56.89,56.9,56.87,56.88,145210.0,48.5631,48.5716,48.546,48.5545,145210.0
2020-01-06 11:30:00,56.88,56.88,56.85,56.86,232316.0,48.5545,48.5545,48.5289,48.5375,232316.0
2020-01-06 12:00:00,56.87,56.87,56.85,56.86,100014.0,48.546,48.546,48.5289,48.5375,100014.0
2020-01-06 12:30:00,56.86,56.87,56.84,56.85,221459.0,48.5375,48.546,48.5204,48.5289,221459.0
2020-01-06 13:00:00,56.85,56.86,56.84,56.86,52466.0,48.5289,48.5375,48.5204,48.5375,52466.0
2020-01-06 13:30:00,56.86,56.86,56.85,56.86,170844.0,48.5375,48.5375,48.5289,48.5375,170844.0
2020-01-06 14:00:00,56.86,56.87,56.85,56.87,117667.0,48.5375,48.546,48.5289,48.546,117667.0
2020-01-06 14:30:00,56.86,56.87,56.84,56.85,161339.0,48.5375,48.546,48.5204,48.5289,161339.0
2020-01-06 15:00:00,56.85,56.86,56.85,56.85,128489.0,48.5289,48.5375,48.5289,48.5289,128489.0
2020-01-06 15:30:00,56.86,56.86,56.84,56.85,161647.0,48.5375,48.5375,48.5204,48.5289,161647.0
2020-01-07 09:30:00,56.84,56.86,56.83,56.85,96135.0,48.5204,48.5375,48.5118,48.5289,96135.0
2020-01-07 10:00:00,56.84,56.84,56.81,56.83,185402.0,48.5204,48.5204,48.4948,48.5118,185402.0
2020-01-07 10:30:00,56.82,56.82,56.81,56.82,146065.0,48.5033,48.5033,48.4948,48.5033,146065.0
2020-01-07 11:00:00,56.82,56.83,56.8,56.8,123729.0,48.5033,48.5118,48.4862,48.4862,123729.0
2020-01-07 11:30:00,56.8,56.82,56.79,56.82,158097.0,48.4862,48.5033,48.4777,48.5033,158097.0
2020-01-07 12:00:00,56.82,56.82,56.81,56.82,119976.0,48.5033,48.5033,48.4948,48.5033,119976.0
2020-01-07 12:30:00,56.81,56.83,56.81,56.83,123523.0,48.4948,48.5118,48.4948,48.5118,123523.0
2020-01-07 13:00:00,56.82,56.83,56.8,56.8,183073.0,48.5033,48.5118,48.4862,48.4862,183073.0
2020-01-07 13:30:00,56.8,56.81,56.8,56.8,57231.0,48.4862,48.4948,48.4862,48.4862,57231.0
2020-01-07 14:00:00,56.8,56.81,56.8,56.8,158201.0,48.4862,48.4948,48.4862,48.4862,158201.0
2020-01-07 14:30:00,56.81,56.81,56.79,56.8,163945.0,48.4948,48.4948,48.4777,48.4862,163945.0
2020-01-07 15:00:00,56.8,56.81,56.8,56.8,117454.0,48.4862,48.4948,48.4862,48.4862,117454.0
2020-01-07 15:30:00,56.81,56.81,56.79,56.8,88575.0,48.4948,48.4948,48.4777,48.4862,88575.0
2020-01-08 09:30:00,56.79,56.79,56.76,56.77,113752.0,48.4777,48.4777,48.4521,48.4606,113752.0
2020-01-08 10:00:00,56.77,56.77,56.76,56.77,114989.0,48.4606,48.4606,48.4521,48.4606,114989.0
2020-01-08 10:30:00,56.77,56.78,56.76,56.78,71784.0,48.4606,48.4692,48.4521,48.4692,71784.0
2020-01-08 11:00:00,56.78,56.78,56.75,56.75,130297.0,48.4692,48.4692,48.4436,48.4436,130297.0
2020-01-08 11:30:00,56.74,56.77,56.7,56.71,127217.0,48.435,48.4606,48.4009,48.4094,127217.0
2020-01-08 12:00:00,56.71,56.72,56.7,56.71,105375.0,48.4094,48.4179,48.4009,48.4094,105375.0
2020-01-08 12:30:00,56.72,56.72,56.71,56.71,87416.0,48.4179,48.4179,48.4094,48.4094,87416.0
2020-01-08 13:00:00,56.71,56.72,56.7,56.72,99663.0,48.4094,48.4179,48.4009,48.4179,99663.0
2020-01-08 13:30:00,56.71,56.72,56.71,56.71,178250.0,48.4094,48.4179,48.4094,48.4094,178250.0
2020-01-08 14:00:00,56.72,56.72,56.69,56.7,194736.0,48.4179,48.4179,48.3923,48.4009,194736.0
2020-01-08 14:30:00,56.7,56.71,56.68,56.68,93423.0,48.4009,48.4094,48.3838,48.3838,93423.0
2020-01-08 15:00:00,56.69,56.7,56.68,56.69,128780.0,48.3923,48.4009,48.3838,48.3923,128780.0
2020-01-08 15:30:00,56.7,56.72,56.69,56.71,94686.0,48.4009,48.4179,48.3923,48.4094,94686.0
2020-01-09 09:30:00,56.67,56.67,56.66,56.67,79375.0,48.3753,48.3753,48.3667,48.3753,79375.0
2020-01-09 10:00:00,56.67,56.67,56.65,56.66,179799.0,48.3753,48.3753,48.3582,48.3667,179799.0
2020-01-09 10:30:00,56.66,56.66,56.64,56.65,68921.0,48.3667,48.3667,48.3497,48.3582,68921.0
2020-01-09 11:00:00,56.65,56.66,56.64,56.65,98590.0,48.3582,48.3667,48.3497,48.3582,98590.0
2020-01-09 11:30:00,56.66,56.66,56.64,56.65,69585.0,48.3667,48.3667,48.3497,48.3582,69585.0
2020-01-09 12:00:00,56.65,56.67,56.64,56.67,113091.0,48.3582,48.3753,48.3497,48.3753,113091.0
2020-01-09 12:30:00,56.67,56.67,56.65,56.67,119051.0,48.3753,48.3753,48.3582,48.3753,119051.0
2020-01-09 13:00:00,56.66,56.69,56.65,56.68,142752.0,48.3667,48.3923,48.3582,48.3838,142752.0
2020-01-09 13:30:00,56.68,56.7,56.68,56.69,88216.0,48.3838,48.4009,48.3838,48.3923,88216.0
2020-01-09 14:00:00,56.69,56.69,56.68,56.69,70217.0,48.3923,48.3923,48.3838,48.3923,70217.0
2020-01-09 14:30:00,56.69,56.69,56.68,56.69,129328.0,48.3923,48.3923,48.3838,48.3923,129328.0
2020-01-09 15:00:00,56.69,56.71,56.68,56.71,128912.0,48.3923,48.4094,48.3838,48.4094,128912.0
2020-01-09 15:30:00,56.71,56.71,56.69,56.71,193395.0,48.4094,48.4094,48.3923,48.4094,193395.0
2020-01-10 09:30:00,56.74,56.8,56.74,56.79,164149.0,48.435,48.4862,48.435,48.4777,164149.0
2020-01-10 10:00:00,56.8,56.8,56.77,56.8,157028.0,48.4862,48.4862,48.4606,48.4862,157028.0
2020-01-10 10:30:00,56.8,56.8,56.79,56.79,101366.0,48.4862,48.4862,48.4777,48.4777,101366.0
2020-01-10 11:00:00,56.79,56.8,56.76,56.79,969279.0,48.4777,48.4862,48.4521,48.4777,969279.0
2020-01-10 11:30:00,56.79,56.8,56.78,56.8,86425.0,48.4777,48.4862,48.4692,48.4862,86425.0
2020-01-10 12:00:00,56.8,56.81,56.79,56.81,209792.0,48.4862,48.4948,48.4777,48.4948,209792.0
2020-01-10 12:30:00,56.81,56.81,56.8,56.8,62499.0,48.4948,48.4948,48.4862,48.4862,62499.0
2020-01-10 13:00:00,56.8,56.81,56.8,56.8,172174.0,48.4862,48.4948,48.4862,48.4862,172174.0
2020-01-10 13:30:00,56.8,56.81,56.8,56.8,71933.0,48.4862,48.4948,48.4862,48.4862,71933.0
2020-01-10 14:00:00,56.8,56.81,56.8,56.8,232256.0,48.4862,48.4948,48.4862,48.4862,232256.0
2020-01-10 14:30:00,56.8,56.81,56.8,56.8,112920.0,48.4862,48.4948,48.4862,48.4862,112920.0
2020-01-10 15:00:00,56.8,56.81,56.8,56.8,1248392.0,48.4862,48.4948,48.4862,48.4862,1248392.0
2020-01-10 15:30:00,56.81,56.81,56.8,56.81,166503.0,48.4948,48.4948,48.4862,48.4948,166503.0
2020-01-13 09:30:00,56.71,56.74,56.7,56.7,131260.0,48.4094,48.435,48.4009,48.4009,131260.0
2020-01-13 10:00:00,56.71,56.71,56.69,56.7,241227.0,48.4094,48.4094,48.3923,48.4009,241227.0
2020-01-13 10:30:00,56.7,56.7,56.69,56.7,93542.0,48.4009,48.4009,48.3923,48.4009,93542.0
2020-01-13 11:00:00,56.7,56.71,56.69,56.71,664373.0,48.4009,48.4094,48.3923,48.4094,664373.0
2020-01-13 11:30:00,56.71,56.71,56.69,56.7,162897.0,48.4094,48.4094,48.3923,48.4009,162897.0
2020-01-13 12:00:00,56.71,56.71,56.68,56.71,160174.0,48.4094,48.4094,48.3838,48.4094,160174.0
2020-01-13 12:30:00,56.71,56.71,56.7,56.71,78799.0,48.4094,48.4094,48.4009,48.4094,78799.0
2020-01-13 13:00:00,56.71,56.71,56.7,56.71,74463.0,48.4094,48.4094,48.4009,48.4094,74463.0
2020-01-13 13:30:00,56.71,56.71,56.7,56.71,223719.0,48.4094,48.4094,48.4009,48.4094,223719.0
2020-01-13 14:00:00,56.71,56.71,56.7,56.71,142798.0,48.4094,48.4094,48.4009,48.4094,142798.0
2020-01-13 14:30:00,56.71,56.71,56.7,56.71,96049.0,48.4094,48.4094,48.4009,48.4094,96049.0
2020-01-13 15:00:00,56.71,56.71,56.7,56.71,153762.0,48.4094,48.4094,48.4009,48.4094,153762.0
2020-01-13 15:30:00,56.71,56.71,56.69,56.7,264771.0,48.4094,48.4094,48.3923,48.4009,264771.0
2020-01-14 09:30:00,56.71,56.74,56.7,56.73,118315.0,48.4094,48.435,48.4009,48.4265,118315.0
2020-01-14 10:00:00,56.74,56.74,56.71,56.72,277718.0,48.435,48.435,48.4094,48.4179,277718.0
2020-01-14 10:30:00,56.73,56.73,56.71,56.72,219056.0,48.4265,48.4265,48.4094,48.4179,219056.0
2020-01-14 11:00:00,56.71,56.73,56.71,56.72,131442.0,48.4094,48.4265,48.4094,48.4179,131442.0
2020-01-14 11:30:00,56.72,56.72,56.71,56.72,164082.0,48.4179,48.4179,48.4094,48.4179,164082.0
2020-01-14 12:00:00,56.72,56.72,56.71,56.72,64700.0,48.4179,48.4179,48.4094,48.4179,64700.0
2020-01-14 12:30:00,56.71,56.72,56.71,56.71,117882.0,48.4094,48.4179,48.4094,48.4094,117882.0
2020-01-14 13:00:00,56.71,56.72,56.71,56.71,71365.0,48.4094,48.4179,48.4094,48.4094,71365.0
2020-01-14 13:30:00,56.72,56.73,56.71,56.71,126192.0,48.4179,48.4265,48.4094,48.4094,126192.0
2020-01-14 14:00:00,56.72,56.73,56.71,56.72,168829.0,48.4179,48.4265,48.4094,48.4179,168829.0
2020-01-14 14:30:00,56.73,56.73,56.69,56.71,2856811.0,48.4265,48.4265,48.3923,48.4094,2856811.0
2020-01-14 15:00:00,56.71,56.71,56.7,56.71,40314.0,48.4094,48.4094,48.4009,48.4094,40314.0
2020-01-14 15:30:00,56.71,56.73,56.7,56.72,224083.0,48.4094,48.4265,48.4009,48.4179,224083.0
2020-01-15 09:30:00,56.85,56.86,56.83,56.84,174264.0,48.5289,48.5375,48.5118,48.5204,174264.0
2020-01-15 10:00:00,56.84,56.84,56.82,56.84,166164.0,48.5204,48.5204,48.5033,48.5204,166164.0
2020-01-15 10:30:00,56.83,56.84,56.82,56.83,129031.0,48.5118,48.5204,48.5033,48.5118,129031.0
2020-01-15 11:00:00,56.84,56.84,56.82,56.82,131185.0,48.5204,48.5204,48.5033,48.5033,131185.0
2020-01-15 11:30:00,56.82,56.83,56.79,56.79,179224.0,48.5033,48.5118,48.4777,48.4777,179224.0
2020-01-15 12:00:00,56.8,56.8,56.78,56.8,100974.0,48.4862,48.4862,48.4692,48.4862,100974.0
2020-01-15 12:30:00,56.8,56.81,56.79,56.8,64509.0,48.4862,48.4948,48.4777,48.4862,64509.0
2020-01-15 13:00:00,56.8,56.81,56.8,56.81,150710.0,48.4862,48.4948,48.4862,48.4948,150710.0
2020-01-15 13:30:00,56.8,56.82,56.79,56.82,1107586.0,48.4862,48.5033,48.4777,48.5033,1107586.0
2020-01-15 14:00:00,56.82,56.83,56.81,56.83,94598.0,48.5033,48.5118,48.4948,48.5118,94598.0
2020-01-15 14:30:00,56.83,56.83,56.81,56.82,134880.0,48.5118,48.5118,48.4948,48.5033,134880.0
2020-01-15 15:00:00,56.82,56.82,56.81,56.82,63356.0,48.5033,48.5033,48.4948,48.5033,63356.0
2020-01-15 15:30:00,56.82,56.85,56.81,56.85,379226.0,48.5033,48.5289,48.4948,48.5289,379226.0
2020-01-16 09:30:00,56.86,56.86,56.84,56.84,85873.0,48.5375,48.5375,48.5204,48.5204,85873.0
2020-01-16 10:00:00,56.84,56.86,56.83,56.83,269449.0,48.5204,48.5375,48.5118,48.5118,269449.0
2020-01-16 10:30:00,56.84,56.85,56.83,56.84,122389.0,48.5204,48.5289,48.5118,48.5204,122389.0
2020-01-16 11:00:00,56.83,56.84,56.82,56.83,283886.0,48.5118,48.5204,48.5033,48.5118,283886.0
2020-01-16 11:30:00,56.82,56.83,56.81,56.82,532142.0,48.5033,48.5118,48.4948,48.5033,532142.0
2020-01-16 12:00:00,56.81,56.83,56.81,56.82,78330.0,48.4948,48.5118,48.4948,48.5033,78330.0
2020-01-16 12:30:00,56.83,56.83,56.82,56.83,58271.0,48.5118,48.5118,48.5033,48.5118,58271.0
2020-01-16 13:00:00,56.83,56.83,56.82,56.82,33648.0,48.5118,48.5118,48.5033,48.5033,33648.0
2020-01-16 13:30:00,56.83,56.84,56.82,56.83,95933.0,48.5118,48.5204,48.5033,48.5118,95933.0
2020-01-16 14:00:00,56.83,56.85,56.83,56.84,202555.0,48.5118,48.5289,48.5118,48.5204,202555.0
2020-01-16 14:30:00,56.85,56.85,56.84,56.85,182322.0,48.5289,48.5289,48.5204,48.5289,182322.0
2020-01-16 15:00:00,56.84,56.85,56.84,56.85,115073.0,48.5204,48.5289,48.5204,48.5289,115073.0
2020-01-16 15:30:00,56.85,56.85,56.84,56.85,57341.0,48.5289,48.5289,48.5204,48.5289,57341.0
2020-01-17 09:30:00,56.81,56.83,56.8,56.83,134762.0,48.4948,48.5118,48.4862,48.5118,134762.0
2020-01-17 10:00:00,56.83,56.83,56.81,56.82,143435.0,48.5118,48.5118,48.4948,48.5033,143435.0
2020-01-17 10:30:00,56.82,56.82,56.81,56.81,168275.0,48.5033,48.5033,48.4948,48.4948,168275.0
2020-01-17 11:00:00,56.82,56.82,56.81,56.82,131186.0,48.5033,48.5033,48.4948,48.5033,131186.0
2020-01-17 11:30:00,56.82,56.84,56.81,56.83,196356.0,48.5033,48.5204,48.4948,48.5118,196356.0
2020-01-17 12:00:00,56.83,56.85,56.82,56.85,101794.0,48.5118,48.5289,48.5033,48.5289,101794.0
2020-01-17 12:30:00,56.85,56.85,56.84,56.85,228179.0,48.5289,48.5289,48.5204,48.5289,228179.0
2020-01-17 13:00:00,56.85,56.85,56.84,56.85,210399.0,48.5289,48.5289,48.5204,48.5289,210399.0
2020-01-17 13:30:00,56.85,56.85,56.84,56.84,137581.0,48.5289,48.5289,48.5204,48.5204,137581.0
2020-01-17 14:00:00,56.84,56.85,56.83,56.84,84553.0,48.5204,48.5289,48.5118,48.5204,84553.0
2020-01-17 14:30:00,56.83,56.85,56.82,56.83,173685.0,48.5118,48.5289,48.5033,48.5118,173685.0
2020-01-17 15:00:00,56.83,56.83,56.81,56.82,161217.0,48.5118,48.5118,48.4948,48.5033,161217.0
2020-01-17 15:30:00,56.82,56.83,56.81,56.81,1570670.0,48.5033,48.5118,48.4948,48.4948,1570670.0
2020-01-21 09:30:00,56.9,56.9,56.88,56.89,271084.0,48.5716,48.5716,48.5545,48.5631,271084.0
2020-01-21 10:00:00,56.88,56.93,56.88,56.93,511950.0,48.5545,48.5972,48.5545,48.5972,511950.0
2020-01-21 10:30:00,56.93,56.96,56.92,56.96,100740.0,48.5972,48.6228,48.5887,48.6228,100740.0
2020-01-21 11:00:00,56.95,56.97,56.94,56.95,136136.0,48.6143,48.6314,48.6057,48.6143,136136.0
2020-01-21 11:30:00,56.95,56.95,56.94,56.94,90296.0,48.6143,48.6143,48.6057,48.6057,90296.0
2020-01-21 12:00:00,56.94,56.95,56.94,56.95,58022.0,48.6057,48.6143,48.6057,48.6143,58022.0
2020-01-21 12:30:00,56.95,56.95,56.94,56.95,92363.0,48.6143,48.6143,48.6057,48.6143,92363.0
2020-01-21 13:00:00,56.95,56.97,56.94,56.97,80184.0,48.6143,48.6314,48.6057,48.6314,80184.0
2020-01-21 13:30:00,56.97,56.97,56.96,56.97,116117.0,48.6314,48.6314,48.6228,48.6314,116117.0
2020-01-21 14:00:00,56.97,56.97,56.95,56.96,152771.0,48.6314,48.6314,48.6143,48.6228,152771.0
2020-01-21 14:30:00,56.96,56.96,56.95,56.96,152781.0,48.6228,48.6228,48.6143,48.6228,152781.0
2020-01-21 15:00:00,56.95,56.96,56.93,56.94,98831.0,48.6143,48.6228,48.5972,48.6057,98831.0
2020-01-21 15:30:00,56.94,56.94,56.93,56.93,121290.0,48.6057,48.6057,48.5972,48.5972,121290.0
2020-01-22 09:30:00,56.97,56.99,56.96,56.98,123305.0,48.6314,48.6484,48.6228,48.6399,123305.0
2020-01-22 10:00:00,56.98,57.0,56.97,56.99,221764.0,48.6399,48.657,48.6314,48.6484,221764.0
2020-01-22 10:30:00,56.99,57.0,56.97,56.98,227732.0,48.6484,48.657,48.6314,48.6399,227732.0
2020-01-22 11:00:00,56.98,56.99,56.98,56.98,93135.0,48.6399,48.6484,48.6399,48.6399,93135.0
2020-01-22 11:30:00,56.98,57.0,56.97,56.99,141688.0,48.6399,48.657,48.6314,48.6484,141688.0
2020-01-22 12:00:00,57.0,57.01,56.99,57.01,101905.0,48.657,48.6655,48.6484,48.6655,101905.0
2020-01-22 12:30:00,57.0,57.01,57.0,57.01,70100.0,48.657,48.6655,48.657,48.6655,70100.0
2020-01-22 13:00:00,57.01,57.01,57.0,57.0,2631558.0,48.6655,48.6655,48.657,48.657,2631558.0
2020-01-22 13:30:00,57.01,57.01,57.0,57.0,139405.0,48.6655,48.6655,48.657,48.657,139405.0
2020-01-22 14:00:00,57.01,57.01,57.0,57.01,80200.0,48.6655,48.6655,48.657,48.6655,80200.0
2020-01-22 14:30:00,57.01,57.01,56.99,57.0,215413.0,48.6655,48.6655,48.6484,48.657,215413.0
2020-01-22 15:00:00,57.0,57.0,56.99,57.0,116758.0,48.657,48.657,48.6484,48.657,116758.0
2020-01-22 15:30:00,57.0,57.01,56.99,56.99,195940.0,48.657,48.6655,48.6484,48.6484,195940.0
2020-01-23 09:30:00,57.12,57.16,57.12,57.14,83307.0,48.7594,48.7935,48.7594,48.7765,83307.0
2020-01-23 10:00:00,57.15,57.16,57.14,57.15,137897.0,48.785,48.7935,48.7765,48.785,137897.0
2020-01-23 10:30:00,57.16,57.18,57.15,57.18,97014.0,48.7935,48.8106,48.785,48.8106,97014.0
2020-01-23 11:00:00,57.18,57.2,57.17,57.2,112895.0,48.8106,48.8277,48.8021,48.8277,112895.0
2020-01-23 11:30:00,57.2,57.2,57.17,57.18,89377.0,48.8277,48.8277,48.8021,48.8106,89377.0
2020-01-23 12:00:00,57.18,57.19,57.17,57.19,107462.0,48.8106,48.8192,48.8021,48.8192,107462.0
2020-01-23 12:30:00,57.18,57.19,57.17,57.18,89740.0,48.8106,48.8192,48.8021,48.8106,89740.0
2020-01-23 13:00:00,57.18,57.18,57.17,57.18,78518.0,48.8106,48.8106,48.8021,48.8106,78518.0
2020-01-23 13:30:00,57.18,57.18,57.16,57.17,77034.0,48.8106,48.8106,48.7935,48.8021,77034.0
2020-01-23 14:00:00,57.17,57.17,57.15,57.17,233600.0,48.8021,48.8021,48.785,48.8021,233600.0
2020-01-23 14:30:00,57.16,57.17,57.15,57.16,229099.0,48.7935,48.8021,48.785,48.7935,229099.0
2020-01-23 15:00:00,57.16,57.17,57.15,57.16,172708.0,48.7935,48.8021,48.785,48.7935,172708.0
2020-01-23 15:30:00,57.17,57.17,57.16,57.17,90598.0,48.8021,48.8021,48.7935,48.8021,90598.0
2020-01-24 09:30:00,57.19,57.23,57.19,57.23,90833.0,48.8192,48.8533,48.8192,48.8533,90833.0
2020-01-24 10:00:00,57.22,57.25,57.22,57.25,146604.0,48.8448,48.8704,48.8448,48.8704,146604.0
2020-01-24 10:30:00,57.25,57.27,57.24,57.26,111801.0,48.8704,48.8874,48.8618,48.8789,111801.0
2020-01-24 11:00:00,57.26,57.26,57.24,57.26,177779.0,48.8789,48.8789,48.8618,48.8789,177779.0
2020-01-24 11:30:00,57.26,57.27,57.25,57.27,98367.0,48.8789,48.8874,48.8704,48.8874,98367.0
2020-01-24 12:00:00,57.26,57.27,57.26,57.27,89805.0,48.8789,48.8874,48.8789,48.8874,89805.0
2020-01-24 12:30:00,57.27,57.27,57.23,57.25,806053.0,48.8874,48.8874,48.8533,48.8704,806053.0
2020-01-24 13:00:00,57.25,57.26,57.24,57.26,163498.0,48.8704,48.8789,48.8618,48.8789,163498.0
2020-01-24 13:30:00,57.26,57.28,57.25,57.27,88118.0,48.8789,48.896,48.8704,48.8874,88118.0
2020-01-24 14:00:00,57.27,57.29,57.26,57.29,160023.0,48.8874,48.9045,48.8789,48.9045,160023.0
2020-01-24 14:30:00,57.28,57.29,57.26,57.26,91412.0,48.896,48.9045,48.8789,48.8789,91412.0
2020-01-24 15:00:00,57.26,57.27,57.25,57.26,267748.0,48.8789,48.8874,48.8704,48.8789,267748.0
2020-01-24 15:30:00,57.25,57.27,57.25,57.25,117104.0,48.8704,48.8874,48.8704,48.8704,117104.0
2020-01-27 09:30:00,57.48,57.49,57.46,57.47,304035.0,49.0667,49.0752,49.0496,49.0582,304035.0
2020-01-27 10:00:00,57.48,57.48,57.47,57.48,131997.0,49.0667,49.0667,49.0582,49.0667,131997.0
2020-01-27 10:30:00,57.48,57.48,57.47,57.48,145934.0,49.0667,49.0667,49.0582,49.0667,145934.0
2020-01-27 11:00:00,57.48,57.49,57.47,57.48,106767.0,49.0667,49.0752,49.0582,49.0667,106767.0
2020-01-27 11:30:00,57.48,57.49,57.47,57.48,114319.0,49.0667,49.0752,49.0582,49.0667,114319.0
2020-01-27 12:00:00,57.48,57.49,57.47,57.48,74940.0,49.0667,49.0752,49.0582,49.0667,74940.0
2020-01-27 12:30:00,57.48,57.49,57.48,57.49,53062.0,49.0667,49.0752,49.0667,49.0752,53062.0
2020-01-27 13:00:00,57.49,57.5,57.48,57.5,98738.0,49.0752,49.0838,49.0667,49.0838,98738.0
2020-01-27 13:30:00,57.5,57.5,57.49,57.5,157459.0,49.0838,49.0838,49.0752,49.0838,157459.0
2020-01-27 14:00:00,57.5,57.5,57.49,57.5,112486.0,49.0838,49.0838,49.0752,49.0838,112486.0
2020-01-27 14:30:00,57.5,57.5,57.49,57.5,86017.0,49.0838,49.0838,49.0752,49.0838,86017.0
2020-01-27 15:00:00,57.49,57.51,57.49,57.51,191868.0,49.0752,49.0923,49.0752,49.0923,191868.0
2020-01-27 15:30:00,57.51,57.52,57.5,57.51,202842.0,49.0923,49.1009,49.0838,49.0923,202842.0
2020-01-28 09:30:00,57.47,57.47,57.41,57.43,114578.0,49.0582,49.0582,49.007,49.024,114578.0
2020-01-28 10:00:00,57.43,57.43,57.4,57.41,148332.0,49.024,49.024,48.9984,49.007,148332.0
2020-01-28 10:30:00,57.4,57.41,57.39,57.4,150383.0,48.9984,49.007,48.9899,48.9984,150383.0
2020-01-28 11:00:00,57.39,57.41,57.38,57.38,147530.0,48.9899,49.007,48.9813,48.9813,147530.0
2020-01-28 11:30:00,57.39,57.39,57.38,57.39,126833.0,48.9899,48.9899,48.9813,48.9899,126833.0
2020-01-28 12:00:00,57.39,57.39,57.38,57.39,102460.0,48.9899,48.9899,48.9813,48.9899,102460.0
2020-01-28 12:30:00,57.39,57.39,57.38,57.39,104311.0,48.9899,48.9899,48.9813,48.9899,104311.0
2020-01-28 13:00:00,57.39,57.4,57.38,57.4,127388.0,48.9899,48.9984,48.9813,48.9984,127388.0
2020-01-28 13:30:00,57.4,57.4,57.39,57.4,81125.0,48.9984,48.9984,48.9899,48.9984,81125.0
2020-01-28 14:00:00,57.4,57.4,57.39,57.39,107935.0,48.9984,48.9984,48.9899,48.9899,107935.0
2020-01-28 14:30:00,57.39,57.4,57.38,57.39,113331.0,48.9899,48.9984,48.9813,48.9899,113331.0
2020-01-28 15:00:00,57.38,57.4,57.38,57.4,174137.0,48.9813,48.9984,48.9813,48.9984,174137.0
2020-01-28 15:30:00,57.4,57.4,57.38,57.38,183447.0,48.9984,48.9984,48.9813,48.9813,183447.0
2020-01-29 09:30:00,57.48,57.51,57.45,57.51,104536.0,49.0667,49.0923,49.0411,49.0923,104536.0
2020-01-29 10:00:00,57.51,57.51,57.5,57.5,109952.0,49.0923,49.0923,49.0838,49.0838,109952.0
2020-01-29 10:30:00,57.51,57.51,57.5,57.51,117724.0,49.0923,49.0923,49.0838,49.0923,117724.0
2020-01-29 11:00:00,57.51,57.51,57.5,57.51,112710.0,49.0923,49.0923,49.0838,49.0923,112710.0
2020-01-29 11:30:00,57.51,57.52,57.5,57.52,85792.0,49.0923,49.1009,49.0838,49.1009,85792.0
2020-01-29 12:00:00,57.52,57.52,57.51,57.52,90644.0,49.1009,49.1009,49.0923,49.1009,90644.0
2020-01-29 12:30:00,57.52,57.52,57.51,57.52,65019.0,49.1009,49.1009,49.0923,49.1009,65019.0
2020-01-29 13:00:00,57.52,57.52,57.51,57.51,48950.0,49.1009,49.1009,49.0923,49.0923,48950.0
2020-01-29 13:30:00,57.52,57.52,57.51,57.51,135244.0,49.1009,49.1009,49.0923,49.0923,135244.0
2020-01-29 14:00:00,57.51,57.52,57.51,57.52,134598.0,49.0923,49.1009,49.0923,49.1009,134598.0
2020-01-29 14:30:00,57.52,57.54,57.51,57.53,120774.0,49.1009,49.1179,49.0923,49.1094,120774.0
2020-01-29 15:00:00,57.54,57.55,57.53,57.55,175107.0,49.1179,49.1265,49.1094,49.1265,175107.0
2020-01-29 15:30:00,57.55,57.55,57.54,57.55,74321.0,49.1265,49.1265,49.1179,49.1265,74321.0
2020-01-30 09:30:00,57.58,57.59,57.57,57.59,82114.0,49.1521,49.1606,49.1435,49.1606,82114.0
2020-01-30 10:00:00,57.59,57.6,57.58,57.6,90806.0,49.1606,49.1691,49.1521,49.1691,90806.0
2020-01-30 10:30:00,57.6,57.62,57.59,57.62,110373.0,49.1691,49.1862,49.1606,49.1862,110373.0
2020-01-30 11:00:00,57.62,57.62,57.6,57.6,85670.0,49.1862,49.1862,49.1691,49.1691,85670.0
2020-01-30 11:30:00,57.61,57.61,57.6,57.61,66386.0,49.1777,49.1777,49.1691,49.1777,66386.0
2020-01-30 12:00:00,57.61,57.62,57.6,57.61,98931.0,49.1777,49.1862,49.1691,49.1777,98931.0
2020-01-30 12:30:00,57.62,57.62,57.61,57.62,73450.0,49.1862,49.1862,49.1777,49.1862,73450.0
2020-01-30 13:00:00,57.62,57.62,57.61,57.62,78787.0,49.1862,49.1862,49.1777,49.1862,78787.0
2020-01-30 13:30:00,57.61,57.62,57.61,57.62,128152.0,49.1777,49.1862,49.1777,49.1862,128152.0
2020-01-30 14:00:00,57.62,57.62,57.61,57.62,155093.0,49.1862,49.1862,49.1777,49.1862,155093.0
2020-01-30 14:30:00,57.62,57.62,57.59,57.6,164968.0,49.1862,49.1862,49.1606,49.1691,164968.0
2020-01-30 15:00:00,57.59,57.6,57.59,57.59,106326.0,49.1606,49.1691,49.1606,49.1606,106326.0
2020-01-30 15:30:00,57.6,57.6,57.57,57.57,230523.0,49.1691,49.1691,49.1435,49.1435,230523.0
2020-01-31 09:30:00,57.6,57.62,57.59,57.61,103312.0,49.1691,49.1862,49.1606,49.1777,103312.0
2020-01-31 10:00:00,57.61,57.62,57.6,57.62,119918.0,49.1777,49.1862,49.1691,49.1862,119918.0
2020-01-31 10:30:00,57.62,57.63,57.61,57.63,109861.0,49.1862,49.1948,49.1777,49.1948,109861.0
2020-01-31 11:00:00,57.62,57.66,57.62,57.66,227949.0,49.1862,49.2204,49.1862,49.2204,227949.0
2020-01-31 11:30:00,57.65,57.66,57.62,57.63,388874.0,49.2118,49.2204,49.1862,49.1948,388874.0
2020-01-31 12:00:00,57.63,57.65,57.62,57.65,202366.0,49.1948,49.2118,49.1862,49.2118,202366.0
2020-01-31 12:30:00,57.65,57.66,57.64,57.64,310459.0,49.2118,49.2204,49.2033,49.2033,310459.0
2020-01-31 13:00:00,57.65,57.65,57.64,57.65,211741.0,49.2118,49.2118,49.2033,49.2118,211741.0
2020-01-31 13:30:00,57.65,57.65,57.64,57.65,98881.0,49.2118,49.2118,49.2033,49.2118,98881.0
2020-01-31 14:00:00,57.65,57.65,57.64,57.65,76685.0,49.2118,49.2118,49.2033,49.2118,76685.0
2020-01-31 14:30:00,57.65,57.65,57.63,57.64,250774.0,49.2118,49.2118,49.1948,49.2033,250774.0
2020-01-31 15:00:00,57.63,57.65,57.63,57.65,210661.0,49.1948,49.2118,49.1948,49.2118,210661.0
2020-01-31 15:30:00,57.64,57.65,57.63,57.65,87044.0,49.2033,49.2118,49.1948,49.2118,87044.0
2020-02-03 09:30:00,57.59,57.6,57.58,57.59,144046.0,49.199,49.2075,49.1904,49.199,144046.0
2020-02-03 10:00:00,57.59,57.59,57.56,57.58,243672.0,49.199,49.199,49.1734,49.1904,243672.0
2020-02-03 10:30:00,57.58,57.59,57.57,57.59,167960.0,49.1904,49.199,49.1819,49.199,167960.0
2020-02-03 11:00:00,57.59,57.61,57.58,57.6,231146.0,49.199,49.2161,49.1904,49.2075,231146.0
2020-02-03 11:30:00,57.61,57.63,57.6,57.63,186842.0,49.2161,49.2332,49.2075,49.2332,186842.0
2020-02-03 12:00:00,57.63,57.63,57.62,57.63,74770.0,49.2332,49.2332,49.2246,49.2332,74770.0
2020-02-03 12:30:00,57.63,57.63,57.62,57.63,115170.0,49.2332,49.2332,49.2246,49.2332,115170.0
2020-02-03 13:00:00,57.63,57.64,57.62,57.64,112829.0,49.2332,49.2417,49.2246,49.2417,112829.0
2020-02-03 13:30:00,57.64,57.64,57.63,57.64,131785.0,49.2417,49.2417,49.2332,49.2417,131785.0
2020-02-03 14:00:00,57.64,57.64,57.63,57.64,150840.0,49.2417,49.2417,49.2332,49.2417,150840.0
2020-02-03 14:30:00,57.63,57.64,57.63,57.64,256190.0,49.2332,49.2417,49.2332,49.2417,256190.0
2020-02-03 15:00:00,57.64,57.64,57.63,57.64,114865.0,49.2417,49.2417,49.2332,49.2417,114865.0
2020-02-03 15:30:00,57.64,57.64,57.63,57.63,153497.0,49.2417,49.2417,49.2332,49.2332,153497.0
2020-02-04 09:30:00,57.5,57.51,57.5,57.51,146398.0,49.1221,49.1306,49.1221,49.1306,146398.0
2020-02-04 10:00:00,57.5,57.51,57.5,57.5,131376.0,49.1221,49.1306,49.1221,49.1221,131376.0
2020-02-04 10:30:00,57.5,57.51,57.5,57.51,82990.0,49.1221,49.1306,49.1221,49.1306,82990.0
2020-02-04 11:00:00,57.51,57.51,57.5,57.51,267397.0,49.1306,49.1306,49.1221,49.1306,267397.0
2020-02-04 11:30:00,57.51,57.51,57.49,57.51,236513.0,49.1306,49.1306,49.1136,49.1306,236513.0
2020-02-04 12:00:00,57.5,57.51,57.49,57.49,70861.0,49.1221,49.1306,49.1136,49.1136,70861.0
2020-02-04 12:30:00,57.5,57.5,57.46,57.48,146083.0,49.1221,49.1221,49.0879,49.105,146083.0
2020-02-04 13:00:00,57.47,57.48,57.47,57.47,101937.0,49.0965,49.105,49.0965,49.0965,101937.0
2020-02-04 13:30:00,57.48,57.48,57.47,57.48,121176.0,49.105,49.105,49.0965,49.105,121176.0
2020-02-04 14:00:00,57.48,57.48,57.47,57.48,124492.0,49.105,49.105,49.0965,49.105,124492.0
2020-02-04 14:30:00,57.48,57.48,57.46,57.47,295811.0,49.105,49.105,49.0879,49.0965,295811.0
2020-02-04 15:00:00,57.48,57.48,57.47,57.48,232366.0,49.105,49.105,49.0965,49.105,232366.0
2020-02-04 15:30:00,57.47,57.48,57.47,57.47,89965.0,49.0965,49.105,49.0965,49.0965,89965.0
2020-02-05 09:30:00,57.4,57.4,57.35,57.38,277333.0,49.0367,49.0367,48.994,49.0196,277333.0
2020-02-05 10:00:00,57.38,57.38,57.36,57.38,592634.0,49.0196,49.0196,49.0025,49.0196,592634.0
2020-02-05 10:30:00,57.38,57.39,57.37,57.39,160553.0,49.0196,49.0281,49.011,49.0281,160553.0
2020-02-05 11:00:00,57.38,57.41,57.38,57.39,137705.0,49.0196,49.0452,49.0196,49.0281,137705.0
2020-02-05 11:30:00,57.38,57.39,57.34,57.35,119776.0,49.0196,49.0281,48.9854,48.994,119776.0
2020-02-05 12:00:00,57.35,57.36,57.34,57.36,167614.0,48.994,49.0025,48.9854,49.0025,167614.0
2020-02-05 12:30:00,57.37,57.38,57.36,57.37,192546.0,49.011,49.0196,49.0025,49.011,192546.0
2020-02-05 13:00:00,57.37,57.37,57.36,57.37,75819.0,49.011,49.011,49.0025,49.011,75819.0
2020-02-05 13:30:00,57.36,57.37,57.36,57.37,81828.0,49.0025,49.011,49.0025,49.011,81828.0
2020-02-05 14:00:00,57.37,57.38,57.36,57.37,222108.0,49.011,49.0196,49.0025,49.011,222108.0
2020-02-05 14:30:00,57.37,57.38,57.36,57.37,283352.0,49.011,49.0196,49.0025,49.011,283352.0
2020-02-05 15:00:00,57.38,57.38,57.34,57.37,159809.0,49.0196,49.0196,48.9854,49.011,159809.0
2020-02-05 15:30:00,57.36,57.37,57.36,57.37,94335.0,49.0025,49.011,49.0025,49.011,94335.0
2020-02-06 09:30:00,57.34,57.35,57.33,57.34,162888.0,48.9854,48.994,48.9769,48.9854,162888.0
2020-02-06 10:00:00,57.34,57.34,57.33,57.34,137449.0,48.9854,48.9854,48.9769,48.9854,137449.0
2020-02-06 10:30:00,57.34,57.35,57.33,57.34,61917.0,48.9854,48.994,48.9769,48.9854,61917.0
2020-02-06 11:00:00,57.35,57.36,57.34,57.36,97922.0,48.994,49.0025,48.9854,49.0025,97922.0
2020-02-06 11:30:00,57.36,57.37,57.35,57.37,102185.0,49.0025,49.011,48.994,49.011,102185.0
2020-02-06 12:00:00,57.37,57.37,57.36,57.37,68985.0,49.011,49.011,49.0025,49.011,68985.0
2020-02-06 12:30:00,57.37,57.38,57.36,57.37,111852.0,49.011,49.0196,49.0025,49.011,111852.0
2020-02-06 13:00:00,57.37,57.38,57.36,57.37,87005.0,49.011,49.0196,49.0025,49.011,87005.0
2020-02-06 13:30:00,57.37,57.37,57.36,57.37,112685.0,49.011,49.011,49.0025,49.011,112685.0
2020-02-06 14:00:00,57.37,57.38,57.36,57.38,177774.0,49.011,49.0196,49.0025,49.0196,177774.0
2020-02-06 14:30:00,57.38,57.38,57.36,57.36,222529.0,49.0196,49.0196,49.0025,49.0025,222529.0
2020-02-06 15:00:00,57.37,57.38,57.36,57.38,96266.0,49.011,49.0196,49.0025,49.0196,96266.0
2020-02-06 15:30:00,57.38,57.38,57.37,57.37,142923.0,49.0196,49.0196,49.011,49.011,142923.0
2020-02-07 09:30:00,57.51,57.53,57.5,57.52,152139.0,49.1306,49.1477,49.1221,49.1392,152139.0
2020-02-07 10:00:00,57.52,57.55,57.51,57.53,543393.0,49.1392,49.1648,49.1306,49.1477,543393.0
2020-02-07 10:30:00,57.53,57.53,57.46,57.48,289744.0,49.1477,49.1477,49.0879,49.105,289744.0
2020-02-07 11:00:00,57.48,57.5,57.48,57.49,115868.0,49.105,49.1221,49.105,49.1136,115868.0
2020-02-07 11:30:00,57.5,57.5,57.49,57.49,167721.0,49.1221,49.1221,49.1136,49.1136,167721.0
2020-02-07 12:00:00,57.5,57.5,57.49,57.5,136495.0,49.1221,49.1221,49.1136,49.1221,136495.0
2020-02-07 12:30:00,57.49,57.5,57.49,57.49,81895.0,49.1136,49.1221,49.1136,49.1136,81895.0
2020-02-07 13:00:00,57.5,57.5,57.49,57.5,34083.0,49.1221,49.1221,49.1136,49.1221,34083.0
2020-02-07 13:30:00,57.5,57.5,57.49,57.5,70451.0,49.1221,49.1221,49.1136,49.1221,70451.0
2020-02-07 14:00:00,57.5,57.52,57.5,57.52,215995.0,49.1221,49.1392,49.1221,49.1392,215995.0
2020-02-07 14:30:00,57.52,57.52,57.51,57.51,127110.0,49.1392,49.1392,49.1306,49.1306,127110.0
2020-02-07 15:00:00,57.52,57.52,57.51,57.52,94660.0,49.1392,49.1392,49.1306,49.1392,94660.0
2020-02-07 15:30:00,57.52,57.52,57.51,57.52,106856.0,49.1392,49.1392,49.1306,49.1392,106856.0
2020-02-10 09:30:00,57.6,57.6,57.56,57.58,241353.0,49.2075,49.2075,49.1734,49.1904,241353.0
2020-02-10 10:00:00,57.57,57.58,57.55,57.58,210384.0,49.1819,49.1904,49.1648,49.1904,210384.0
2020-02-10 10:30:00,57.58,57.58,57.57,57.57,91612.0,49.1904,49.1904,49.1819,49.1819,91612.0
2020-02-10 11:00:00,57.58,57.6,57.57,57.6,150945.0,49.1904,49.2075,49.1819,49.2075,150945.0
2020-02-10 11:30:00,57.6,57.6,57.59,57.6,104006.0,49.2075,49.2075,49.199,49.2075,104006.0
2020-02-10 12:00:00,57.6,57.6,57.59,57.59,79816.0,49.2075,49.2075,49.199,49.199,79816.0
2020-02-10 12:30:00,57.59,57.6,57.59,57.6,62629.0,49.199,49.2075,49.199,49.2075,62629.0
2020-02-10 13:00:00,57.59,57.62,57.59,57.62,43026.0,49.199,49.2246,49.199,49.2246,43026.0
2020-02-10 13:30:00,57.62,57.62,57.61,57.61,153675.0,49.2246,49.2246,49.2161,49.2161,153675.0
2020-02-10 14:00:00,57.62,57.62,57.61,57.62,147807.0,49.2246,49.2246,49.2161,49.2246,147807.0
2020-02-10 14:30:00,57.62,57.62,57.61,57.62,170411.0,49.2246,49.2246,49.2161,49.2246,170411.0
2020-02-10 15:00:00,57.62,57.62,57.61,57.61,100727.0,49.2246,49.2246,49.2161,49.2161,100727.0
2020-02-10 15:30:00,57.61,57.62,57.59,57.59,236812.0,49.2161,49.2246,49.199,49.199,236812.0
2020-02-11 09:30:00,57.57,57.57,57.54,57.55,121083.0,49.1819,49.1819,49.1563,49.1648,121083.0
2020-02-11 10:00:00,57.55,57.56,57.54,57.55,165722.0,49.1648,49.1734,49.1563,49.1648,165722.0
2020-02-11 10:30:00,57.55,57.55,57.54,57.55,58080.0,49.1648,49.1648,49.1563,49.1648,58080.0
2020-02-11 11:00:00,57.55,57.55,57.54,57.55,91379.0,49.1648,49.1648,49.1563,49.1648,91379.0
2020-02-11 11:30:00,57.55,57.55,57.54,57.55,60242.0,49.1648,49.1648,49.1563,49.1648,60242.0
2020-02-11 12:00:00,57.55,57.55,57.54,57.54,37938.0,49.1648,49.1648,49.1563,49.1563,37938.0
2020-02-11 12:30:00,57.55,57.55,57.53,57.54,131483.0,49.1648,49.1648,49.1477,49.1563,131483.0
2020-02-11 13:00:00,57.54,57.54,57.52,57.54,109014.0,49.1563,49.1563,49.1392,49.1563,109014.0
2020-02-11 13:30:00,57.54,57.54,57.53,57.54,133343.0,49.1563,49.1563,49.1477,49.1563,133343.0
2020-02-11 14:00:00,57.54,57.54,57.53,57.54,225159.0,49.1563,49.1563,49.1477,49.1563,225159.0
2020-02-11 14:30:00,57.54,57.54,57.53,57.54,143194.0,49.1563,49.1563,49.1477,49.1563,143194.0
2020-02-11 15:00:00,57.54,57.54,57.53,57.54,89334.0,49.1563,49.1563,49.1477,49.1563,89334.0
2020-02-11 15:30:00,57.54,57.54,57.52,57.53,225014.0,49.1563,49.1563,49.1392,49.1477,225014.0
2020-02-12 09:30:00,57.51,57.53,57.5,57.51,71557.0,49.1306,49.1477,49.1221,49.1306,71557.0
2020-02-12 10:00:00,57.52,57.53,57.5,57.52,207908.0,49.1392,49.1477,49.1221,49.1392,207908.0
2020-02-12 10:30:00,57.52,57.52,57.51,57.52,92511.0,49.1392,49.1392,49.1306,49.1392,92511.0
2020-02-12 11:00:00,57.52,57.52,57.51,57.52,64549.0,49.1392,49.1392,49.1306,49.1392,64549.0
2020-02-12 11:30:00,57.52,57.52,57.51,57.51,121581.0,49.1392,49.1392,49.1306,49.1306,121581.0
2020-02-12 12:00:00,57.52,57.52,57.51,57.52,99235.0,49.1392,49.1392,49.1306,49.1392,99235.0
2020-02-12 12:30:00,57.52,57.52,57.51,57.51,100740.0,49.1392,49.1392,49.1306,49.1306,100740.0
2020-02-12 13:00:00,57.52,57.52,57.51,57.52,92567.0,49.1392,49.1392,49.1306,49.1392,92567.0
2020-02-12 13:30:00,57.52,57.52,57.51,57.52,73915.0,49.1392,49.1392,49.1306,49.1392,73915.0
2020-02-12 14:00:00,57.52,57.53,57.51,57.52,215534.0,49.1392,49.1477,49.1306,49.1392,215534.0
2020-02-12 14:30:00,57.52,57.52,57.51,57.52,86838.0,49.1392,49.1392,49.1306,49.1392,86838.0
2020-02-12 15:00:00,57.52,57.52,57.51,57.52,191808.0,49.1392,49.1392,49.1306,49.1392,191808.0
2020-02-12 15:30:00,57.52,57.52,57.51,57.52,131266.0,49.1392,49.1392,49.1306,49.1392,131266.0
2020-02-13 09:30:00,57.52,57.52,57.49,57.52,75899.0,49.1392,49.1392,49.1136,49.1392,75899.0
2020-02-13 10:00:00,57.52,57.55,57.51,57.55,151550.0,49.1392,49.1648,49.1306,49.1648,151550.0
2020-02-13 10:30:00,57.55,57.55,57.54,57.55,61244.0,49.1648,49.1648,49.1563,49.1648,61244.0
2020-02-13 11:00:00,57.55,57.55,57.53,57.54,113985.0,49.1648,49.1648,49.1477,49.1563,113985.0
2020-02-13 11:30:00,57.54,57.54,57.53,57.54,106731.0,49.1563,49.1563,49.1477,49.1563,106731.0
2020-02-13 12:00:00,57.54,57.55,57.53,57.55,160371.0,49.1563,49.1648,49.1477,49.1648,160371.0
2020-02-13 12:30:00,57.54,57.55,57.54,57.55,47840.0,49.1563,49.1648,49.1563,49.1648,47840.0
2020-02-13 13:00:00,57.55,57.55,57.54,57.55,77314.0,49.1648,49.1648,49.1563,49.1648,77314.0
2020-02-13 13:30:00,57.55,57.55,57.54,57.54,96845.0,49.1648,49.1648,49.1563,49.1563,96845.0
2020-02-13 14:00:00,57.55,57.55,57.54,57.55,142992.0,49.1648,49.1648,49.1563,49.1648,142992.0
2020-02-13 14:30:00,57.55,57.55,57.54,57.54,132337.0,49.1648,49.1648,49.1563,49.1563,132337.0
2020-02-13 15:00:00,57.55,57.55,57.54,57.55,188339.0,49.1648,49.1648,49.1563,49.1648,188339.0
2020-02-13 15:30:00,57.55,57.55,57.54,57.54,67776.0,49.1648,49.1648,49.1563,49.1563,67776.0
2020-02-14 09:30:00,57.56,57.58,57.55,57.57,124091.0,49.1734,49.1904,49.1648,49.1819,124091.0
2020-02-14 10:00:00,57.57,57.58,57.56,57.57,166696.0,49.1819,49.1904,49.1734,49.1819,166696.0
2020-02-14 10:30:00,57.57,57.58,57.56,57.58,148818.0,49.1819,49.1904,49.1734,49.1904,148818.0
2020-02-14 11:00:00,57.57,57.58,57.56,57.57,161521.0,49.1819,49.1904,49.1734,49.1819,161521.0
2020-02-14 11:30:00,57.57,57.57,57.56,57.57,139565.0,49.1819,49.1819,49.1734,49.1819,139565.0
2020-02-14 12:00:00,57.56,57.57,57.56,57.57,82501.0,49.1734,49.1819,49.1734,49.1819,82501.0
2020-02-14 12:30:00,57.57,57.57,57.56,57.56,108107.0,49.1819,49.1819,49.1734,49.1734,108107.0
2020-02-14 13:00:00,57.57,57.57,57.56,57.57,148559.0,49.1819,49.1819,49.1734,49.1819,148559.0
2020-02-14 13:30:00,57.57,57.57,57.56,57.57,174063.0,49.1819,49.1819,49.1734,49.1819,174063.0
2020-02-14 14:00:00,57.56,57.57,57.56,57.56,472386.0,49.1734,49.1819,49.1734,49.1734,472386.0
2020-02-14 14:30:00,57.56,57.57,57.56,57.56,113519.0,49.1734,49.1819,49.1734,49.1734,113519.0
2020-02-14 15:00:00,57.56,57.57,57.54,57.55,176520.0,49.1734,49.1819,49.1563,49.1648,176520.0
2020-02-14 15:30:00,57.54,57.55,57.52,57.53,154904.0,49.1563,49.1648,49.1392,49.1477,154904.0
2020-02-18 09:30:00,57.64,57.64,57.61,57.64,86186.0,49.2417,49.2417,49.2161,49.2417,86186.0
2020-02-18 10:00:00,57.64,57.64,57.63,57.64,180095.0,49.2417,49.2417,49.2332,49.2417,180095.0
2020-02-18 10:30:00,57.65,57.66,57.64,57.66,227469.0,49.2502,49.2588,49.2417,49.2588,227469.0
2020-02-18 11:00:00,57.66,57.66,57.65,57.65,89454.0,49.2588,49.2588,49.2502,49.2502,89454.0
2020-02-18 11:30:00,57.66,57.66,57.65,57.66,62638.0,49.2588,49.2588,49.2502,49.2588,62638.0
2020-02-18 12:00:00,57.66,57.66,57.63,57.64,118196.0,49.2588,49.2588,49.2332,49.2417,118196.0
2020-02-18 12:30:00,57.64,57.64,57.63,57.64,99828.0,49.2417,49.2417,49.2332,49.2417,99828.0
2020-02-18 13:00:00,57.64,57.64,57.63,57.64,61491.0,49.2417,49.2417,49.2332,49.2417,61491.0
2020-02-18 13:30:00,57.64,57.64,57.63,57.64,98265.0,49.2417,49.2417,49.2332,49.2417,98265.0
2020-02-18 14:00:00,57.64,57.64,57.63,57.63,142026.0,49.2417,49.2417,49.2332,49.2332,142026.0
2020-02-18 14:30:00,57.63,57.64,57.63,57.63,119221.0,49.2332,49.2417,49.2332,49.2332,119221.0
2020-02-18 15:00:00,57.64,57.64,57.63,57.64,128401.0,49.2417,49.2417,49.2332,49.2417,128401.0
2020-02-18 15:30:00,57.64,57.64,57.62,57.63,194956.0,49.2417,49.2417,49.2246,49.2332,194956.0
2020-02-19 09:30:00,57.63,57.64,57.62,57.64,564871.0,49.2332,49.2417,49.2246,49.2417,564871.0
2020-02-19 10:00:00,57.64,57.65,57.63,57.65,210445.0,49.2417,49.2502,49.2332,49.2502,210445.0
2020-02-19 10:30:00,57.65,57.66,57.64,57.65,239417.0,49.2502,49.2588,49.2417,49.2502,239417.0
2020-02-19 11:00:00,57.65,57.65,57.64,57.65,107983.0,49.2502,49.2502,49.2417,49.2502,107983.0
2020-02-19 11:30:00,57.65,57.65,57.64,57.65,152529.0,49.2502,49.2502,49.2417,49.2502,152529.0
2020-02-19 12:00:00,57.65,57.65,57.64,57.65,74148.0,49.2502,49.2502,49.2417,49.2502,74148.0
2020-02-19 12:30:00,57.65,57.65,57.64,57.65,88342.0,49.2502,49.2502,49.2417,49.2502,88342.0
2020-02-19 13:00:00,57.65,57.66,57.64,57.65,206355.0,49.2502,49.2588,49.2417,49.2502,206355.0
2020-02-19 13:30:00,57.65,57.66,57.64,57.66,246366.0,49.2502,49.2588,49.2417,49.2588,246366.0
2020-02-19 14:00:00,57.65,57.66,57.65,57.66,211422.0,49.2502,49.2588,49.2502,49.2588,211422.0
2020-02-19 14:30:00,57.66,57.66,57.65,57.66,92619.0,49.2588,49.2588,49.2502,49.2588,92619.0
2020-02-19 15:00:00,57.66,57.66,57.65,57.66,62844.0,49.2588,49.2588,49.2502,49.2588,62844.0
2020-02-19 15:30:00,57.66,57.66,57.64,57.64,116500.0,49.2588,49.2588,49.2417,49.2417,116500.0
2020-02-20 09:30:00,57.73,57.74,57.7,57.74,124026.0,49.3186,49.3271,49.293,49.3271,124026.0
2020-02-20 10:00:00,57.73,57.74,57.73,57.73,153331.0,49.3186,49.3271,49.3186,49.3186,153331.0
2020-02-20 10:30:00,57.74,57.77,57.73,57.75,134034.0,49.3271,49.3528,49.3186,49.3357,134034.0
2020-02-20 11:00:00,57.75,57.77,57.74,57.76,301901.0,49.3357,49.3528,49.3271,49.3442,301901.0
2020-02-20 11:30:00,57.76,57.77,57.75,57.77,171815.0,49.3442,49.3528,49.3357,49.3528,171815.0
2020-02-20 12:00:00,57.77,57.77,57.76,57.77,152578.0,49.3528,49.3528,49.3442,49.3528,152578.0
2020-02-20 12:30:00,57.77,57.8,57.76,57.78,796337.0,49.3528,49.3784,49.3442,49.3613,796337.0
2020-02-20 13:00:00,57.78,57.78,57.77,57.78,46207.0,49.3613,49.3613,49.3528,49.3613,46207.0
2020-02-20 13:30:00,57.78,57.78,57.75,57.76,131032.0,49.3613,49.3613,49.3357,49.3442,131032.0
2020-02-20 14:00:00,57.76,57.76,57.75,57.76,79802.0,49.3442,49.3442,49.3357,49.3442,79802.0
2020-02-20 14:30:00,57.76,57.76,57.75,57.76,93003.0,49.3442,49.3442,49.3357,49.3442,93003.0
2020-02-20 15:00:00,57.76,57.78,57.75,57.77,189841.0,49.3442,49.3613,49.3357,49.3528,189841.0
2020-02-20 15:30:00,57.77,57.77,57.76,57.76,91163.0,49.3528,49.3528,49.3442,49.3442,91163.0
2020-02-21 09:30:00,57.86,57.89,57.85,57.89,201467.0,49.4296,49.4553,49.4211,49.4553,201467.0
2020-02-21 10:00:00,57.89,57.89,57.88,57.89,91176.0,49.4553,49.4553,49.4467,49.4553,91176.0
2020-02-21 10:30:00,57.88,57.9,57.88,57.89,97399.0,49.4467,49.4638,49.4467,49.4553,97399.0
2020-02-21 11:00:00,57.88,57.89,57.85,57.86,50128.0,49.4467,49.4553,49.4211,49.4296,50128.0
2020-02-21 11:30:00,57.86,57.86,57.85,57.86,34511.0,49.4296,49.4296,49.4211,49.4296,34511.0
2020-02-21 12:00:00,57.86,57.86,57.85,57.86,35063.0,49.4296,49.4296,49.4211,49.4296,35063.0
2020-02-21 12:30:00,57.86,57.86,57.85,57.85,56497.0,49.4296,49.4296,49.4211,49.4211,56497.0
2020-02-21 13:00:00,57.85,57.86,57.85,57.86,81999.0,49.4211,49.4296,49.4211,49.4296,81999.0
2020-02-21 13:30:00,57.86,57.86,57.85,57.86,77914.0,49.4296,49.4296,49.4211,49.4296,77914.0
2020-02-21 14:00:00,57.86,57.87,57.85,57.86,207963.0,49.4296,49.4382,49.4211,49.4296,207963.0
2020-02-21 14:30:00,57.86,57.86,57.85,57.86,135391.0,49.4296,49.4296,49.4211,49.4296,135391.0
2020-02-21 15:00:00,57.86,57.86,57.85,57.85,124720.0,49.4296,49.4296,49.4211,49.4211,124720.0
2020-02-21 15:30:00,57.86,57.86,57.85,57.85,88648.0,49.4296,49.4296,49.4211,49.4211,88648.0
2020-02-24 09:30:00,57.96,57.99,57.96,57.98,122593.0,49.5151,49.5407,49.5151,49.5322,122593.0
2020-02-24 10:00:00,57.98,57.98,57.94,57.96,245914.0,49.5322,49.5322,49.498,49.5151,245914.0
2020-02-24 10:30:00,57.96,57.96,57.94,57.94,69252.0,49.5151,49.5151,49.498,49.498,69252.0
2020-02-24 11:00:00,57.95,57.96,57.94,57.96,124005.0,49.5065,49.5151,49.498,49.5151,124005.0
2020-02-24 11:30:00,57.96,57.96,57.95,57.95,60777.0,49.5151,49.5151,49.5065,49.5065,60777.0
2020-02-24 12:00:00,57.95,57.96,57.95,57.96,144506.0,49.5065,49.5151,49.5065,49.5151,144506.0
2020-02-24 12:30:00,57.96,57.96,57.94,57.95,77158.0,49.5151,49.5151,49.498,49.5065,77158.0
2020-02-24 13:00:00,57.96,57.97,57.95,57.96,257727.0,49.5151,49.5236,49.5065,49.5151,257727.0
2020-02-24 13:30:00,57.96,57.96,57.95,57.96,156440.0,49.5151,49.5151,49.5065,49.5151,156440.0
2020-02-24 14:00:00,57.95,57.97,57.95,57.97,166923.0,49.5065,49.5236,49.5065,49.5236,166923.0
2020-02-24 14:30:00,57.96,57.97,57.93,57.94,144452.0,49.5151,49.5236,49.4894,49.498,144452.0
2020-02-24 15:00:00,57.94,57.95,57.93,57.95,93979.0,49.498,49.5065,49.4894,49.5065,93979.0
2020-02-24 15:30:00,57.95,57.96,57.94,57.95,92039.0,49.5065,49.5151,49.498,49.5065,92039.0
2020-02-25 09:30:00,57.97,57.99,57.95,57.97,165909.0,49.5236,49.5407,49.5065,49.5236,165909.0
2020-02-25 10:00:00,57.98,57.99,57.97,57.99,222756.0,49.5322,49.5407,49.5236,49.5407,222756.0
2020-02-25 10:30:00,57.99,58.0,57.98,58.0,287968.0,49.5407,49.5493,49.5322,49.5493,287968.0
2020-02-25 11:00:00,58.0,58.01,57.99,58.0,153901.0,49.5493,49.5578,49.5407,49.5493,153901.0
2020-02-25 11:30:00,57.99,58.0,57.99,58.0,84875.0,49.5407,49.5493,49.5407,49.5493,84875.0
2020-02-25 12:00:00,58.0,58.0,57.99,58.0,252266.0,49.5493,49.5493,49.5407,49.5493,252266.0
2020-02-25 12:30:00,58.0,58.01,57.99,58.01,131922.0,49.5493,49.5578,49.5407,49.5578,131922.0
2020-02-25 13:00:00,58.01,58.02,58.0,58.02,126384.0,49.5578,49.5663,49.5493,49.5663,126384.0
2020-02-25 13:30:00,58.02,58.02,58.01,58.02,75460.0,49.5663,49.5663,49.5578,49.5663,75460.0
2020-02-25 14:00:00,58.02,58.02,57.99,58.02,144954.0,49.5663,49.5663,49.5407,49.5663,144954.0
2020-02-25 14:30:00,58.01,58.03,57.99,58.0,301757.0,49.5578,49.5749,49.5407,49.5493,301757.0
2020-02-25 15:00:00,58.0,58.01,57.99,58.01,392448.0,49.5493,49.5578,49.5407,49.5578,392448.0
2020-02-25 15:30:00,58.01,58.01,57.99,58.0,209069.0,49.5578,49.5578,49.5407,49.5493,209069.0
2020-02-26 09:30:00,57.87,57.89,57.86,57.89,267155.0,49.4382,49.4553,49.4296,49.4553,267155.0
2020-02-26 10:00:00,57.9,57.91,57.88,57.88,226891.0,49.4638,49.4724,49.4467,49.4467,226891.0
2020-02-26 10:30:00,57.89,57.9,57.88,57.9,146102.0,49.4553,49.4638,49.4467,49.4638,146102.0
2020-02-26 11:00:00,57.9,57.91,57.89,57.9,173918.0,49.4638,49.4724,49.4553,49.4638,173918.0
2020-02-26 11:30:00,57.9,57.91,57.89,57.91,134147.0,49.4638,49.4724,49.4553,49.4724,134147.0
2020-02-26 12:00:00,57.91,57.93,57.9,57.91,98445.0,49.4724,49.4894,49.4638,49.4724,98445.0
2020-02-26 12:30:00,57.91,57.92,57.91,57.92,181974.0,49.4724,49.4809,49.4724,49.4809,181974.0
2020-02-26 13:00:00,57.91,57.92,57.91,57.91,198756.0,49.4724,49.4809,49.4724,49.4724,198756.0
2020-02-26 13:30:00,57.92,57.93,57.91,57.92,283461.0,49.4809,49.4894,49.4724,49.4809,283461.0
2020-02-26 14:00:00,57.92,57.94,57.91,57.94,468234.0,49.4809,49.498,49.4724,49.498,468234.0
2020-02-26 14:30:00,57.94,57.94,57.93,57.94,122837.0,49.498,49.498,49.4894,49.498,122837.0
2020-02-26 15:00:00,57.93,57.94,57.92,57.93,125396.0,49.4894,49.498,49.4809,49.4894,125396.0
2020-02-26 15:30:00,57.93,57.93,57.86,57.9,230990.0,49.4894,49.4894,49.4296,49.4638,230990.0
2020-02-27 09:30:00,57.97,57.97,57.92,57.95,123259.0,49.5236,49.5236,49.4809,49.5065,123259.0
2020-02-27 10:00:00,57.95,57.95,57.93,57.94,158363.0,49.5065,49.5065,49.4894,49.498,158363.0
2020-02-27 10:30:00,57.95,57.98,57.93,57.94,207347.0,49.5065,49.5322,49.4894,49.498,207347.0
2020-02-27 11:00:00,57.94,57.94,57.91,57.93,129875.0,49.498,49.498,49.4724,49.4894,129875.0
2020-02-27 11:30:00,57.93,57.95,57.91,57.92,132391.0,49.4894,49.5065,49.4724,49.4809,132391.0
2020-02-27 12:00:00,57.92,57.92,57.88,57.9,95958.0,49.4809,49.4809,49.4467,49.4638,95958.0
2020-02-27 12:30:00,57.9,57.9,57.87,57.89,102646.0,49.4638,49.4638,49.4382,49.4553,102646.0
2020-02-27 13:00:00,57.89,57.91,57.88,57.9,127599.0,49.4553,49.4724,49.4467,49.4638,127599.0
2020-02-27 13:30:00,57.9,57.9,57.88,57.89,215465.0,49.4638,49.4638,49.4467,49.4553,215465.0
2020-02-27 14:00:00,57.89,57.92,57.88,57.91,329679.0,49.4553,49.4809,49.4467,49.4724,329679.0
2020-02-27 14:30:00,57.91,57.92,57.87,57.88,251717.0,49.4724,49.4809,49.4382,49.4467,251717.0
2020-02-27 15:00:00,57.87,57.88,57.85,57.85,152909.0,49.4382,49.4467,49.4211,49.4211,152909.0
2020-02-27 15:30:00,57.86,57.87,57.85,57.87,151690.0,49.4296,49.4382,49.4211,49.4382,151690.0
2020-02-28 09:30:00,58.02,58.09,58.02,58.08,480385.0,49.5663,49.6261,49.5663,49.6176,480385.0
2020-02-28 10:00:00,58.07,58.08,58.05,58.08,444826.0,49.6091,49.6176,49.592,49.6176,444826.0
2020-02-28 10:30:00,58.08,58.09,58.04,58.07,578756.0,49.6176,49.6261,49.5834,49.6091,578756.0
2020-02-28 11:00:00,58.07,58.08,58.05,58.08,333429.0,49.6091,49.6176,49.592,49.6176,333429.0
2020-02-28 11:30:00,58.08,58.08,58.02,58.03,199420.0,49.6176,49.6176,49.5663,49.5749,199420.0
2020-02-28 12:00:00,58.03,58.04,58.03,58.04,141379.0,49.5749,49.5834,49.5749,49.5834,141379.0
2020-02-28 12:30:00,58.04,58.06,58.03,58.04,762470.0,49.5834,49.6005,49.5749,49.5834,762470.0
2020-02-28 13:00:00,58.04,58.05,58.03,58.05,154448.0,49.5834,49.592,49.5749,49.592,154448.0
2020-02-28 13:30:00,58.05,58.06,58.04,58.05,162426.0,49.592,49.6005,49.5834,49.592,162426.0
2020-02-28 14:00:00,58.05,58.07,58.04,58.06,275699.0,49.592,49.6091,49.5834,49.6005,275699.0
2020-02-28 14:30:00,58.06,58.06,58.02,58.03,885147.0,49.6005,49.6005,49.5663,49.5749,885147.0
2020-02-28 15:00:00,58.02,58.02,57.99,57.99,702995.0,49.5663,49.5663,49.5407,49.5407,702995.0
2020-02-28 15:30:00,58.0,58.01,57.99,58.01,540100.0,49.5493,49.5578,49.5407,49.5578,540100.0
2020-03-02 09:30:00,57.93,57.97,57.91,57.93,334718.0,49.5271,49.5613,49.51,49.5271,334718.0
2020-03-02 10:00:00,57.94,57.97,57.92,57.96,454316.0,49.5356,49.5613,49.5185,49.5527,454316.0
2020-03-02 10:30:00,57.96,57.97,57.93,57.95,190660.0,49.5527,49.5613,49.5271,49.5442,190660.0
2020-03-02 11:00:00,57.95,57.96,57.91,57.92,142428.0,49.5442,49.5527,49.51,49.5185,142428.0
2020-03-02 11:30:00,57.92,57.93,57.9,57.91,254220.0,49.5185,49.5271,49.5014,49.51,254220.0
2020-03-02 12:00:00,57.91,57.93,57.89,57.93,96971.0,49.51,49.5271,49.4929,49.5271,96971.0
2020-03-02 12:30:00,57.93,57.96,57.92,57.96,289834.0,49.5271,49.5527,49.5185,49.5527,289834.0
2020-03-02 13:00:00,57.95,57.97,57.95,57.97,189996.0,49.5442,49.5613,49.5442,49.5613,189996.0
2020-03-02 13:30:00,57.97,57.98,57.96,57.97,309457.0,49.5613,49.5698,49.5527,49.5613,309457.0
2020-03-02 14:00:00,57.97,57.97,57.95,57.96,201665.0,49.5613,49.5613,49.5442,49.5527,201665.0
2020-03-02 14:30:00,57.96,57.97,57.91,57.92,368588.0,49.5527,49.5613,49.51,49.5185,368588.0
2020-03-02 15:00:00,57.92,57.94,57.91,57.94,367976.0,49.5185,49.5356,49.51,49.5356,367976.0
2020-03-02 15:30:00,57.94,57.94,57.88,57.9,328103.0,49.5356,49.5356,49.4843,49.5014,328103.0
2020-03-03 09:30:00,57.82,57.98,57.82,57.85,152223.0,49.433,49.5698,49.433,49.4587,152223.0
2020-03-03 10:00:00,57.85,57.94,57.84,57.89,446340.0,49.4587,49.5356,49.4501,49.4929,446340.0
2020-03-03 10:30:00,57.89,57.92,57.89,57.91,322826.0,49.4929,49.5185,49.4929,49.51,322826.0
2020-03-03 11:00:00,57.91,57.99,57.9,57.98,426099.0,49.51,49.5784,49.5014,49.5698,426099.0
2020-03-03 11:30:00,57.98,57.99,57.96,57.98,255941.0,49.5698,49.5784,49.5527,49.5698,255941.0
2020-03-03 12:00:00,57.98,57.98,57.94,57.96,162599.0,49.5698,49.5698,49.5356,49.5527,162599.0
2020-03-03 12:30:00,57.95,57.96,57.95,57.96,95824.0,49.5442,49.5527,49.5442,49.5527,95824.0
2020-03-03 13:00:00,57.96,57.96,57.95,57.96,93376.0,49.5527,49.5527,49.5442,49.5527,93376.0
2020-03-03 13:30:00,57.97,58.06,57.96,58.05,317788.0,49.5613,49.6382,49.5527,49.6297,317788.0
2020-03-03 14:00:00,58.05,58.12,58.03,58.04,376818.0,49.6297,49.6895,49.6126,49.6211,376818.0
2020-03-03 14:30:00,58.03,58.04,57.96,57.97,409962.0,49.6126,49.6211,49.5527,49.5613,409962.0
2020-03-03 15:00:00,57.96,58.01,57.96,57.99,119530.0,49.5527,49.5955,49.5527,49.5784,119530.0
2020-03-03 15:30:00,57.99,58.02,57.97,58.01,259695.0,49.5784,49.604,49.5613,49.5955,259695.0
2020-03-04 09:30:00,58.19,58.24,58.07,58.23,166758.0,49.7493,49.7921,49.6468,49.7835,166758.0
2020-03-04 10:00:00,58.23,58.25,58.19,58.21,221248.0,49.7835,49.8006,49.7493,49.7664,221248.0
2020-03-04 10:30:00,58.22,58.23,58.19,58.23,114997.0,49.775,49.7835,49.7493,49.7835,114997.0
2020-03-04 11:00:00,58.23,58.26,58.2,58.23,799919.0,49.7835,49.8092,49.7579,49.7835,799919.0
2020-03-04 11:30:00,58.23,58.24,58.21,58.23,188654.0,49.7835,49.7921,49.7664,49.7835,188654.0
2020-03-04 12:00:00,58.22,58.23,58.2,58.21,101806.0,49.775,49.7835,49.7579,49.7664,101806.0
2020-03-04 12:30:00,58.21,58.21,58.18,58.21,115504.0,49.7664,49.7664,49.7408,49.7664,115504.0
2020-03-04 13:00:00,58.21,58.21,58.2,58.21,140393.0,49.7664,49.7664,49.7579,49.7664,140393.0
2020-03-04 13:30:00,58.2,58.21,58.17,58.2,142568.0,49.7579,49.7664,49.7322,49.7579,142568.0
2020-03-04 14:00:00,58.2,58.2,58.18,58.18,110332.0,49.7579,49.7579,49.7408,49.7408,110332.0
2020-03-04 14:30:00,58.19,58.22,58.18,58.21,303669.0,49.7493,49.775,49.7408,49.7664,303669.0
2020-03-04 15:00:00,58.2,58.21,58.19,58.2,162537.0,49.7579,49.7664,49.7493,49.7579,162537.0
2020-03-04 15:30:00,58.2,58.2,58.16,58.17,217168.0,49.7579,49.7579,49.7237,49.7322,217168.0
2020-03-05 09:30:00,58.12,58.15,58.1,58.14,126166.0,49.6895,49.7151,49.6724,49.7066,126166.0
2020-03-05 10:00:00,58.15,58.16,58.13,58.14,248848.0,49.7151,49.7237,49.698,49.7066,248848.0
2020-03-05 10:30:00,58.14,58.18,58.13,58.17,91199.0,49.7066,49.7408,49.698,49.7322,91199.0
2020-03-05 11:00:00,58.17,58.18,58.15,58.16,120839.0,49.7322,49.7408,49.7151,49.7237,120839.0
2020-03-05 11:30:00,58.16,58.18,58.15,58.18,110897.0,49.7237,49.7408,49.7151,49.7408,110897.0
2020-03-05 12:00:00,58.18,58.18,58.17,58.18,65547.0,49.7408,49.7408,49.7322,49.7408,65547.0
2020-03-05 12:30:00,58.18,58.2,58.17,58.2,95865.0,49.7408,49.7579,49.7322,49.7579,95865.0
2020-03-05 13:00:00,58.2,58.2,58.17,58.18,189270.0,49.7579,49.7579,49.7322,49.7408,189270.0
2020-03-05 13:30:00,58.18,58.18,58.16,58.17,165084.0,49.7408,49.7408,49.7237,49.7322,165084.0
2020-03-05 14:00:00,58.17,58.19,58.16,58.19,201605.0,49.7322,49.7493,49.7237,49.7493,201605.0
2020-03-05 14:30:00,58.19,58.19,58.13,58.14,329912.0,49.7493,49.7493,49.698,49.7066,329912.0
2020-03-05 15:00:00,58.14,58.15,58.12,58.13,187190.0,49.7066,49.7151,49.6895,49.698,187190.0
2020-03-05 15:30:00,58.14,58.14,58.12,58.13,251278.0,49.7066,49.7066,49.6895,49.698,251278.0
2020-03-06 09:30:00,58.43,58.52,58.43,58.5,176395.0,49.9545,50.0315,49.9545,50.0144,176395.0
2020-03-06 10:00:00,58.5,58.5,58.37,58.39,201302.0,50.0144,50.0144,49.9032,49.9203,201302.0
2020-03-06 10:30:00,58.38,58.39,58.33,58.38,215493.0,49.9118,49.9203,49.869,49.9118,215493.0
2020-03-06 11:00:00,58.39,58.45,58.38,58.44,166052.0,49.9203,49.9716,49.9118,49.9631,166052.0
2020-03-06 11:30:00,58.44,58.45,58.41,58.42,244063.0,49.9631,49.9716,49.9374,49.946,244063.0
2020-03-06 12:00:00,58.41,58.43,58.4,58.42,119438.0,49.9374,49.9545,49.9289,49.946,119438.0
2020-03-06 12:30:00,58.42,58.42,58.37,58.39,87026.0,49.946,49.946,49.9032,49.9203,87026.0
2020-03-06 13:00:00,58.39,58.41,58.37,58.38,132960.0,49.9203,49.9374,49.9032,49.9118,132960.0
2020-03-06 13:30:00,58.38,58.39,58.35,58.38,153619.0,49.9118,49.9203,49.8861,49.9118,153619.0
2020-03-06 14:00:00,58.38,58.4,58.37,58.39,223600.0,49.9118,49.9289,49.9032,49.9203,223600.0
2020-03-06 14:30:00,58.38,58.42,58.38,58.4,192875.0,49.9118,49.946,49.9118,49.9289,192875.0
2020-03-06 15:00:00,58.41,58.43,58.38,58.4,261776.0,49.9374,49.9545,49.9118,49.9289,261776.0
2020-03-06 15:30:00,58.4,58.41,58.37,58.39,263118.0,49.9289,49.9374,49.9032,49.9203,263118.0
2020-03-09 09:30:00,58.61,58.66,58.57,58.61,102396.0,50.1084,50.1512,50.0742,50.1084,102396.0
2020-03-09 10:00:00,58.6,58.61,58.53,58.56,169909.0,50.0999,50.1084,50.04,50.0657,169909.0
2020-03-09 10:30:00,58.58,58.6,58.53,58.55,287344.0,50.0828,50.0999,50.04,50.0571,287344.0
2020-03-09 11:00:00,58.55,58.55,58.49,58.5,124146.0,50.0571,50.0571,50.0058,50.0144,124146.0
2020-03-09 11:30:00,58.5,58.53,58.42,58.44,317158.0,50.0144,50.04,49.946,49.9631,317158.0
2020-03-09 12:00:00,58.43,58.46,58.42,58.45,152714.0,49.9545,49.9802,49.946,49.9716,152714.0
2020-03-09 12:30:00,58.44,58.45,58.41,58.44,210891.0,49.9631,49.9716,49.9374,49.9631,210891.0
2020-03-09 13:00:00,58.45,58.45,58.33,58.34,232159.0,49.9716,49.9716,49.869,49.8776,232159.0
2020-03-09 13:30:00,58.34,58.35,58.31,58.32,227844.0,49.8776,49.8861,49.8519,49.8605,227844.0
2020-03-09 14:00:00,58.32,58.34,58.29,58.31,252702.0,49.8605,49.8776,49.8348,49.8519,252702.0
2020-03-09 14:30:00,58.31,58.38,58.31,58.36,265696.0,49.8519,49.9118,49.8519,49.8947,265696.0
2020-03-09 15:00:00,58.35,58.37,58.29,58.33,484802.0,49.8861,49.9032,49.8348,49.869,484802.0
2020-03-09 15:30:00,58.33,58.44,58.31,58.32,7466940.0,49.869,49.9631,49.8519,49.8605,7466940.0
2020-03-10 09:30:00,57.89,57.95,57.81,57.87,331871.0,49.4929,49.5442,49.4245,49.4758,331871.0
2020-03-10 10:00:00,57.87,57.91,57.86,57.89,220951.0,49.4758,49.51,49.4672,49.4929,220951.0
2020-03-10 10:30:00,57.9,58.03,57.89,58.03,532278.0,49.5014,49.6126,49.4929,49.6126,532278.0
2020-03-10 11:00:00,58.02,58.07,58.0,58.04,159309.0,49.604,49.6468,49.5869,49.6211,159309.0
2020-03-10 11:30:00,58.05,58.07,58.02,58.02,173267.0,49.6297,49.6468,49.604,49.604,173267.0
2020-03-10 12:00:00,58.03,58.03,57.99,58.0,184512.0,49.6126,49.6126,49.5784,49.5869,184512.0
2020-03-10 12:30:00,58.0,58.0,57.98,57.98,130314.0,49.5869,49.5869,49.5698,49.5698,130314.0
2020-03-10 13:00:00,57.98,57.99,57.96,57.98,790215.0,49.5698,49.5784,49.5527,49.5698,790215.0
2020-03-10 13:30:00,57.97,57.98,57.93,57.93,115306.0,49.5613,49.5698,49.5271,49.5271,115306.0
2020-03-10 14:00:00,57.94,57.98,57.87,57.88,231525.0,49.5356,49.5698,49.4758,49.4843,231525.0
2020-03-10 14:30:00,57.88,57.9,57.84,57.86,335602.0,49.4843,49.5014,49.4501,49.4672,335602.0
2020-03-10 15:00:00,57.86,57.89,57.81,57.84,984841.0,49.4672,49.4929,49.4245,49.4501,984841.0
2020-03-10 15:30:00,57.83,57.85,57.78,57.82,411516.0,49.4416,49.4587,49.3988,49.433,411516.0
2020-03-11 09:30:00,58.07,58.25,58.04,58.25,178417.0,49.6468,49.8006,49.6211,49.8006,178417.0
2020-03-11 10:00:00,58.24,58.25,58.21,58.22,138346.0,49.7921,49.8006,49.7664,49.775,138346.0
2020-03-11 10:30:00,58.21,58.22,58.13,58.14,545374.0,49.7664,49.775,49.698,49.7066,545374.0
2020-03-11 11:00:00,58.14,58.18,58.09,58.16,189767.0,49.7066,49.7408,49.6638,49.7237,189767.0
2020-03-11 11:30:00,58.15,58.16,58.1,58.13,127664.0,49.7151,49.7237,49.6724,49.698,127664.0
2020-03-11 12:00:00,58.13,58.23,58.11,58.23,1774231.0,49.698,49.7835,49.6809,49.7835,1774231.0
2020-03-11 12:30:00,58.23,58.23,58.16,58.17,322222.0,49.7835,49.7835,49.7237,49.7322,322222.0
2020-03-11 13:00:00,58.16,58.22,58.15,58.21,678280.0,49.7237,49.775,49.7151,49.7664,678280.0
2020-03-11 13:30:00,58.22,58.25,58.21,58.25,746262.0,49.775,49.8006,49.7664,49.8006,746262.0
2020-03-11 14:00:00,58.25,58.25,58.14,58.16,366298.0,49.8006,49.8006,49.7066,49.7237,366298.0
2020-03-11 14:30:00,58.15,58.17,58.09,58.09,265518.0,49.7151,49.7322,49.6638,49.6638,265518.0
2020-03-11 15:00:00,58.1,58.11,58.05,58.08,297533.0,49.6724,49.6809,49.6297,49.6553,297533.0
2020-03-11 15:30:00,58.08,58.1,58.02,58.03,374637.0,49.6553,49.6724,49.604,49.6126,374637.0
2020-03-12 09:30:00,57.8,57.99,57.25,57.27,247436.0,49.4159,49.5784,48.9457,48.9628,247436.0
2020-03-12 10:00:00,57.27,57.5,57.25,57.37,497323.0,48.9628,49.1594,48.9457,49.0483,497323.0
2020-03-12 10:30:00,57.36,57.57,57.34,57.55,451115.0,49.0397,49.2193,49.0226,49.2022,451115.0
2020-03-12 11:00:00,57.55,57.56,57.31,57.32,534509.0,49.2022,49.2107,48.997,49.0055,534509.0
2020-03-12 11:30:00,57.32,57.32,57.15,57.21,542194.0,49.0055,49.0055,48.8602,48.9115,542194.0
2020-03-12 12:00:00,57.2,57.55,57.2,57.23,928099.0,48.9029,49.2022,48.9029,48.9286,928099.0
2020-03-12 12:30:00,57.23,57.33,56.71,57.3,3183642.0,48.9286,49.0141,48.484,48.9884,3183642.0
2020-03-12 13:00:00,57.3,57.33,57.18,57.2,666792.0,48.9884,49.0141,48.8858,48.9029,666792.0
2020-03-12 13:30:00,57.19,57.24,57.15,57.23,567068.0,48.8944,48.9371,48.8602,48.9286,567068.0
2020-03-12 14:00:00,57.23,57.24,56.76,56.83,1730383.0,48.9286,48.9371,48.5268,48.5866,1730383.0
2020-03-12 14:30:00,56.83,56.95,56.71,56.86,728142.0,48.5866,48.6892,48.484,48.6123,728142.0
2020-03-12 15:00:00,56.86,57.0,56.74,56.8,736078.0,48.6123,48.732,48.5097,48.561,736078.0
2020-03-12 15:30:00,56.8,57.13,56.68,56.78,846719.0,48.561,48.8431,48.4584,48.5439,846719.0
2020-03-13 09:30:00,56.71,56.86,56.61,56.61,495757.0,48.484,48.6123,48.3985,48.3985,495757.0
2020-03-13 10:00:00,56.61,56.63,56.34,56.41,719843.0,48.3985,48.4156,48.1677,48.2275,719843.0
2020-03-13 10:30:00,56.41,56.86,56.4,56.86,283121.0,48.2275,48.6123,48.219,48.6123,283121.0
2020-03-13 11:00:00,56.86,56.86,56.77,56.82,241788.0,48.6123,48.6123,48.5353,48.5781,241788.0
2020-03-13 11:30:00,56.83,56.85,56.72,56.76,191762.0,48.5866,48.6037,48.4926,48.5268,191762.0
2020-03-13 12:00:00,56.76,56.76,56.63,56.67,347271.0,48.5268,48.5268,48.4156,48.4498,347271.0
2020-03-13 12:30:00,56.66,56.73,56.57,56.63,238073.0,48.4413,48.5011,48.3643,48.4156,238073.0
2020-03-13 13:00:00,56.62,56.63,56.58,56.6,195779.0,48.4071,48.4156,48.3729,48.39,195779.0
2020-03-13 13:30:00,56.6,56.67,56.56,56.64,327051.0,48.39,48.4498,48.3558,48.4242,327051.0
2020-03-13 14:00:00,56.64,56.64,56.44,56.53,1052561.0,48.4242,48.4242,48.2532,48.3301,1052561.0
2020-03-13 14:30:00,56.53,56.66,56.5,56.61,502342.0,48.3301,48.4413,48.3045,48.3985,502342.0
2020-03-13 15:00:00,56.61,56.74,56.52,56.54,635954.0,48.3985,48.5097,48.3216,48.3387,635954.0
2020-03-13 15:30:00,56.54,56.75,56.33,56.63,541968.0,48.3387,48.5182,48.1591,48.4156,541968.0
2020-03-16 09:30:00,56.05,56.82,55.81,56.37,211729.0,47.9198,48.5781,47.7146,48.1933,211729.0
2020-03-16 10:00:00,56.36,56.38,56.15,56.25,321806.0,48.1848,48.2019,48.0053,48.0907,321806.0
2020-03-16 10:30:00,56.25,56.27,56.24,56.27,464010.0,48.0907,48.1078,48.0822,48.1078,464010.0
2020-03-16 11:00:00,56.27,56.55,56.26,56.52,251742.0,48.1078,48.3472,48.0993,48.3216,251742.0
2020-03-16 11:30:00,56.52,56.54,56.24,56.29,318553.0,48.3216,48.3387,48.0822,48.1249,318553.0
2020-03-16 12:00:00,56.29,56.41,56.25,56.29,187105.0,48.1249,48.2275,48.0907,48.1249,187105.0
2020-03-16 12:30:00,56.29,56.42,56.28,56.38,158609.0,48.1249,48.2361,48.1164,48.2019,158609.0
2020-03-16 13:00:00,56.38,56.51,56.37,56.47,279599.0,48.2019,48.313,48.1933,48.2788,279599.0
2020-03-16 13:30:00,56.48,56.52,56.33,56.51,290325.0,48.2874,48.3216,48.1591,48.313,290325.0
2020-03-16 14:00:00,56.5,56.52,56.43,56.48,164386.0,48.3045,48.3216,48.2446,48.2874,164386.0
2020-03-16 14:30:00,56.47,56.52,56.04,56.45,351835.0,48.2788,48.3216,47.9112,48.2617,351835.0
2020-03-16 15:00:00,56.45,56.51,56.3,56.32,350716.0,48.2617,48.313,48.1335,48.1506,350716.0
2020-03-16 15:30:00,56.32,56.47,56.13,56.18,506705.0,48.1506,48.2788,47.9882,48.0309,506705.0
2020-03-17 09:30:00,55.92,56.15,55.81,56.08,261639.0,47.8086,48.0053,47.7146,47.9454,261639.0
2020-03-17 10:00:00,56.04,56.12,55.9,56.07,307247.0,47.9112,47.9796,47.7915,47.9369,307247.0
2020-03-17 10:30:00,56.06,56.12,55.96,56.12,263210.0,47.9283,47.9796,47.8428,47.9796,263210.0
2020-03-17 11:00:00,56.12,56.36,56.1,56.3,211555.0,47.9796,48.1848,47.9625,48.1335,211555.0
2020-03-17 11:30:00,56.29,56.29,56.01,56.07,338874.0,48.1249,48.1249,47.8856,47.9369,338874.0
2020-03-17 12:00:00,56.06,56.3,55.95,55.97,160156.0,47.9283,48.1335,47.8343,47.8514,160156.0
2020-03-17 12:30:00,55.97,56.03,55.78,55.93,271841.0,47.8514,47.9027,47.6889,47.8172,271841.0
2020-03-17 13:00:00,55.93,56.33,55.87,55.99,266507.0,47.8172,48.1591,47.7659,47.8685,266507.0
2020-03-17 13:30:00,55.99,56.26,55.85,56.13,345439.0,47.8685,48.0993,47.7488,47.9882,345439.0
2020-03-17 14:00:00,56.15,56.26,55.98,56.0,195439.0,48.0053,48.0993,47.8599,47.877,195439.0
2020-03-17 14:30:00,56.0,56.0,55.69,55.73,279561.0,47.877,47.877,47.612,47.6462,279561.0
2020-03-17 15:00:00,55.73,55.74,55.66,55.71,362947.0,47.6462,47.6547,47.5863,47.6291,362947.0
2020-03-17 15:30:00,55.71,56.03,55.7,56.02,356805.0,47.6291,47.9027,47.6205,47.8941,356805.0
2020-03-18 09:30:00,55.14,55.5,55.03,55.17,307562.0,47.1418,47.4495,47.0477,47.1674,307562.0
2020-03-18 10:00:00,55.17,55.39,55.08,55.39,181292.0,47.1674,47.3555,47.0905,47.3555,181292.0
2020-03-18 10:30:00,55.39,55.5,55.34,55.34,238727.0,47.3555,47.4495,47.3127,47.3127,238727.0
2020-03-18 11:00:00,55.33,55.35,55.2,55.34,185611.0,47.3042,47.3213,47.1931,47.3127,185611.0
2020-03-18 11:30:00,55.34,55.48,55.33,55.47,161852.0,47.3127,47.4324,47.3042,47.4239,161852.0
2020-03-18 12:00:00,55.47,55.48,55.35,55.36,223020.0,47.4239,47.4324,47.3213,47.3298,223020.0
2020-03-18 12:30:00,55.35,55.35,55.12,55.15,254935.0,47.3213,47.3213,47.1247,47.1503,254935.0
2020-03-18 13:00:00,54.95,55.1,54.9,54.97,370418.0,46.9793,47.1076,46.9366,46.9964,370418.0
2020-03-18 13:30:00,54.98,55.0,54.61,54.9,418818.0,47.005,47.0221,46.6886,46.9366,418818.0
2020-03-18 14:00:00,54.9,55.03,54.88,54.95,315466.0,46.9366,47.0477,46.9195,46.9793,315466.0
2020-03-18 14:30:00,54.95,54.97,54.66,54.7,447073.0,46.9793,46.9964,46.7314,46.7656,447073.0
2020-03-18 15:00:00,54.7,54.74,54.61,54.68,350560.0,46.7656,46.7998,46.6886,46.7485,350560.0
2020-03-18 15:30:00,54.69,55.04,54.52,54.86,379690.0,46.757,47.0563,46.6117,46.9024,379690.0
2020-03-19 09:30:00,55.01,55.22,53.89,55.19,472789.0,47.0306,47.2102,46.0731,47.1845,472789.0
2020-03-19 10:00:00,55.19,55.29,55.1,55.15,440314.0,47.1845,47.27,47.1076,47.1503,440314.0
2020-03-19 10:30:00,55.15,55.35,54.32,54.94,753644.0,47.1503,47.3213,46.4407,46.9708,753644.0
2020-03-19 11:00:00,54.94,55.1,54.61,54.9,372661.0,46.9708,47.1076,46.6886,46.9366,372661.0
2020-03-19 11:30:00,54.9,55.09,54.85,55.0,367721.0,46.9366,47.099,46.8938,47.0221,367721.0
2020-03-19 12:00:00,55.0,55.04,54.91,54.96,130920.0,47.0221,47.0563,46.9451,46.9879,130920.0
2020-03-19 12:30:00,54.98,55.08,54.93,54.96,235871.0,47.005,47.0905,46.9622,46.9879,235871.0
2020-03-19 13:00:00,54.94,55.0,54.79,54.87,537469.0,46.9708,47.0221,46.8425,46.9109,537469.0
2020-03-19 13:30:00,54.87,55.0,54.85,54.96,244906.0,46.9109,47.0221,46.8938,46.9879,244906.0
2020-03-19 14:00:00,54.97,55.04,54.77,54.88,242414.0,46.9964,47.0563,46.8254,46.9195,242414.0
2020-03-19 14:30:00,54.88,54.99,54.5,54.69,718359.0,46.9195,47.0135,46.5946,46.757,718359.0
2020-03-19 15:00:00,54.69,54.9,54.55,54.86,1474349.0,46.757,46.9366,46.6373,46.9024,1474349.0
2020-03-19 15:30:00,54.88,54.98,54.41,54.51,487591.0,46.9195,47.005,46.5176,46.6031,487591.0
2020-03-20 09:30:00,55.05,55.45,55.05,55.45,216676.0,47.0648,47.4068,47.0648,47.4068,216676.0
2020-03-20 10:00:00,55.45,55.99,55.39,55.95,235900.0,47.4068,47.8685,47.3555,47.8343,235900.0
2020-03-20 10:30:00,55.84,55.97,55.82,55.94,189259.0,47.7402,47.8514,47.7231,47.8257,189259.0
2020-03-20 11:00:00,55.95,56.08,55.86,55.95,242641.0,47.8343,47.9454,47.7573,47.8343,242641.0
2020-03-20 11:30:00,55.95,55.95,55.73,55.84,181315.0,47.8343,47.8343,47.6462,47.7402,181315.0
2020-03-20 12:00:00,55.83,55.84,55.32,55.36,634307.0,47.7317,47.7402,47.2956,47.3298,634307.0
2020-03-20 12:30:00,55.36,55.43,55.31,55.36,455333.0,47.3298,47.3897,47.2871,47.3298,455333.0
2020-03-20 13:00:00,55.36,56.16,55.31,55.58,322349.0,47.3298,48.0138,47.2871,47.5179,322349.0
2020-03-20 13:30:00,55.59,55.78,55.47,55.55,274381.0,47.5265,47.6889,47.4239,47.4923,274381.0
2020-03-20 14:00:00,55.55,55.58,55.3,55.38,442276.0,47.4923,47.5179,47.2785,47.3469,442276.0
2020-03-20 14:30:00,55.38,55.42,55.29,55.35,603510.0,47.3469,47.3811,47.27,47.3213,603510.0
2020-03-20 15:00:00,55.34,55.35,55.27,55.3,261786.0,47.3127,47.3213,47.2529,47.2785,261786.0
2020-03-20 15:30:00,55.3,55.45,55.25,55.32,230376.0,47.2785,47.4068,47.2358,47.2956,230376.0
2020-03-23 09:30:00,55.69,55.99,54.94,55.43,533914.0,47.612,47.8685,46.9708,47.3897,533914.0
2020-03-23 10:00:00,55.4,55.74,55.28,55.46,489397.0,47.364,47.6547,47.2614,47.4153,489397.0
2020-03-23 10:30:00,55.44,55.74,55.41,55.44,379169.0,47.3982,47.6547,47.3726,47.3982,379169.0
2020-03-23 11:00:00,55.42,55.64,55.11,55.33,422848.0,47.3811,47.5692,47.1161,47.3042,422848.0
2020-03-23 11:30:00,55.33,55.34,55.17,55.34,455641.0,47.3042,47.3127,47.1674,47.3127,455641.0
2020-03-23 12:00:00,55.34,55.58,55.25,55.35,437020.0,47.3127,47.5179,47.2358,47.3213,437020.0
2020-03-23 12:30:00,55.33,55.78,55.2,55.74,628942.0,47.3042,47.6889,47.1931,47.6547,628942.0
2020-03-23 13:00:00,55.77,55.78,55.33,55.4,417221.0,47.6804,47.6889,47.3042,47.364,417221.0
2020-03-23 13:30:00,55.4,55.68,55.38,55.5,300522.0,47.364,47.6034,47.3469,47.4495,300522.0
2020-03-23 14:00:00,55.5,55.8,55.15,55.39,443788.0,47.4495,47.706,47.1503,47.3555,443788.0
2020-03-23 14:30:00,55.38,55.8,55.3,55.36,338878.0,47.3469,47.706,47.2785,47.3298,338878.0
2020-03-23 15:00:00,55.36,55.41,55.27,55.39,495371.0,47.3298,47.3726,47.2529,47.3555,495371.0
2020-03-23 15:30:00,55.39,55.48,55.33,55.45,280657.0,47.3555,47.4324,47.3042,47.4068,280657.0
2020-03-24 09:30:00,55.14,55.99,55.1,55.63,185191.0,47.1418,47.8685,47.1076,47.5607,185191.0
2020-03-24 10:00:00,55.6,55.67,55.31,55.4,494991.0,47.535,47.5949,47.2871,47.364,494991.0
2020-03-24 10:30:00,55.41,55.74,55.35,55.62,161558.0,47.3726,47.6547,47.3213,47.5521,161558.0
2020-03-24 11:00:00,55.63,55.65,55.51,55.56,184735.0,47.5607,47.5778,47.4581,47.5008,184735.0
2020-03-24 11:30:00,55.58,55.69,55.52,55.69,149282.0,47.5179,47.612,47.4666,47.612,149282.0
2020-03-24 12:00:00,55.7,55.84,55.61,55.7,186911.0,47.6205,47.7402,47.5436,47.6205,186911.0
2020-03-24 12:30:00,55.73,55.97,55.63,55.89,132304.0,47.6462,47.8514,47.5607,47.783,132304.0
2020-03-24 13:00:00,55.89,55.9,55.53,55.53,214082.0,47.783,47.7915,47.4752,47.4752,214082.0
2020-03-24 13:30:00,55.55,55.75,55.52,55.73,265884.0,47.4923,47.6633,47.4666,47.6462,265884.0
2020-03-24 14:00:00,55.76,55.77,55.67,55.7,157008.0,47.6718,47.6804,47.5949,47.6205,157008.0
2020-03-24 14:30:00,55.7,55.73,55.52,55.55,290894.0,47.6205,47.6462,47.4666,47.4923,290894.0
2020-03-24 15:00:00,55.54,55.58,55.45,55.52,502932.0,47.4837,47.5179,47.4068,47.4666,502932.0
2020-03-24 15:30:00,55.51,55.57,55.42,55.45,186289.0,47.4581,47.5094,47.3811,47.4068,186289.0
2020-03-25 09:30:00,55.38,55.89,55.36,55.78,198669.0,47.3469,47.783,47.3298,47.6889,198669.0
2020-03-25 10:00:00,55.8,55.88,55.62,55.77,231921.0,47.706,47.7744,47.5521,47.6804,231921.0
2020-03-25 10:30:00,55.76,55.81,55.73,55.8,116915.0,47.6718,47.7146,47.6462,47.706,116915.0
2020-03-25 11:00:00,55.81,55.86,55.78,55.79,120913.0,47.7146,47.7573,47.6889,47.6975,120913.0
2020-03-25 11:30:00,55.79,55.8,55.7,55.78,159368.0,47.6975,47.706,47.6205,47.6889,159368.0
2020-03-25 12:00:00,55.78,55.96,55.78,55.95,170087.0,47.6889,47.8428,47.6889,47.8343,170087.0
2020-03-25 12:30:00,55.95,56.04,55.94,56.03,180840.0,47.8343,47.9112,47.8257,47.9027,180840.0
2020-03-25 13:00:00,56.03,56.13,56.0,56.1,148054.0,47.9027,47.9882,47.877,47.9625,148054.0
2020-03-25 13:30:00,56.11,56.11,55.86,55.99,172302.0,47.9711,47.9711,47.7573,47.8685,172302.0
2020-03-25 14:00:00,55.97,56.12,55.81,55.85,150084.0,47.8514,47.9796,47.7146,47.7488,150084.0
2020-03-25 14:30:00,55.85,56.01,55.81,55.98,315650.0,47.7488,47.8856,47.7146,47.8599,315650.0
2020-03-25 15:00:00,55.97,56.07,55.84,55.91,179407.0,47.8514,47.9369,47.7402,47.8001,179407.0
2020-03-25 15:30:00,55.91,56.07,55.86,56.0,277150.0,47.8001,47.9369,47.7573,47.877,277150.0
2020-03-26 09:30:00,55.78,56.36,55.75,56.23,197783.0,47.6889,48.1848,47.6633,48.0736,197783.0
2020-03-26 10:00:00,56.26,56.35,56.23,56.32,239295.0,48.0993,48.1762,48.0736,48.1506,239295.0
2020-03-26 10:30:00,56.29,56.34,56.21,56.32,143062.0,48.1249,48.1677,48.0566,48.1506,143062.0
2020-03-26 11:00:00,56.32,56.34,56.2,56.29,197920.0,48.1506,48.1677,48.048,48.1249,197920.0
2020-03-26 11:30:00,56.25,56.31,56.16,56.21,142113.0,48.0907,48.142,48.0138,48.0566,142113.0
2020-03-26 12:00:00,56.21,56.37,56.19,56.36,168753.0,48.0566,48.1933,48.0395,48.1848,168753.0
2020-03-26 12:30:00,56.34,56.36,56.21,56.26,285583.0,48.1677,48.1848,48.0566,48.0993,285583.0
2020-03-26 13:00:00,56.26,56.32,56.22,56.29,352594.0,48.0993,48.1506,48.0651,48.1249,352594.0
2020-03-26 13:30:00,56.3,56.47,56.27,56.39,293079.0,48.1335,48.2788,48.1078,48.2104,293079.0
2020-03-26 14:00:00,56.41,56.43,56.2,56.21,244246.0,48.2275,48.2446,48.048,48.0566,244246.0
2020-03-26 14:30:00,56.23,56.33,56.21,56.24,177648.0,48.0736,48.1591,48.0566,48.0822,177648.0
2020-03-26 15:00:00,56.27,56.35,56.18,56.21,280142.0,48.1078,48.1762,48.0309,48.0566,280142.0
2020-03-26 15:30:00,56.21,56.39,56.2,56.32,239162.0,48.0566,48.2104,48.048,48.1506,239162.0
2020-03-27 09:30:00,56.4,56.7,56.36,56.58,142594.0,48.219,48.4755,48.1848,48.3729,142594.0
2020-03-27 10:00:00,56.6,56.71,56.56,56.56,237888.0,48.39,48.484,48.3558,48.3558,237888.0
2020-03-27 10:30:00,56.58,56.73,56.52,56.68,193686.0,48.3729,48.5011,48.3216,48.4584,193686.0
2020-03-27 11:00:00,56.68,56.72,56.34,56.35,421960.0,48.4584,48.4926,48.1677,48.1762,421960.0
2020-03-27 11:30:00,56.39,56.68,56.37,56.57,240743.0,48.2104,48.4584,48.1933,48.3643,240743.0
2020-03-27 12:00:00,56.56,56.58,56.43,56.51,127137.0,48.3558,48.3729,48.2446,48.313,127137.0
2020-03-27 12:30:00,56.48,56.61,56.42,56.44,184823.0,48.2874,48.3985,48.2361,48.2532,184823.0
2020-03-27 13:00:00,56.44,56.47,56.4,56.41,168521.0,48.2532,48.2788,48.219,48.2275,168521.0
2020-03-27 13:30:00,56.41,56.58,56.41,56.49,170382.0,48.2275,48.3729,48.2275,48.2959,170382.0
2020-03-27 14:00:00,56.5,56.66,56.48,56.64,320341.0,48.3045,48.4413,48.2874,48.4242,320341.0
2020-03-27 14:30:00,56.64,56.72,56.4,56.42,335724.0,48.4242,48.4926,48.219,48.2361,335724.0
2020-03-27 15:00:00,56.42,56.62,56.41,56.6,242354.0,48.2361,48.4071,48.2275,48.39,242354.0
2020-03-27 15:30:00,56.59,56.65,56.41,56.47,210976.0,48.3814,48.4327,48.2275,48.2788,210976.0
2020-03-30 09:30:00,56.34,56.75,56.32,56.63,304981.0,48.1677,48.5182,48.1506,48.4156,304981.0
2020-03-30 10:00:00,56.65,56.75,56.51,56.75,338045.0,48.4327,48.5182,48.313,48.5182,338045.0
2020-03-30 10:30:00,56.75,56.87,56.73,56.75,237716.0,48.5182,48.6208,48.5011,48.5182,237716.0
2020-03-30 11:00:00,56.75,56.78,56.57,56.7,182063.0,48.5182,48.5439,48.3643,48.4755,182063.0
2020-03-30 11:30:00,56.7,56.75,56.66,56.7,141652.0,48.4755,48.5182,48.4413,48.4755,141652.0
2020-03-30 12:00:00,56.68,56.87,56.58,56.85,220284.0,48.4584,48.6208,48.3729,48.6037,220284.0
2020-03-30 12:30:00,56.82,56.84,56.58,56.61,244003.0,48.5781,48.5952,48.3729,48.3985,244003.0
2020-03-30 13:00:00,56.59,56.62,56.53,56.53,282510.0,48.3814,48.4071,48.3301,48.3301,282510.0
2020-03-30 13:30:00,56.54,56.54,56.42,56.43,318392.0,48.3387,48.3387,48.2361,48.2446,318392.0
2020-03-30 14:00:00,56.43,56.47,56.4,56.43,308136.0,48.2446,48.2788,48.219,48.2446,308136.0
2020-03-30 14:30:00,56.43,56.44,56.31,56.37,370805.0,48.2446,48.2532,48.142,48.1933,370805.0
2020-03-30 15:00:00,56.36,56.38,56.24,56.3,411190.0,48.1848,48.2019,48.0822,48.1335,411190.0
2020-03-30 15:30:00,56.3,56.71,56.29,56.58,561944.0,48.1335,48.484,48.1249,48.3729,561944.0
2020-03-31 09:30:00,56.61,56.68,56.38,56.49,195650.0,48.3985,48.4584,48.2019,48.2959,195650.0
2020-03-31 10:00:00,56.51,56.52,56.42,56.51,419237.0,48.313,48.3216,48.2361,48.313,419237.0
2020-03-31 10:30:00,56.5,56.52,56.39,56.4,181686.0,48.3045,48.3216,48.2104,48.219,181686.0
2020-03-31 11:00:00,56.41,56.43,56.36,56.36,162623.0,48.2275,48.2446,48.1848,48.1848,162623.0
2020-03-31 11:30:00,56.35,56.41,56.34,56.39,182746.0,48.1762,48.2275,48.1677,48.2104,182746.0
2020-03-31 12:00:00,56.39,56.41,56.36,56.36,176029.0,48.2104,48.2275,48.1848,48.1848,176029.0
2020-03-31 12:30:00,56.37,56.44,56.33,56.4,169012.0,48.1933,48.2532,48.1591,48.219,169012.0
2020-03-31 13:00:00,56.4,56.5,56.38,56.48,186434.0,48.219,48.3045,48.2019,48.2874,186434.0
2020-03-31 13:30:00,56.47,56.52,56.46,56.47,108566.0,48.2788,48.3216,48.2703,48.2788,108566.0
2020-03-31 14:00:00,56.48,56.48,56.34,56.37,139946.0,48.2874,48.2874,48.1677,48.1933,139946.0
2020-03-31 14:30:00,56.36,56.53,56.34,56.5,502103.0,48.1848,48.3301,48.1677,48.3045,502103.0
2020-03-31 15:00:00,56.48,56.52,56.25,56.28,583746.0,48.2874,48.3216,48.0907,48.1164,583746.0
2020-03-31 15:30:00,56.26,56.31,56.25,56.26,264757.0,48.0993,48.142,48.0907,48.0993,264757.0
2020-04-01 09:30:00,56.29,56.48,56.27,56.29,122634.0,48.1683,48.3308,48.1511,48.1683,122634.0
2020-04-01 10:00:00,56.29,56.33,56.23,56.25,197545.0,48.1683,48.2025,48.1169,48.134,197545.0
2020-04-01 10:30:00,56.28,56.34,56.22,56.31,170151.0,48.1597,48.211,48.1084,48.1854,170151.0
2020-04-01 11:00:00,56.3,56.32,56.25,56.28,125141.0,48.1768,48.1939,48.134,48.1597,125141.0
2020-04-01 11:30:00,56.28,56.3,56.23,56.25,364878.0,48.1597,48.1768,48.1169,48.134,364878.0
2020-04-01 12:00:00,56.26,56.28,56.21,56.25,594498.0,48.1426,48.1597,48.0998,48.134,594498.0
2020-04-01 12:30:00,56.25,56.3,56.21,56.27,136342.0,48.134,48.1768,48.0998,48.1511,136342.0
2020-04-01 13:00:00,56.25,56.27,56.24,56.26,224154.0,48.134,48.1511,48.1255,48.1426,224154.0
2020-04-01 13:30:00,56.26,56.27,56.2,56.23,105460.0,48.1426,48.1511,48.0912,48.1169,105460.0
2020-04-01 14:00:00,56.23,56.23,56.2,56.21,146673.0,48.1169,48.1169,48.0912,48.0998,146673.0
2020-04-01 14:30:00,56.21,56.26,56.16,56.16,352950.0,48.0998,48.1426,48.057,48.057,352950.0
2020-04-01 15:00:00,56.16,56.19,56.14,56.15,217427.0,48.057,48.0827,48.0399,48.0485,217427.0
2020-04-01 15:30:00,56.14,56.17,56.11,56.13,239612.0,48.0399,48.0656,48.0142,48.0313,239612.0
2020-04-02 09:30:00,56.19,56.65,56.12,56.21,73814.0,48.0827,48.4763,48.0228,48.0998,73814.0
2020-04-02 10:00:00,56.22,56.32,56.2,56.21,116929.0,48.1084,48.1939,48.0912,48.0998,116929.0
2020-04-02 10:30:00,56.22,56.28,56.13,56.17,197878.0,48.1084,48.1597,48.0313,48.0656,197878.0
2020-04-02 11:00:00,56.15,56.2,56.09,56.14,233711.0,48.0485,48.0912,47.9971,48.0399,233711.0
2020-04-02 11:30:00,56.13,56.25,56.12,56.21,129037.0,48.0313,48.134,48.0228,48.0998,129037.0
2020-04-02 12:00:00,56.21,56.25,56.14,56.15,139275.0,48.0998,48.134,48.0399,48.0485,139275.0
2020-04-02 12:30:00,56.15,56.26,56.14,56.21,182150.0,48.0485,48.1426,48.0399,48.0998,182150.0
2020-04-02 13:00:00,56.22,56.23,56.09,56.12,144414.0,48.1084,48.1169,47.9971,48.0228,144414.0
2020-04-02 13:30:00,56.12,56.16,56.09,56.16,146560.0,48.0228,48.057,47.9971,48.057,146560.0
2020-04-02 14:00:00,56.16,56.19,56.15,56.17,123361.0,48.057,48.0827,48.0485,48.0656,123361.0
2020-04-02 14:30:00,56.16,56.27,55.93,56.14,1018925.0,48.057,48.1511,47.8602,48.0399,1018925.0
2020-04-02 15:00:00,56.13,56.22,56.13,56.22,240137.0,48.0313,48.1084,48.0313,48.1084,240137.0
2020-04-02 15:30:00,56.22,56.31,56.16,56.3,241831.0,48.1084,48.1854,48.057,48.1768,241831.0
2020-04-03 09:30:00,56.35,56.39,56.24,56.29,47748.0,48.2196,48.2538,48.1255,48.1683,47748.0
2020-04-03 10:00:00,56.33,56.38,56.28,56.35,198601.0,48.2025,48.2453,48.1597,48.2196,198601.0
2020-04-03 10:30:00,56.36,56.4,56.33,56.39,94237.0,48.2282,48.2624,48.2025,48.2538,94237.0
2020-04-03 11:00:00,56.37,56.4,56.31,56.34,138227.0,48.2367,48.2624,48.1854,48.211,138227.0
2020-04-03 11:30:00,56.34,56.34,56.29,56.33,114198.0,48.211,48.211,48.1683,48.2025,114198.0
2020-04-03 12:00:00,56.33,56.33,56.3,56.32,87821.0,48.2025,48.2025,48.1768,48.1939,87821.0
2020-04-03 12:30:00,56.31,56.35,56.26,56.32,302287.0,48.1854,48.2196,48.1426,48.1939,302287.0
2020-04-03 13:00:00,56.33,56.39,56.29,56.32,172153.0,48.2025,48.2538,48.1683,48.1939,172153.0
2020-04-03 13:30:00,56.32,56.34,56.27,56.28,71965.0,48.1939,48.211,48.1511,48.1597,71965.0
2020-04-03 14:00:00,56.29,56.35,56.27,56.33,189929.0,48.1683,48.2196,48.1511,48.2025,189929.0
2020-04-03 14:30:00,56.33,56.35,56.25,56.27,163549.0,48.2025,48.2196,48.134,48.1511,163549.0
2020-04-03 15:00:00,56.26,56.28,56.15,56.18,135737.0,48.1426,48.1597,48.0485,48.0741,135737.0
2020-04-03 15:30:00,56.2,56.34,56.19,56.34,186793.0,48.0912,48.211,48.0827,48.211,186793.0
2020-04-06 09:30:00,56.26,56.31,56.17,56.29,205888.0,48.1426,48.1854,48.0656,48.1683,205888.0
2020-04-06 10:00:00,56.29,56.38,56.27,56.38,220677.0,48.1683,48.2453,48.1511,48.2453,220677.0
2020-04-06 10:30:00,56.37,56.38,56.31,56.37,201094.0,48.2367,48.2453,48.1854,48.2367,201094.0
2020-04-06 11:00:00,56.37,56.44,56.35,56.41,237532.0,48.2367,48.2966,48.2196,48.2709,237532.0
2020-04-06 11:30:00,56.41,56.47,56.4,56.43,107357.0,48.2709,48.3223,48.2624,48.2881,107357.0
2020-04-06 12:00:00,56.43,56.46,56.42,56.46,116292.0,48.2881,48.3137,48.2795,48.3137,116292.0
2020-04-06 12:30:00,56.46,56.47,56.41,56.43,209418.0,48.3137,48.3223,48.2709,48.2881,209418.0
2020-04-06 13:00:00,56.44,56.46,56.42,56.46,177738.0,48.2966,48.3137,48.2795,48.3137,177738.0
2020-04-06 13:30:00,56.46,56.46,56.4,56.43,167202.0,48.3137,48.3137,48.2624,48.2881,167202.0
2020-04-06 14:00:00,56.43,56.44,56.39,56.41,184957.0,48.2881,48.2966,48.2538,48.2709,184957.0
2020-04-06 14:30:00,56.41,56.42,56.38,56.41,200868.0,48.2709,48.2795,48.2453,48.2709,200868.0
2020-04-06 15:00:00,56.41,56.43,56.4,56.43,107254.0,48.2709,48.2881,48.2624,48.2881,107254.0
2020-04-06 15:30:00,56.43,56.47,56.4,56.46,232259.0,48.2881,48.3223,48.2624,48.3137,232259.0
2020-04-07 09:30:00,56.39,56.49,56.34,56.46,129478.0,48.2538,48.3394,48.211,48.3137,129478.0
2020-04-07 10:00:00,56.46,56.49,56.44,56.48,209103.0,48.3137,48.3394,48.2966,48.3308,209103.0
2020-04-07 10:30:00,56.48,56.5,56.45,56.45,156887.0,48.3308,48.348,48.3052,48.3052,156887.0
2020-04-07 11:00:00,56.45,56.46,56.39,56.4,135027.0,48.3052,48.3137,48.2538,48.2624,135027.0
2020-04-07 11:30:00,56.39,56.41,56.34,56.38,200976.0,48.2538,48.2709,48.211,48.2453,200976.0
2020-04-07 12:00:00,56.37,56.37,56.33,56.36,149294.0,48.2367,48.2367,48.2025,48.2282,149294.0
2020-04-07 12:30:00,56.36,56.4,56.35,56.39,198657.0,48.2282,48.2624,48.2196,48.2538,198657.0
2020-04-07 13:00:00,56.38,56.43,56.38,56.41,171544.0,48.2453,48.2881,48.2453,48.2709,171544.0
2020-04-07 13:30:00,56.42,56.44,56.4,56.43,103525.0,48.2795,48.2966,48.2624,48.2881,103525.0
2020-04-07 14:00:00,56.43,56.45,56.41,56.44,189225.0,48.2881,48.3052,48.2709,48.2966,189225.0
2020-04-07 14:30:00,56.44,56.46,56.43,56.43,140148.0,48.2966,48.3137,48.2881,48.2881,140148.0
2020-04-07 15:00:00,56.43,56.46,56.42,56.45,133126.0,48.2881,48.3137,48.2795,48.3052,133126.0
2020-04-07 15:30:00,56.45,56.46,56.44,56.46,122160.0,48.3052,48.3137,48.2966,48.3137,122160.0
2020-04-08 09:30:00,56.32,56.44,56.27,56.29,301718.0,48.1939,48.2966,48.1511,48.1683,301718.0
2020-04-08 10:00:00,56.3,56.33,56.22,56.23,221500.0,48.1768,48.2025,48.1084,48.1169,221500.0
2020-04-08 10:30:00,56.23,56.37,56.23,56.36,185829.0,48.1169,48.2367,48.1169,48.2282,185829.0
2020-04-08 11:00:00,56.36,56.43,56.35,56.41,147258.0,48.2282,48.2881,48.2196,48.2709,147258.0
2020-04-08 11:30:00,56.39,56.41,56.38,56.39,119746.0,48.2538,48.2709,48.2453,48.2538,119746.0
2020-04-08 12:00:00,56.39,56.41,56.37,56.4,111968.0,48.2538,48.2709,48.2367,48.2624,111968.0
2020-04-08 12:30:00,56.4,56.44,56.39,56.43,117826.0,48.2624,48.2966,48.2538,48.2881,117826.0
2020-04-08 13:00:00,56.43,56.45,56.41,56.43,109878.0,48.2881,48.3052,48.2709,48.2881,109878.0
2020-04-08 13:30:00,56.42,56.44,56.37,56.38,174126.0,48.2795,48.2966,48.2367,48.2453,174126.0
2020-04-08 14:00:00,56.38,56.42,56.35,56.42,152408.0,48.2453,48.2795,48.2196,48.2795,152408.0
2020-04-08 14:30:00,56.42,56.43,56.39,56.41,273584.0,48.2795,48.2881,48.2538,48.2709,273584.0
2020-04-08 15:00:00,56.41,56.41,56.34,56.36,144208.0,48.2709,48.2709,48.211,48.2282,144208.0
2020-04-08 15:30:00,56.37,56.37,56.3,56.35,576509.0,48.2367,48.2367,48.1768,48.2196,576509.0
2020-04-09 09:30:00,56.44,56.53,56.42,56.5,119016.0,48.2966,48.3736,48.2795,48.348,119016.0
2020-04-09 10:00:00,56.5,56.57,56.48,56.55,226690.0,48.348,48.4079,48.3308,48.3907,226690.0
2020-04-09 10:30:00,56.55,56.57,56.52,56.53,183423.0,48.3907,48.4079,48.3651,48.3736,183423.0
2020-04-09 11:00:00,56.53,56.61,56.52,56.6,202094.0,48.3736,48.4421,48.3651,48.4335,202094.0
2020-04-09 11:30:00,56.61,56.61,56.52,56.58,228430.0,48.4421,48.4421,48.3651,48.4164,228430.0
2020-04-09 12:00:00,56.57,56.64,56.56,56.64,1087576.0,48.4079,48.4678,48.3993,48.4678,1087576.0
2020-04-09 12:30:00,56.63,56.64,56.59,56.61,133281.0,48.4592,48.4678,48.425,48.4421,133281.0
2020-04-09 13:00:00,56.6,56.62,56.59,56.62,120371.0,48.4335,48.4506,48.425,48.4506,120371.0
2020-04-09 13:30:00,56.62,56.63,56.61,56.62,129739.0,48.4506,48.4592,48.4421,48.4506,129739.0
2020-04-09 14:00:00,56.62,56.62,56.58,56.61,202045.0,48.4506,48.4506,48.4164,48.4421,202045.0
2020-04-09 14:30:00,56.6,56.62,56.58,56.6,184813.0,48.4335,48.4506,48.4164,48.4335,184813.0
2020-04-09 15:00:00,56.61,56.61,56.56,56.61,241745.0,48.4421,48.4421,48.3993,48.4421,241745.0
2020-04-09 15:30:00,56.6,56.61,56.57,56.61,273612.0,48.4335,48.4421,48.4079,48.4421,273612.0
2020-04-13 09:30:00,56.64,56.7,56.56,56.58,198160.0,48.4678,48.5191,48.3993,48.4164,198160.0
2020-04-13 10:00:00,56.58,56.59,56.51,56.56,202454.0,48.4164,48.425,48.3565,48.3993,202454.0
2020-04-13 10:30:00,56.56,56.59,56.53,56.57,151632.0,48.3993,48.425,48.3736,48.4079,151632.0
2020-04-13 11:00:00,56.57,56.57,56.5,56.52,123160.0,48.4079,48.4079,48.348,48.3651,123160.0
2020-04-13 11:30:00,56.51,56.56,56.5,56.51,147850.0,48.3565,48.3993,48.348,48.3565,147850.0
2020-04-13 12:00:00,56.52,56.59,56.51,56.56,185694.0,48.3651,48.425,48.3565,48.3993,185694.0
2020-04-13 12:30:00,56.55,56.58,56.54,56.54,79573.0,48.3907,48.4164,48.3822,48.3822,79573.0
2020-04-13 13:00:00,56.55,56.57,56.53,56.55,78435.0,48.3907,48.4079,48.3736,48.3907,78435.0
2020-04-13 13:30:00,56.55,56.56,56.5,56.54,118517.0,48.3907,48.3993,48.348,48.3822,118517.0
2020-04-13 14:00:00,56.53,56.55,56.51,56.52,130456.0,48.3736,48.3907,48.3565,48.3651,130456.0
2020-04-13 14:30:00,56.51,56.53,56.49,56.51,167355.0,48.3565,48.3736,48.3394,48.3565,167355.0
2020-04-13 15:00:00,56.51,56.52,56.48,56.48,130542.0,48.3565,48.3651,48.3308,48.3308,130542.0
2020-04-13 15:30:00,56.49,56.52,56.46,56.52,225942.0,48.3394,48.3651,48.3137,48.3651,225942.0
2020-04-14 09:30:00,56.7,56.73,56.6,56.6,138095.0,48.5191,48.5448,48.4335,48.4335,138095.0
2020-04-14 10:00:00,56.61,56.65,56.59,56.63,159453.0,48.4421,48.4763,48.425,48.4592,159453.0
2020-04-14 10:30:00,56.63,56.67,56.59,56.61,156654.0,48.4592,48.4934,48.425,48.4421,156654.0
2020-04-14 11:00:00,56.61,56.62,56.55,56.57,674490.0,48.4421,48.4506,48.3907,48.4079,674490.0
2020-04-14 11:30:00,56.57,56.58,56.54,56.56,67371.0,48.4079,48.4164,48.3822,48.3993,67371.0
2020-04-14 12:00:00,56.55,56.62,56.55,56.62,103200.0,48.3907,48.4506,48.3907,48.4506,103200.0
2020-04-14 12:30:00,56.62,56.63,56.59,56.6,165869.0,48.4506,48.4592,48.425,48.4335,165869.0
2020-04-14 13:00:00,56.6,56.64,56.59,56.61,160436.0,48.4335,48.4678,48.425,48.4421,160436.0
2020-04-14 13:30:00,56.62,56.62,56.54,56.56,179895.0,48.4506,48.4506,48.3822,48.3993,179895.0
2020-04-14 14:00:00,56.56,56.64,56.55,56.6,1149895.0,48.3993,48.4678,48.3907,48.4335,1149895.0
2020-04-14 14:30:00,56.61,56.64,56.58,56.62,204704.0,48.4421,48.4678,48.4164,48.4506,204704.0
2020-04-14 15:00:00,56.62,56.64,56.6,56.6,227127.0,48.4506,48.4678,48.4335,48.4335,227127.0
2020-04-14 15:30:00,56.62,56.63,56.54,56.54,151780.0,48.4506,48.4592,48.3822,48.3822,151780.0
2020-04-15 09:30:00,56.7,56.8,56.63,56.76,128857.0,48.5191,48.6047,48.4592,48.5704,128857.0
2020-04-15 10:00:00,56.76,56.79,56.75,56.79,201276.0,48.5704,48.5961,48.5619,48.5961,201276.0
2020-04-15 10:30:00,56.78,56.81,56.76,56.79,150471.0,48.5876,48.6132,48.5704,48.5961,150471.0
2020-04-15 11:00:00,56.79,56.82,56.78,56.8,164685.0,48.5961,48.6218,48.5876,48.6047,164685.0
2020-04-15 11:30:00,56.79,56.81,56.79,56.8,136622.0,48.5961,48.6132,48.5961,48.6047,136622.0
2020-04-15 12:00:00,56.8,56.84,56.8,56.8,170556.0,48.6047,48.6389,48.6047,48.6047,170556.0
2020-04-15 12:30:00,56.8,56.82,56.79,56.8,110760.0,48.6047,48.6218,48.5961,48.6047,110760.0
2020-04-15 13:00:00,56.8,56.83,56.79,56.83,163270.0,48.6047,48.6303,48.5961,48.6303,163270.0
2020-04-15 13:30:00,56.83,56.85,56.81,56.81,134778.0,48.6303,48.6475,48.6132,48.6132,134778.0
2020-04-15 14:00:00,56.82,56.84,56.8,56.81,184586.0,48.6218,48.6389,48.6047,48.6132,184586.0
2020-04-15 14:30:00,56.81,56.84,56.8,56.83,230781.0,48.6132,48.6389,48.6047,48.6303,230781.0
2020-04-15 15:00:00,56.83,56.83,56.78,56.82,188790.0,48.6303,48.6303,48.5876,48.6218,188790.0
2020-04-15 15:30:00,56.82,56.84,56.79,56.8,566061.0,48.6218,48.6389,48.5961,48.6047,566061.0
2020-04-16 09:30:00,56.88,56.88,56.83,56.86,57175.0,48.6731,48.6731,48.6303,48.656,57175.0
2020-04-16 10:00:00,56.86,56.88,56.84,56.88,118807.0,48.656,48.6731,48.6389,48.6731,118807.0
2020-04-16 10:30:00,56.88,56.91,56.87,56.9,117244.0,48.6731,48.6988,48.6646,48.6902,117244.0
2020-04-16 11:00:00,56.9,56.91,56.86,56.87,375766.0,48.6902,48.6988,48.656,48.6646,375766.0
2020-04-16 11:30:00,56.86,56.87,56.82,56.83,456222.0,48.656,48.6646,48.6218,48.6303,456222.0
2020-04-16 12:00:00,56.83,56.86,56.82,56.86,163637.0,48.6303,48.656,48.6218,48.656,163637.0
2020-04-16 12:30:00,56.86,56.87,56.84,56.86,109546.0,48.656,48.6646,48.6389,48.656,109546.0
2020-04-16 13:00:00,56.86,56.87,56.85,56.87,101670.0,48.656,48.6646,48.6475,48.6646,101670.0
2020-04-16 13:30:00,56.87,56.87,56.84,56.85,72518.0,48.6646,48.6646,48.6389,48.6475,72518.0
2020-04-16 14:00:00,56.84,56.85,56.83,56.85,87673.0,48.6389,48.6475,48.6303,48.6475,87673.0
2020-04-16 14:30:00,56.85,56.85,56.8,56.83,276265.0,48.6475,48.6475,48.6047,48.6303,276265.0
2020-04-16 15:00:00,56.83,56.87,56.81,56.85,240251.0,48.6303,48.6646,48.6132,48.6475,240251.0
2020-04-16 15:30:00,56.85,56.87,56.84,56.86,112526.0,48.6475,48.6646,48.6389,48.656,112526.0
2020-04-17 09:30:00,56.8,56.92,56.8,56.9,103592.0,48.6047,48.7074,48.6047,48.6902,103592.0
2020-04-17 10:00:00,56.9,56.94,56.88,56.94,197977.0,48.6902,48.7245,48.6731,48.7245,197977.0
2020-04-17 10:30:00,56.94,56.95,56.92,56.92,119590.0,48.7245,48.733,48.7074,48.7074,119590.0
2020-04-17 11:00:00,56.93,56.93,56.92,56.93,134480.0,48.7159,48.7159,48.7074,48.7159,134480.0
2020-04-17 11:30:00,56.93,56.93,56.9,56.91,106281.0,48.7159,48.7159,48.6902,48.6988,106281.0
2020-04-17 12:00:00,56.91,56.92,56.88,56.9,104823.0,48.6988,48.7074,48.6731,48.6902,104823.0
2020-04-17 12:30:00,56.9,56.91,56.89,56.9,60820.0,48.6902,48.6988,48.6817,48.6902,60820.0
2020-04-17 13:00:00,56.91,56.92,56.9,56.92,77812.0,48.6988,48.7074,48.6902,48.7074,77812.0
2020-04-17 13:30:00,56.92,56.92,56.84,56.84,123344.0,48.7074,48.7074,48.6389,48.6389,123344.0
2020-04-17 14:00:00,56.84,56.85,56.83,56.84,137189.0,48.6389,48.6475,48.6303,48.6389,137189.0
2020-04-17 14:30:00,56.84,56.85,56.81,56.82,162343.0,48.6389,48.6475,48.6132,48.6218,162343.0
2020-04-17 15:00:00,56.82,56.85,56.8,56.85,175306.0,48.6218,48.6475,48.6047,48.6475,175306.0
2020-04-17 15:30:00,56.84,56.86,56.82,56.86,194603.0,48.6389,48.656,48.6218,48.656,194603.0
2020-04-20 09:30:00,56.84,56.84,56.75,56.77,102582.0,48.6389,48.6389,48.5619,48.579,102582.0
2020-04-20 10:00:00,56.77,56.78,56.72,56.73,267170.0,48.579,48.5876,48.5362,48.5448,267170.0
2020-04-20 10:30:00,56.72,56.76,56.72,56.75,105536.0,48.5362,48.5704,48.5362,48.5619,105536.0
2020-04-20 11:00:00,56.75,56.76,56.71,56.73,133379.0,48.5619,48.5704,48.5277,48.5448,133379.0
2020-04-20 11:30:00,56.73,56.73,56.69,56.71,161276.0,48.5448,48.5448,48.5105,48.5277,161276.0
2020-04-20 12:00:00,56.72,56.73,56.7,56.72,107280.0,48.5362,48.5448,48.5191,48.5362,107280.0
2020-04-20 12:30:00,56.72,56.72,56.7,56.72,104511.0,48.5362,48.5362,48.5191,48.5362,104511.0
2020-04-20 13:00:00,56.72,56.74,56.7,56.72,153884.0,48.5362,48.5533,48.5191,48.5362,153884.0
2020-04-20 13:30:00,56.71,56.73,56.69,56.71,142547.0,48.5277,48.5448,48.5105,48.5277,142547.0
2020-04-20 14:00:00,56.71,56.72,56.68,56.7,216888.0,48.5277,48.5362,48.502,48.5191,216888.0
2020-04-20 14:30:00,56.7,56.72,56.69,56.7,116973.0,48.5191,48.5362,48.5105,48.5191,116973.0
2020-04-20 15:00:00,56.7,56.73,56.69,56.7,78214.0,48.5191,48.5448,48.5105,48.5191,78214.0
2020-04-20 15:30:00,56.71,56.76,56.7,56.74,146568.0,48.5277,48.5704,48.5191,48.5533,146568.0
2020-04-21 09:30:00,56.85,56.85,56.78,56.79,45366.0,48.6475,48.6475,48.5876,48.5961,45366.0
2020-04-21 10:00:00,56.78,56.81,56.77,56.79,139335.0,48.5876,48.6132,48.579,48.5961,139335.0
2020-04-21 10:30:00,56.78,56.79,56.74,56.74,96716.0,48.5876,48.5961,48.5533,48.5533,96716.0
2020-04-21 11:00:00,56.74,56.75,56.72,56.73,87031.0,48.5533,48.5619,48.5362,48.5448,87031.0
2020-04-21 11:30:00,56.73,56.75,56.72,56.72,63758.0,48.5448,48.5619,48.5362,48.5362,63758.0
2020-04-21 12:00:00,56.72,56.75,56.71,56.75,57358.0,48.5362,48.5619,48.5277,48.5619,57358.0
2020-04-21 12:30:00,56.75,56.76,56.72,56.73,103176.0,48.5619,48.5704,48.5362,48.5448,103176.0
2020-04-21 13:00:00,56.73,56.78,56.72,56.77,120636.0,48.5448,48.5876,48.5362,48.579,120636.0
2020-04-21 13:30:00,56.78,56.78,56.76,56.77,125978.0,48.5876,48.5876,48.5704,48.579,125978.0
2020-04-21 14:00:00,56.77,56.78,56.74,56.74,163432.0,48.579,48.5876,48.5533,48.5533,163432.0
2020-04-21 14:30:00,56.74,56.76,56.71,56.72,112564.0,48.5533,48.5704,48.5277,48.5362,112564.0
2020-04-21 15:00:00,56.72,56.74,56.7,56.71,142382.0,48.5362,48.5533,48.5191,48.5277,142382.0
2020-04-21 15:30:00,56.73,56.73,56.71,56.72,107061.0,48.5448,48.5448,48.5277,48.5362,107061.0
2020-04-22 09:30:00,56.71,56.73,56.66,56.69,86243.0,48.5277,48.5448,48.4849,48.5105,86243.0
2020-04-22 10:00:00,56.69,56.69,56.63,56.65,107736.0,48.5105,48.5105,48.4592,48.4763,107736.0
2020-04-22 10:30:00,56.65,56.66,56.62,56.65,55595.0,48.4763,48.4849,48.4506,48.4763,55595.0
2020-04-22 11:00:00,56.65,56.65,56.63,56.64,24562.0,48.4763,48.4763,48.4592,48.4678,24562.0
2020-04-22 11:30:00,56.64,56.66,56.63,56.63,74619.0,48.4678,48.4849,48.4592,48.4592,74619.0
2020-04-22 12:00:00,56.64,56.64,56.61,56.64,87067.0,48.4678,48.4678,48.4421,48.4678,87067.0
2020-04-22 12:30:00,56.64,56.64,56.63,56.64,103344.0,48.4678,48.4678,48.4592,48.4678,103344.0
2020-04-22 13:00:00,56.63,56.67,56.63,56.64,106288.0,48.4592,48.4934,48.4592,48.4678,106288.0
2020-04-22 13:30:00,56.65,56.66,56.63,56.65,90218.0,48.4763,48.4849,48.4592,48.4763,90218.0
2020-04-22 14:00:00,56.65,56.68,56.63,56.65,107001.0,48.4763,48.502,48.4592,48.4763,107001.0
2020-04-22 14:30:00,56.65,56.66,56.62,56.65,82862.0,48.4763,48.4849,48.4506,48.4763,82862.0
2020-04-22 15:00:00,56.65,56.67,56.64,56.66,103863.0,48.4763,48.4934,48.4678,48.4849,103863.0
2020-04-22 15:30:00,56.66,56.67,56.63,56.65,67644.0,48.4849,48.4934,48.4592,48.4763,67644.0
2020-04-23 09:30:00,56.71,56.8,56.7,56.8,71163.0,48.5277,48.6047,48.5191,48.6047,71163.0
2020-04-23 10:00:00,56.8,56.84,56.79,56.84,135275.0,48.6047,48.6389,48.5961,48.6389,135275.0
2020-04-23 10:30:00,56.84,56.84,56.78,56.81,203612.0,48.6389,48.6389,48.5876,48.6132,203612.0
2020-04-23 11:00:00,56.8,56.85,56.8,56.83,172175.0,48.6047,48.6475,48.6047,48.6303,172175.0
2020-04-23 11:30:00,56.83,56.84,56.81,56.82,85281.0,48.6303,48.6389,48.6132,48.6218,85281.0
2020-04-23 12:00:00,56.81,56.83,56.8,56.82,91452.0,48.6132,48.6303,48.6047,48.6218,91452.0
2020-04-23 12:30:00,56.81,56.82,56.8,56.8,64382.0,48.6132,48.6218,48.6047,48.6047,64382.0
2020-04-23 13:00:00,56.8,56.84,56.8,56.84,63819.0,48.6047,48.6389,48.6047,48.6389,63819.0
2020-04-23 13:30:00,56.84,56.85,56.82,56.84,73930.0,48.6389,48.6475,48.6218,48.6389,73930.0
2020-04-23 14:00:00,56.84,56.86,56.83,56.85,120097.0,48.6389,48.656,48.6303,48.6475,120097.0
2020-04-23 14:30:00,56.85,56.86,56.83,56.84,136915.0,48.6475,48.656,48.6303,48.6389,136915.0
2020-04-23 15:00:00,56.84,56.85,56.82,56.85,73709.0,48.6389,48.6475,48.6218,48.6475,73709.0
2020-04-23 15:30:00,56.84,56.86,56.81,56.83,116298.0,48.6389,48.656,48.6132,48.6303,116298.0
2020-04-24 09:30:00,56.97,57.0,56.9,56.96,187367.0,48.7501,48.7758,48.6902,48.7416,187367.0
2020-04-24 10:00:00,56.96,56.97,56.94,56.95,118004.0,48.7416,48.7501,48.7245,48.733,118004.0
2020-04-24 10:30:00,56.95,56.95,56.93,56.95,70083.0,48.733,48.733,48.7159,48.733,70083.0
2020-04-24 11:00:00,56.95,56.96,56.94,56.95,102799.0,48.733,48.7416,48.7245,48.733,102799.0
2020-04-24 11:30:00,56.96,57.0,56.95,56.97,121110.0,48.7416,48.7758,48.733,48.7501,121110.0
2020-04-24 12:00:00,56.97,56.98,56.94,56.96,104694.0,48.7501,48.7587,48.7245,48.7416,104694.0
2020-04-24 12:30:00,56.96,56.96,56.94,56.95,66410.0,48.7416,48.7416,48.7245,48.733,66410.0
2020-04-24 13:00:00,56.94,56.95,56.93,56.95,70792.0,48.7245,48.733,48.7159,48.733,70792.0
2020-04-24 13:30:00,56.95,56.96,56.94,56.94,120357.0,48.733,48.7416,48.7245,48.7245,120357.0
2020-04-24 14:00:00,56.95,56.95,56.92,56.93,109187.0,48.733,48.733,48.7074,48.7159,109187.0
2020-04-24 14:30:00,56.94,56.96,56.93,56.95,138254.0,48.7245,48.7416,48.7159,48.733,138254.0
2020-04-24 15:00:00,56.95,56.98,56.94,56.97,107766.0,48.733,48.7587,48.7245,48.7501,107766.0
2020-04-24 15:30:00,56.97,57.04,56.96,57.03,161458.0,48.7501,48.81,48.7416,48.8015,161458.0
2020-04-27 09:30:00,57.01,57.13,57.0,57.03,102452.0,48.7844,48.8871,48.7758,48.8015,102452.0
2020-04-27 10:00:00,57.03,57.03,56.98,57.0,158978.0,48.8015,48.8015,48.7587,48.7758,158978.0
2020-04-27 10:30:00,57.0,57.01,56.98,57.0,109123.0,48.7758,48.7844,48.7587,48.7758,109123.0
2020-04-27 11:00:00,57.0,57.03,56.99,57.01,98277.0,48.7758,48.8015,48.7673,48.7844,98277.0
2020-04-27 11:30:00,57.01,57.03,57.0,57.01,84445.0,48.7844,48.8015,48.7758,48.7844,84445.0
2020-04-27 12:00:00,57.01,57.04,57.01,57.03,119803.0,48.7844,48.81,48.7844,48.8015,119803.0
2020-04-27 12:30:00,57.03,57.05,56.99,57.02,151685.0,48.8015,48.8186,48.7673,48.7929,151685.0
2020-04-27 13:00:00,57.02,57.04,56.99,57.03,195457.0,48.7929,48.81,48.7673,48.8015,195457.0
2020-04-27 13:30:00,57.02,57.03,57.0,57.02,90669.0,48.7929,48.8015,48.7758,48.7929,90669.0
2020-04-27 14:00:00,57.01,57.02,57.0,57.01,97859.0,48.7844,48.7929,48.7758,48.7844,97859.0
2020-04-27 14:30:00,57.01,57.03,56.97,56.98,109792.0,48.7844,48.8015,48.7501,48.7587,109792.0
2020-04-27 15:00:00,56.98,56.99,56.96,56.98,170796.0,48.7587,48.7673,48.7416,48.7587,170796.0
2020-04-27 15:30:00,56.98,56.99,56.96,56.98,379807.0,48.7587,48.7673,48.7416,48.7587,379807.0
2020-04-28 09:30:00,57.0,57.09,57.0,57.06,76362.0,48.7758,48.8528,48.7758,48.8272,76362.0
2020-04-28 10:00:00,57.07,57.09,57.05,57.09,150907.0,48.8357,48.8528,48.8186,48.8528,150907.0
2020-04-28 10:30:00,57.09,57.18,57.08,57.17,312980.0,48.8528,48.9298,48.8443,48.9213,312980.0
2020-04-28 11:00:00,57.17,57.18,57.14,57.15,107700.0,48.9213,48.9298,48.8956,48.9042,107700.0
2020-04-28 11:30:00,57.15,57.15,57.11,57.12,75666.0,48.9042,48.9042,48.8699,48.8785,75666.0
2020-04-28 12:00:00,57.11,57.14,57.11,57.12,96293.0,48.8699,48.8956,48.8699,48.8785,96293.0
2020-04-28 12:30:00,57.12,57.12,57.1,57.12,163672.0,48.8785,48.8785,48.8614,48.8785,163672.0
2020-04-28 13:00:00,57.12,57.15,57.12,57.15,68008.0,48.8785,48.9042,48.8785,48.9042,68008.0
2020-04-28 13:30:00,57.15,57.15,57.14,57.15,131437.0,48.9042,48.9042,48.8956,48.9042,131437.0
2020-04-28 14:00:00,57.15,57.16,57.11,57.16,132695.0,48.9042,48.9127,48.8699,48.9127,132695.0
2020-04-28 14:30:00,57.15,57.16,57.14,57.16,169537.0,48.9042,48.9127,48.8956,48.9127,169537.0
2020-04-28 15:00:00,57.16,57.17,57.15,57.16,86554.0,48.9127,48.9213,48.9042,48.9127,86554.0
2020-04-28 15:30:00,57.16,57.16,57.12,57.15,143687.0,48.9127,48.9127,48.8785,48.9042,143687.0
2020-04-29 09:30:00,57.17,57.25,57.17,57.24,85746.0,48.9213,48.9897,48.9213,48.9812,85746.0
2020-04-29 10:00:00,57.24,57.25,57.23,57.25,157156.0,48.9812,48.9897,48.9726,48.9897,157156.0
2020-04-29 10:30:00,57.25,57.26,57.22,57.23,125404.0,48.9897,48.9983,48.9641,48.9726,125404.0
2020-04-29 11:00:00,57.23,57.24,57.21,57.22,128493.0,48.9726,48.9812,48.9555,48.9641,128493.0
2020-04-29 11:30:00,57.22,57.22,57.2,57.22,177902.0,48.9641,48.9641,48.947,48.9641,177902.0
2020-04-29 12:00:00,57.21,57.23,57.21,57.23,158798.0,48.9555,48.9726,48.9555,48.9726,158798.0
2020-04-29 12:30:00,57.22,57.25,57.21,57.23,398368.0,48.9641,48.9897,48.9555,48.9726,398368.0
2020-04-29 13:00:00,57.23,57.24,57.22,57.23,335960.0,48.9726,48.9812,48.9641,48.9726,335960.0
2020-04-29 13:30:00,57.23,57.25,57.21,57.25,253233.0,48.9726,48.9897,48.9555,48.9897,253233.0
2020-04-29 14:00:00,57.25,57.26,57.2,57.2,110825.0,48.9897,48.9983,48.947,48.947,110825.0
2020-04-29 14:30:00,57.2,57.23,57.18,57.21,134982.0,48.947,48.9726,48.9298,48.9555,134982.0
2020-04-29 15:00:00,57.22,57.23,57.18,57.18,165188.0,48.9641,48.9726,48.9298,48.9298,165188.0
2020-04-29 15:30:00,57.19,57.2,57.17,57.18,180883.0,48.9384,48.947,48.9213,48.9298,180883.0
2020-04-30 09:30:00,57.31,57.34,57.25,57.27,84959.0,49.0411,49.0668,48.9897,49.0069,84959.0
2020-04-30 10:00:00,57.27,57.37,57.26,57.33,252400.0,49.0069,49.0924,48.9983,49.0582,252400.0
2020-04-30 10:30:00,57.33,57.34,57.32,57.34,49073.0,49.0582,49.0668,49.0496,49.0668,49073.0
2020-04-30 11:00:00,57.34,57.37,57.33,57.37,90280.0,49.0668,49.0924,49.0582,49.0924,90280.0
2020-04-30 11:30:00,57.36,57.38,57.35,57.36,83147.0,49.0839,49.101,49.0753,49.0839,83147.0
2020-04-30 12:00:00,57.36,57.38,57.34,57.38,141419.0,49.0839,49.101,49.0668,49.101,141419.0
2020-04-30 12:30:00,57.38,57.38,57.33,57.35,276247.0,49.101,49.101,49.0582,49.0753,276247.0
2020-04-30 13:00:00,57.35,57.35,57.34,57.34,61793.0,49.0753,49.0753,49.0668,49.0668,61793.0
2020-04-30 13:30:00,57.35,57.35,57.31,57.33,172450.0,49.0753,49.0753,49.0411,49.0582,172450.0
2020-04-30 14:00:00,57.33,57.34,57.32,57.34,115650.0,49.0582,49.0668,49.0496,49.0668,115650.0
2020-04-30 14:30:00,57.34,57.35,57.32,57.34,189128.0,49.0668,49.0753,49.0496,49.0668,189128.0
2020-04-30 15:00:00,57.34,57.36,57.31,57.34,329447.0,49.0668,49.0839,49.0411,49.0668,329447.0
2020-04-30 15:30:00,57.34,57.35,57.25,57.29,2738288.0,49.0668,49.0753,48.9897,49.024,2738288.0
2020-05-01 09:30:00,57.3,57.33,57.2,57.2,137630.0,49.0724,49.0981,48.9868,48.9868,137630.0
2020-05-01 10:00:00,57.21,57.23,57.19,57.2,132200.0,48.9953,49.0124,48.9782,48.9868,132200.0
2020-05-01 10:30:00,57.21,57.21,57.16,57.17,90657.0,48.9953,48.9953,48.9525,48.9611,90657.0
2020-05-01 11:00:00,57.17,57.19,57.16,57.19,87789.0,48.9611,48.9782,48.9525,48.9782,87789.0
2020-05-01 11:30:00,57.19,57.19,57.17,57.19,138133.0,48.9782,48.9782,48.9611,48.9782,138133.0
2020-05-01 12:00:00,57.19,57.2,57.17,57.19,114557.0,48.9782,48.9868,48.9611,48.9782,114557.0
2020-05-01 12:30:00,57.19,57.2,57.17,57.19,199850.0,48.9782,48.9868,48.9611,48.9782,199850.0
2020-05-01 13:00:00,57.18,57.21,57.18,57.19,104171.0,48.9696,48.9953,48.9696,48.9782,104171.0
2020-05-01 13:30:00,57.18,57.2,57.17,57.19,111769.0,48.9696,48.9868,48.9611,48.9782,111769.0
2020-05-01 14:00:00,57.19,57.2,57.17,57.19,80332.0,48.9782,48.9868,48.9611,48.9782,80332.0
2020-05-01 14:30:00,57.19,57.2,57.16,57.16,107984.0,48.9782,48.9868,48.9525,48.9525,107984.0
2020-05-01 15:00:00,57.17,57.19,57.16,57.18,92699.0,48.9611,48.9782,48.9525,48.9696,92699.0
2020-05-01 15:30:00,57.18,57.2,57.16,57.2,113954.0,48.9696,48.9868,48.9525,48.9868,113954.0
2020-05-04 09:30:00,57.27,57.28,57.24,57.26,113357.0,49.0467,49.0553,49.021,49.0381,113357.0
2020-05-04 10:00:00,57.26,57.27,57.22,57.23,263659.0,49.0381,49.0467,49.0039,49.0124,263659.0
2020-05-04 10:30:00,57.23,57.24,57.22,57.23,139265.0,49.0124,49.021,49.0039,49.0124,139265.0
2020-05-04 11:00:00,57.23,57.25,57.22,57.25,75945.0,49.0124,49.0296,49.0039,49.0296,75945.0
2020-05-04 11:30:00,57.25,57.25,57.24,57.25,91950.0,49.0296,49.0296,49.021,49.0296,91950.0
2020-05-04 12:00:00,57.25,57.25,57.22,57.23,94840.0,49.0296,49.0296,49.0039,49.0124,94840.0
2020-05-04 12:30:00,57.23,57.23,57.22,57.23,119653.0,49.0124,49.0124,49.0039,49.0124,119653.0
2020-05-04 13:00:00,57.23,57.23,57.22,57.23,131821.0,49.0124,49.0124,49.0039,49.0124,131821.0
2020-05-04 13:30:00,57.23,57.23,57.21,57.22,122541.0,49.0124,49.0124,48.9953,49.0039,122541.0
2020-05-04 14:00:00,57.21,57.24,57.21,57.23,101367.0,48.9953,49.021,48.9953,49.0124,101367.0
2020-05-04 14:30:00,57.23,57.23,57.2,57.21,188886.0,49.0124,49.0124,48.9868,48.9953,188886.0
2020-05-04 15:00:00,57.21,57.23,57.2,57.23,120354.0,48.9953,49.0124,48.9868,49.0124,120354.0
2020-05-04 15:30:00,57.23,57.24,57.21,57.22,154198.0,49.0124,49.021,48.9953,49.0039,154198.0
2020-05-05 09:30:00,57.18,57.22,57.18,57.2,44969.0,48.9696,49.0039,48.9696,48.9868,44969.0
2020-05-05 10:00:00,57.2,57.24,57.19,57.23,96668.0,48.9868,49.021,48.9782,49.0124,96668.0
2020-05-05 10:30:00,57.23,57.23,57.22,57.23,46819.0,49.0124,49.0124,49.0039,49.0124,46819.0
2020-05-05 11:00:00,57.23,57.26,57.22,57.25,96168.0,49.0124,49.0381,49.0039,49.0296,96168.0
2020-05-05 11:30:00,57.25,57.27,57.24,57.27,130086.0,49.0296,49.0467,49.021,49.0467,130086.0
2020-05-05 12:00:00,57.27,57.27,57.26,57.26,232088.0,49.0467,49.0467,49.0381,49.0381,232088.0
2020-05-05 12:30:00,57.27,57.28,57.25,57.28,201154.0,49.0467,49.0553,49.0296,49.0553,201154.0
2020-05-05 13:00:00,57.28,57.28,57.24,57.27,205782.0,49.0553,49.0553,49.021,49.0467,205782.0
2020-05-05 13:30:00,57.27,57.27,57.24,57.25,168277.0,49.0467,49.0467,49.021,49.0296,168277.0
2020-05-05 14:00:00,57.25,57.27,57.24,57.27,107730.0,49.0296,49.0467,49.021,49.0467,107730.0
2020-05-05 14:30:00,57.27,57.28,57.26,57.27,105341.0,49.0467,49.0553,49.0381,49.0467,105341.0
2020-05-05 15:00:00,57.27,57.28,57.25,57.25,106440.0,49.0467,49.0553,49.0296,49.0296,106440.0
2020-05-05 15:30:00,57.26,57.27,57.24,57.25,64555.0,49.0381,49.0467,49.021,49.0296,64555.0
2020-05-06 09:30:00,57.08,57.18,57.01,57.12,189467.0,48.884,48.9696,48.824,48.9182,189467.0
2020-05-06 10:00:00,57.12,57.12,57.04,57.05,185816.0,48.9182,48.9182,48.8497,48.8583,185816.0
2020-05-06 10:30:00,57.05,57.05,57.02,57.02,139468.0,48.8583,48.8583,48.8326,48.8326,139468.0
2020-05-06 11:00:00,57.03,57.03,56.97,56.98,249426.0,48.8412,48.8412,48.7898,48.7983,249426.0
2020-05-06 11:30:00,56.98,57.0,56.97,57.0,85121.0,48.7983,48.8155,48.7898,48.8155,85121.0
2020-05-06 12:00:00,57.0,57.0,56.96,56.97,141648.0,48.8155,48.8155,48.7812,48.7898,141648.0
2020-05-06 12:30:00,56.97,57.03,56.96,56.98,347094.0,48.7898,48.8412,48.7812,48.7983,347094.0
2020-05-06 13:00:00,56.98,56.99,56.96,56.97,214776.0,48.7983,48.8069,48.7812,48.7898,214776.0
2020-05-06 13:30:00,56.96,57.0,56.96,56.98,123441.0,48.7812,48.8155,48.7812,48.7983,123441.0
2020-05-06 14:00:00,56.98,57.01,56.97,57.01,161955.0,48.7983,48.824,48.7898,48.824,161955.0
2020-05-06 14:30:00,57.01,57.02,56.98,57.0,188471.0,48.824,48.8326,48.7983,48.8155,188471.0
2020-05-06 15:00:00,56.99,57.03,56.99,57.01,100510.0,48.8069,48.8412,48.8069,48.824,100510.0
2020-05-06 15:30:00,57.0,57.01,56.98,57.0,118905.0,48.8155,48.824,48.7983,48.8155,118905.0
2020-05-07 09:30:00,56.98,57.05,56.97,57.04,53600.0,48.7983,48.8583,48.7898,48.8497,53600.0
2020-05-07 10:00:00,57.04,57.07,57.03,57.07,134688.0,48.8497,48.8754,48.8412,48.8754,134688.0
2020-05-07 10:30:00,57.07,57.13,57.06,57.12,104759.0,48.8754,48.9268,48.8669,48.9182,104759.0
2020-05-07 11:00:00,57.12,57.15,57.11,57.14,211970.0,48.9182,48.9439,48.9097,48.9354,211970.0
2020-05-07 11:30:00,57.14,57.16,57.13,57.15,86733.0,48.9354,48.9525,48.9268,48.9439,86733.0
2020-05-07 12:00:00,57.16,57.16,57.14,57.15,128140.0,48.9525,48.9525,48.9354,48.9439,128140.0
2020-05-07 12:30:00,57.16,57.18,57.15,57.17,183754.0,48.9525,48.9696,48.9439,48.9611,183754.0
2020-05-07 13:00:00,57.17,57.18,57.16,57.17,153927.0,48.9611,48.9696,48.9525,48.9611,153927.0
2020-05-07 13:30:00,57.17,57.18,57.15,57.16,101307.0,48.9611,48.9696,48.9439,48.9525,101307.0
2020-05-07 14:00:00,57.16,57.18,57.15,57.17,263949.0,48.9525,48.9696,48.9439,48.9611,263949.0
2020-05-07 14:30:00,57.17,57.18,57.16,57.17,103088.0,48.9611,48.9696,48.9525,48.9611,103088.0
2020-05-07 15:00:00,57.16,57.18,57.16,57.17,111081.0,48.9525,48.9696,48.9525,48.9611,111081.0
2020-05-07 15:30:00,57.18,57.18,57.16,57.17,224723.0,48.9696,48.9696,48.9525,48.9611,224723.0
2020-05-08 09:30:00,57.01,57.15,57.01,57.11,679880.0,48.824,48.9439,48.824,48.9097,679880.0
2020-05-08 10:00:00,57.11,57.15,57.1,57.15,199608.0,48.9097,48.9439,48.9011,48.9439,199608.0
2020-05-08 10:30:00,57.15,57.18,57.14,57.17,91128.0,48.9439,48.9696,48.9354,48.9611,91128.0
2020-05-08 11:00:00,57.17,57.19,57.15,57.18,110857.0,48.9611,48.9782,48.9439,48.9696,110857.0
2020-05-08 11:30:00,57.18,57.18,57.16,57.17,135641.0,48.9696,48.9696,48.9525,48.9611,135641.0
2020-05-08 12:00:00,57.17,57.17,57.16,57.16,93829.0,48.9611,48.9611,48.9525,48.9525,93829.0
2020-05-08 12:30:00,57.16,57.17,57.14,57.15,108621.0,48.9525,48.9611,48.9354,48.9439,108621.0
2020-05-08 13:00:00,57.15,57.16,57.14,57.15,80210.0,48.9439,48.9525,48.9354,48.9439,80210.0
2020-05-08 13:30:00,57.15,57.15,57.11,57.13,83095.0,48.9439,48.9439,48.9097,48.9268,83095.0
2020-05-08 14:00:00,57.12,57.13,57.1,57.13,132756.0,48.9182,48.9268,48.9011,48.9268,132756.0
2020-05-08 14:30:00,57.13,57.15,57.12,57.13,111936.0,48.9268,48.9439,48.9182,48.9268,111936.0
2020-05-08 15:00:00,57.14,57.15,57.14,57.15,58175.0,48.9354,48.9439,48.9354,48.9439,58175.0
2020-05-08 15:30:00,57.14,57.15,57.14,57.14,125046.0,48.9354,48.9439,48.9354,48.9354,125046.0
2020-05-11 09:30:00,57.04,57.09,57.03,57.04,63397.0,48.8497,48.8926,48.8412,48.8497,63397.0
2020-05-11 10:00:00,57.05,57.05,57.01,57.02,123932.0,48.8583,48.8583,48.824,48.8326,123932.0
2020-05-11 10:30:00,57.02,57.04,57.01,57.04,62998.0,48.8326,48.8497,48.824,48.8497,62998.0
2020-05-11 11:00:00,57.04,57.04,57.02,57.03,464912.0,48.8497,48.8497,48.8326,48.8412,464912.0
2020-05-11 11:30:00,57.03,57.03,57.01,57.03,89702.0,48.8412,48.8412,48.824,48.8412,89702.0
2020-05-11 12:00:00,57.03,57.03,57.0,57.02,113319.0,48.8412,48.8412,48.8155,48.8326,113319.0
2020-05-11 12:30:00,57.02,57.03,57.01,57.03,106946.0,48.8326,48.8412,48.824,48.8412,106946.0
2020-05-11 13:00:00,57.03,57.04,57.02,57.02,72992.0,48.8412,48.8497,48.8326,48.8326,72992.0
2020-05-11 13:30:00,57.02,57.03,56.99,57.0,168647.0,48.8326,48.8412,48.8069,48.8155,168647.0
2020-05-11 14:00:00,56.99,57.0,56.97,56.98,77584.0,48.8069,48.8155,48.7898,48.7983,77584.0
2020-05-11 14:30:00,56.97,56.98,56.95,56.96,112348.0,48.7898,48.7983,48.7727,48.7812,112348.0
2020-05-11 15:00:00,56.96,56.98,56.96,56.98,107975.0,48.7812,48.7983,48.7812,48.7983,107975.0
2020-05-11 15:30:00,56.98,57.0,56.96,56.99,166841.0,48.7983,48.8155,48.7812,48.8069,166841.0
2020-05-12 09:30:00,57.0,57.07,57.0,57.07,29027.0,48.8155,48.8754,48.8155,48.8754,29027.0
2020-05-12 10:00:00,57.07,57.11,57.06,57.11,113534.0,48.8754,48.9097,48.8669,48.9097,113534.0
2020-05-12 10:30:00,57.11,57.12,57.1,57.12,82113.0,48.9097,48.9182,48.9011,48.9182,82113.0
2020-05-12 11:00:00,57.12,57.14,57.11,57.12,117989.0,48.9182,48.9354,48.9097,48.9182,117989.0
2020-05-12 11:30:00,57.13,57.13,57.11,57.11,60069.0,48.9268,48.9268,48.9097,48.9097,60069.0
2020-05-12 12:00:00,57.12,57.12,57.11,57.12,60856.0,48.9182,48.9182,48.9097,48.9182,60856.0
2020-05-12 12:30:00,57.11,57.13,57.11,57.13,109424.0,48.9097,48.9268,48.9097,48.9268,109424.0
2020-05-12 13:00:00,57.12,57.16,57.12,57.16,159237.0,48.9182,48.9525,48.9182,48.9525,159237.0
2020-05-12 13:30:00,57.15,57.16,57.14,57.15,119509.0,48.9439,48.9525,48.9354,48.9439,119509.0
2020-05-12 14:00:00,57.15,57.16,57.11,57.15,567186.0,48.9439,48.9525,48.9097,48.9439,567186.0
2020-05-12 14:30:00,57.15,57.16,57.13,57.16,172012.0,48.9439,48.9525,48.9268,48.9525,172012.0
2020-05-12 15:00:00,57.15,57.16,57.14,57.16,110084.0,48.9439,48.9525,48.9354,48.9525,110084.0
2020-05-12 15:30:00,57.15,57.16,57.13,57.14,157670.0,48.9439,48.9525,48.9268,48.9354,157670.0
2020-05-13 09:30:00,57.24,57.24,57.18,57.21,47451.0,49.021,49.021,48.9696,48.9953,47451.0
2020-05-13 10:00:00,57.21,57.24,57.2,57.22,84033.0,48.9953,49.021,48.9868,49.0039,84033.0
2020-05-13 10:30:00,57.23,57.25,57.22,57.25,99634.0,49.0124,49.0296,49.0039,49.0296,99634.0
2020-05-13 11:00:00,57.25,57.25,57.23,57.24,75167.0,49.0296,49.0296,49.0124,49.021,75167.0
2020-05-13 11:30:00,57.24,57.25,57.23,57.25,84106.0,49.021,49.0296,49.0124,49.0296,84106.0
2020-05-13 12:00:00,57.25,57.25,57.22,57.24,69145.0,49.0296,49.0296,49.0039,49.021,69145.0
2020-05-13 12:30:00,57.24,57.26,57.24,57.26,74030.0,49.021,49.0381,49.021,49.0381,74030.0
2020-05-13 13:00:00,57.26,57.27,57.24,57.24,95978.0,49.0381,49.0467,49.021,49.021,95978.0
2020-05-13 13:30:00,57.24,57.25,57.2,57.21,78077.0,49.021,49.0296,48.9868,48.9953,78077.0
2020-05-13 14:00:00,57.22,57.22,57.19,57.19,86324.0,49.0039,49.0039,48.9782,48.9782,86324.0
2020-05-13 14:30:00,57.2,57.22,57.19,57.2,71177.0,48.9868,49.0039,48.9782,48.9868,71177.0
2020-05-13 15:00:00,57.21,57.21,57.2,57.2,70826.0,48.9953,48.9953,48.9868,48.9868,70826.0
2020-05-13 15:30:00,57.2,57.2,57.18,57.2,134506.0,48.9868,48.9868,48.9696,48.9868,134506.0
2020-05-14 09:30:00,57.21,57.25,57.21,57.22,40778.0,48.9953,49.0296,48.9953,49.0039,40778.0
2020-05-14 10:00:00,57.21,57.22,57.18,57.19,150091.0,48.9953,49.0039,48.9696,48.9782,150091.0
2020-05-14 10:30:00,57.19,57.19,57.16,57.18,157210.0,48.9782,48.9782,48.9525,48.9696,157210.0
2020-05-14 11:00:00,57.17,57.18,57.16,57.18,113237.0,48.9611,48.9696,48.9525,48.9696,113237.0
2020-05-14 11:30:00,57.18,57.2,57.17,57.19,92168.0,48.9696,48.9868,48.9611,48.9782,92168.0
2020-05-14 12:00:00,57.19,57.21,57.18,57.21,54183.0,48.9782,48.9953,48.9696,48.9953,54183.0
2020-05-14 12:30:00,57.21,57.23,57.2,57.23,93247.0,48.9953,49.0124,48.9868,49.0124,93247.0
2020-05-14 13:00:00,57.23,57.23,57.22,57.23,61882.0,49.0124,49.0124,49.0039,49.0124,61882.0
2020-05-14 13:30:00,57.23,57.23,57.21,57.22,80729.0,49.0124,49.0124,48.9953,49.0039,80729.0
2020-05-14 14:00:00,57.22,57.23,57.2,57.22,111214.0,49.0039,49.0124,48.9868,49.0039,111214.0
2020-05-14 14:30:00,57.22,57.23,57.21,57.22,102027.0,49.0039,49.0124,48.9953,49.0039,102027.0
2020-05-14 15:00:00,57.22,57.23,57.22,57.23,53211.0,49.0039,49.0124,49.0039,49.0124,53211.0
2020-05-14 15:30:00,57.23,57.23,57.21,57.22,173882.0,49.0124,49.0124,48.9953,49.0039,173882.0
2020-05-15 09:30:00,57.22,57.22,57.17,57.2,36011.0,49.0039,49.0039,48.9611,48.9868,36011.0
2020-05-15 10:00:00,57.2,57.21,57.19,57.21,135167.0,48.9868,48.9953,48.9782,48.9953,135167.0
2020-05-15 10:30:00,57.21,57.21,57.2,57.2,139231.0,48.9953,48.9953,48.9868,48.9868,139231.0
2020-05-15 11:00:00,57.2,57.21,57.2,57.21,151322.0,48.9868,48.9953,48.9868,48.9953,151322.0
2020-05-15 11:30:00,57.21,57.21,57.2,57.2,126988.0,48.9953,48.9953,48.9868,48.9868,126988.0
2020-05-15 12:00:00,57.21,57.21,57.18,57.19,113099.0,48.9953,48.9953,48.9696,48.9782,113099.0
2020-05-15 12:30:00,57.18,57.19,57.18,57.19,104440.0,48.9696,48.9782,48.9696,48.9782,104440.0
2020-05-15 13:00:00,57.19,57.19,57.17,57.18,78453.0,48.9782,48.9782,48.9611,48.9696,78453.0
2020-05-15 13:30:00,57.18,57.19,57.17,57.18,326238.0,48.9696,48.9782,48.9611,48.9696,326238.0
2020-05-15 14:00:00,57.18,57.2,57.18,57.2,215914.0,48.9696,48.9868,48.9696,48.9868,215914.0
2020-05-15 14:30:00,57.2,57.21,57.19,57.2,195222.0,48.9868,48.9953,48.9782,48.9868,195222.0
2020-05-15 15:00:00,57.21,57.21,57.2,57.21,162425.0,48.9953,48.9953,48.9868,48.9953,162425.0
2020-05-15 15:30:00,57.2,57.21,57.18,57.19,112798.0,48.9868,48.9953,48.9696,48.9782,112798.0
2020-05-18 09:30:00,57.21,57.21,57.18,57.19,73220.0,48.9953,48.9953,48.9696,48.9782,73220.0
2020-05-18 10:00:00,57.19,57.19,57.17,57.18,90983.0,48.9782,48.9782,48.9611,48.9696,90983.0
2020-05-18 10:30:00,57.18,57.18,57.15,57.16,85070.0,48.9696,48.9696,48.9439,48.9525,85070.0
2020-05-18 11:00:00,57.15,57.16,57.12,57.12,69079.0,48.9439,48.9525,48.9182,48.9182,69079.0
2020-05-18 11:30:00,57.12,57.13,57.09,57.11,104248.0,48.9182,48.9268,48.8926,48.9097,104248.0
2020-05-18 12:00:00,57.11,57.13,57.1,57.13,73089.0,48.9097,48.9268,48.9011,48.9268,73089.0
2020-05-18 12:30:00,57.13,57.13,57.12,57.13,71618.0,48.9268,48.9268,48.9182,48.9268,71618.0
2020-05-18 13:00:00,57.13,57.14,57.11,57.12,129324.0,48.9268,48.9354,48.9097,48.9182,129324.0
2020-05-18 13:30:00,57.12,57.12,57.11,57.12,67361.0,48.9182,48.9182,48.9097,48.9182,67361.0
2020-05-18 14:00:00,57.12,57.12,57.1,57.11,158404.0,48.9182,48.9182,48.9011,48.9097,158404.0
2020-05-18 14:30:00,57.11,57.12,57.08,57.09,203800.0,48.9097,48.9182,48.884,48.8926,203800.0
2020-05-18 15:00:00,57.09,57.1,57.07,57.08,144143.0,48.8926,48.9011,48.8754,48.884,144143.0
2020-05-18 15:30:00,57.08,57.08,57.04,57.05,163659.0,48.884,48.884,48.8497,48.8583,163659.0
2020-05-19 09:30:00,57.12,57.13,57.07,57.09,55937.0,48.9182,48.9268,48.8754,48.8926,55937.0
2020-05-19 10:00:00,57.09,57.13,57.08,57.11,83036.0,48.8926,48.9268,48.884,48.9097,83036.0
2020-05-19 10:30:00,57.11,57.11,57.1,57.11,72833.0,48.9097,48.9097,48.9011,48.9097,72833.0
2020-05-19 11:00:00,57.1,57.13,57.1,57.13,102031.0,48.9011,48.9268,48.9011,48.9268,102031.0
2020-05-19 11:30:00,57.13,57.14,57.12,57.14,95574.0,48.9268,48.9354,48.9182,48.9354,95574.0
2020-05-19 12:00:00,57.14,57.15,57.12,57.12,109744.0,48.9354,48.9439,48.9182,48.9182,109744.0
2020-05-19 12:30:00,57.12,57.14,57.12,57.14,97761.0,48.9182,48.9354,48.9182,48.9354,97761.0
2020-05-19 13:00:00,57.14,57.15,57.13,57.15,39751.0,48.9354,48.9439,48.9268,48.9439,39751.0
2020-05-19 13:30:00,57.15,57.15,57.13,57.14,96072.0,48.9439,48.9439,48.9268,48.9354,96072.0
2020-05-19 14:00:00,57.13,57.16,57.13,57.14,108765.0,48.9268,48.9525,48.9268,48.9354,108765.0
2020-05-19 14:30:00,57.15,57.15,57.13,57.14,90341.0,48.9439,48.9439,48.9268,48.9354,90341.0
2020-05-19 15:00:00,57.14,57.16,57.13,57.16,91103.0,48.9354,48.9525,48.9268,48.9525,91103.0
2020-05-19 15:30:00,57.16,57.16,57.15,57.16,70370.0,48.9525,48.9525,48.9439,48.9525,70370.0
2020-05-20 09:30:00,57.18,57.25,57.18,57.24,76109.0,48.9696,49.0296,48.9696,49.021,76109.0
2020-05-20 10:00:00,57.23,57.24,57.23,57.24,77996.0,49.0124,49.021,49.0124,49.021,77996.0
2020-05-20 10:30:00,57.23,57.24,57.22,57.23,54869.0,49.0124,49.021,49.0039,49.0124,54869.0
2020-05-20 11:00:00,57.22,57.23,57.21,57.22,66829.0,49.0039,49.0124,48.9953,49.0039,66829.0
2020-05-20 11:30:00,57.22,57.24,57.21,57.23,102214.0,49.0039,49.021,48.9953,49.0124,102214.0
2020-05-20 12:00:00,57.24,57.24,57.23,57.23,47337.0,49.021,49.021,49.0124,49.0124,47337.0
2020-05-20 12:30:00,57.23,57.25,57.23,57.24,78594.0,49.0124,49.0296,49.0124,49.021,78594.0
2020-05-20 13:00:00,57.24,57.26,57.24,57.26,98156.0,49.021,49.0381,49.021,49.0381,98156.0
2020-05-20 13:30:00,57.26,57.28,57.25,57.27,138812.0,49.0381,49.0553,49.0296,49.0467,138812.0
2020-05-20 14:00:00,57.27,57.29,57.25,57.29,72257.0,49.0467,49.0638,49.0296,49.0638,72257.0
2020-05-20 14:30:00,57.29,57.29,57.28,57.29,203459.0,49.0638,49.0638,49.0553,49.0638,203459.0
2020-05-20 15:00:00,57.29,57.29,57.28,57.29,151259.0,49.0638,49.0638,49.0553,49.0638,151259.0
2020-05-20 15:30:00,57.29,57.3,57.28,57.29,133430.0,49.0638,49.0724,49.0553,49.0638,133430.0
2020-05-21 09:30:00,57.3,57.3,57.28,57.29,52809.0,49.0724,49.0724,49.0553,49.0638,52809.0
2020-05-21 10:00:00,57.29,57.3,57.28,57.3,94132.0,49.0638,49.0724,49.0553,49.0724,94132.0
2020-05-21 10:30:00,57.3,57.34,57.29,57.34,126764.0,49.0724,49.1067,49.0638,49.1067,126764.0
2020-05-21 11:00:00,57.34,57.35,57.33,57.35,80863.0,49.1067,49.1152,49.0981,49.1152,80863.0
2020-05-21 11:30:00,57.35,57.36,57.34,57.35,107255.0,49.1152,49.1238,49.1067,49.1152,107255.0
2020-05-21 12:00:00,57.36,57.38,57.35,57.37,226209.0,49.1238,49.1409,49.1152,49.1323,226209.0
2020-05-21 12:30:00,57.37,57.37,57.36,57.36,87692.0,49.1323,49.1323,49.1238,49.1238,87692.0
2020-05-21 13:00:00,57.36,57.37,57.36,57.36,72789.0,49.1238,49.1323,49.1238,49.1238,72789.0
2020-05-21 13:30:00,57.36,57.37,57.35,57.35,121031.0,49.1238,49.1323,49.1152,49.1152,121031.0
2020-05-21 14:00:00,57.35,57.36,57.35,57.35,82695.0,49.1152,49.1238,49.1152,49.1152,82695.0
2020-05-21 14:30:00,57.36,57.36,57.35,57.36,112032.0,49.1238,49.1238,49.1152,49.1238,112032.0
2020-05-21 15:00:00,57.36,57.36,57.33,57.35,86712.0,49.1238,49.1238,49.0981,49.1152,86712.0
2020-05-21 15:30:00,57.35,57.36,57.34,57.36,57188.0,49.1152,49.1238,49.1067,49.1238,57188.0
2020-05-22 09:30:00,57.35,57.36,57.33,57.33,125107.0,49.1152,49.1238,49.0981,49.0981,125107.0
2020-05-22 10:00:00,57.34,57.36,57.33,57.35,81853.0,49.1067,49.1238,49.0981,49.1152,81853.0
2020-05-22 10:30:00,57.34,57.35,57.34,57.35,78849.0,49.1067,49.1152,49.1067,49.1152,78849.0
2020-05-22 11:00:00,57.35,57.36,57.34,57.35,91087.0,49.1152,49.1238,49.1067,49.1152,91087.0
2020-05-22 11:30:00,57.36,57.36,57.35,57.36,68576.0,49.1238,49.1238,49.1152,49.1238,68576.0
2020-05-22 12:00:00,57.36,57.36,57.35,57.35,50401.0,49.1238,49.1238,49.1152,49.1152,50401.0
2020-05-22 12:30:00,57.36,57.36,57.35,57.36,90375.0,49.1238,49.1238,49.1152,49.1238,90375.0
2020-05-22 13:00:00,57.36,57.36,57.35,57.35,55444.0,49.1238,49.1238,49.1152,49.1152,55444.0
2020-05-22 13:30:00,57.36,57.36,57.35,57.36,61174.0,49.1238,49.1238,49.1152,49.1238,61174.0
2020-05-22 14:00:00,57.36,57.36,57.35,57.36,68132.0,49.1238,49.1238,49.1152,49.1238,68132.0
2020-05-22 14:30:00,57.36,57.36,57.35,57.35,83875.0,49.1238,49.1238,49.1152,49.1152,83875.0
2020-05-22 15:00:00,57.35,57.36,57.35,57.36,92424.0,49.1152,49.1238,49.1152,49.1238,92424.0
2020-05-22 15:30:00,57.36,57.36,57.35,57.35,77678.0,49.1238,49.1238,49.1152,49.1152,77678.0
2020-05-26 09:30:00,57.33,57.33,57.27,57.27,150902.0,49.0981,49.0981,49.0467,49.0467,150902.0
2020-05-26 10:00:00,57.28,57.28,57.23,57.26,168137.0,49.0553,49.0553,49.0124,49.0381,168137.0
2020-05-26 10:30:00,57.26,57.28,57.25,57.26,105175.0,49.0381,49.0553,49.0296,49.0381,105175.0
2020-05-26 11:00:00,57.27,57.27,57.24,57.24,84952.0,49.0467,49.0467,49.021,49.021,84952.0
2020-05-26 11:30:00,57.25,57.26,57.24,57.26,108436.0,49.0296,49.0381,49.021,49.0381,108436.0
2020-05-26 12:00:00,57.26,57.26,57.25,57.26,63871.0,49.0381,49.0381,49.0296,49.0381,63871.0
2020-05-26 12:30:00,57.25,57.26,57.22,57.23,117180.0,49.0296,49.0381,49.0039,49.0124,117180.0
2020-05-26 13:00:00,57.23,57.23,57.22,57.23,65798.0,49.0124,49.0124,49.0039,49.0124,65798.0
2020-05-26 13:30:00,57.23,57.23,57.21,57.21,102102.0,49.0124,49.0124,48.9953,48.9953,102102.0
2020-05-26 14:00:00,57.22,57.22,57.21,57.22,103050.0,49.0039,49.0039,48.9953,49.0039,103050.0
2020-05-26 14:30:00,57.22,57.23,57.21,57.21,101829.0,49.0039,49.0124,48.9953,48.9953,101829.0
2020-05-26 15:00:00,57.22,57.22,57.21,57.22,161002.0,49.0039,49.0039,48.9953,49.0039,161002.0
2020-05-26 15:30:00,57.22,57.24,57.19,57.2,474117.0,49.0039,49.021,48.9782,48.9868,474117.0
2020-05-27 09:30:00,57.36,57.36,57.26,57.29,360303.0,49.1238,49.1238,49.0381,49.0638,360303.0
2020-05-27 10:00:00,57.3,57.3,57.27,57.29,130932.0,49.0724,49.0724,49.0467,49.0638,130932.0
2020-05-27 10:30:00,57.3,57.31,57.28,57.31,141942.0,49.0724,49.081,49.0553,49.081,141942.0
2020-05-27 11:00:00,57.31,57.31,57.29,57.3,153116.0,49.081,49.081,49.0638,49.0724,153116.0
2020-05-27 11:30:00,57.31,57.34,57.3,57.34,152083.0,49.081,49.1067,49.0724,49.1067,152083.0
2020-05-27 12:00:00,57.34,57.35,57.32,57.34,85694.0,49.1067,49.1152,49.0895,49.1067,85694.0
2020-05-27 12:30:00,57.34,57.34,57.33,57.34,62611.0,49.1067,49.1067,49.0981,49.1067,62611.0
2020-05-27 13:00:00,57.34,57.34,57.31,57.33,142654.0,49.1067,49.1067,49.081,49.0981,142654.0
2020-05-27 13:30:00,57.33,57.35,57.32,57.32,90104.0,49.0981,49.1152,49.0895,49.0895,90104.0
2020-05-27 14:00:00,57.33,57.34,57.32,57.34,87073.0,49.0981,49.1067,49.0895,49.1067,87073.0
2020-05-27 14:30:00,57.34,57.35,57.33,57.34,114830.0,49.1067,49.1152,49.0981,49.1067,114830.0
2020-05-27 15:00:00,57.34,57.34,57.31,57.33,134805.0,49.1067,49.1067,49.081,49.0981,134805.0
2020-05-27 15:30:00,57.32,57.33,57.31,57.33,94381.0,49.0895,49.0981,49.081,49.0981,94381.0
2020-05-28 09:30:00,57.37,57.39,57.34,57.37,78598.0,49.1323,49.1495,49.1067,49.1323,78598.0
2020-05-28 10:00:00,57.38,57.39,57.37,57.39,112895.0,49.1409,49.1495,49.1323,49.1495,112895.0
2020-05-28 10:30:00,57.39,57.4,57.38,57.4,83090.0,49.1495,49.158,49.1409,49.158,83090.0
2020-05-28 11:00:00,57.4,57.4,57.37,57.38,154423.0,49.158,49.158,49.1323,49.1409,154423.0
2020-05-28 11:30:00,57.38,57.4,57.37,57.39,133794.0,49.1409,49.158,49.1323,49.1495,133794.0
2020-05-28 12:00:00,57.39,57.4,57.38,57.39,130451.0,49.1495,49.158,49.1409,49.1495,130451.0
2020-05-28 12:30:00,57.39,57.39,57.36,57.37,87071.0,49.1495,49.1495,49.1238,49.1323,87071.0
2020-05-28 13:00:00,57.37,57.39,57.36,57.39,160210.0,49.1323,49.1495,49.1238,49.1495,160210.0
2020-05-28 13:30:00,57.39,57.39,57.38,57.39,105740.0,49.1495,49.1495,49.1409,49.1495,105740.0
2020-05-28 14:00:00,57.38,57.39,57.35,57.37,125375.0,49.1409,49.1495,49.1152,49.1323,125375.0
2020-05-28 14:30:00,57.36,57.37,57.36,57.37,77484.0,49.1238,49.1323,49.1238,49.1323,77484.0
2020-05-28 15:00:00,57.36,57.37,57.36,57.37,111350.0,49.1238,49.1323,49.1238,49.1323,111350.0
2020-05-28 15:30:00,57.37,57.39,57.36,57.37,197273.0,49.1323,49.1495,49.1238,49.1323,197273.0
2020-05-29 09:30:00,57.47,57.47,57.44,57.44,82987.0,49.218,49.218,49.1923,49.1923,82987.0
2020-05-29 10:00:00,57.45,57.47,57.44,57.47,117661.0,49.2009,49.218,49.1923,49.218,117661.0
2020-05-29 10:30:00,57.46,57.47,57.46,57.47,94706.0,49.2094,49.218,49.2094,49.218,94706.0
2020-05-29 11:00:00,57.47,57.47,57.45,57.46,76317.0,49.218,49.218,49.2009,49.2094,76317.0
2020-05-29 11:30:00,57.46,57.47,57.45,57.47,134289.0,49.2094,49.218,49.2009,49.218,134289.0
2020-05-29 12:00:00,57.47,57.48,57.46,57.47,87323.0,49.218,49.2266,49.2094,49.218,87323.0
2020-05-29 12:30:00,57.46,57.47,57.44,57.46,172814.0,49.2094,49.218,49.1923,49.2094,172814.0
2020-05-29 13:00:00,57.45,57.47,57.45,57.47,76912.0,49.2009,49.218,49.2009,49.218,76912.0
2020-05-29 13:30:00,57.46,57.48,57.45,57.46,131907.0,49.2094,49.2266,49.2009,49.2094,131907.0
2020-05-29 14:00:00,57.45,57.47,57.45,57.46,157622.0,49.2009,49.218,49.2009,49.2094,157622.0
2020-05-29 14:30:00,57.45,57.48,57.45,57.47,136636.0,49.2009,49.2266,49.2009,49.218,136636.0
2020-05-29 15:00:00,57.48,57.48,57.44,57.44,258997.0,49.2266,49.2266,49.1923,49.1923,258997.0
2020-05-29 15:30:00,57.45,57.47,57.44,57.46,172295.0,49.2009,49.218,49.1923,49.2094,172295.0
2020-06-01 09:30:00,57.28,57.31,57.28,57.28,133361.0,49.096,49.1217,49.096,49.096,133361.0
2020-06-01 10:00:00,57.29,57.29,57.27,57.28,124038.0,49.1045,49.1045,49.0874,49.096,124038.0
2020-06-01 10:30:00,57.27,57.28,57.26,57.27,102280.0,49.0874,49.096,49.0788,49.0874,102280.0
2020-06-01 11:00:00,57.27,57.29,57.26,57.29,153838.0,49.0874,49.1045,49.0788,49.1045,153838.0
2020-06-01 11:30:00,57.29,57.29,57.28,57.29,208626.0,49.1045,49.1045,49.096,49.1045,208626.0
2020-06-01 12:00:00,57.29,57.3,57.23,57.24,716302.0,49.1045,49.1131,49.0531,49.0617,716302.0
2020-06-01 12:30:00,57.24,57.26,57.23,57.26,83558.0,49.0617,49.0788,49.0531,49.0788,83558.0
2020-06-01 13:00:00,57.26,57.26,57.23,57.25,173267.0,49.0788,49.0788,49.0531,49.0702,173267.0
2020-06-01 13:30:00,57.25,57.27,57.24,57.27,176973.0,49.0702,49.0874,49.0617,49.0874,176973.0
2020-06-01 14:00:00,57.27,57.29,57.26,57.29,88219.0,49.0874,49.1045,49.0788,49.1045,88219.0
2020-06-01 14:30:00,57.29,57.3,57.28,57.3,118771.0,49.1045,49.1131,49.096,49.1131,118771.0
2020-06-01 15:00:00,57.29,57.3,57.29,57.3,153267.0,49.1045,49.1131,49.1045,49.1131,153267.0
2020-06-01 15:30:00,57.29,57.3,57.26,57.26,178601.0,49.1045,49.1131,49.0788,49.0788,178601.0
2020-06-02 09:30:00,57.35,57.37,57.32,57.34,64119.0,49.156,49.1731,49.1302,49.1474,64119.0
2020-06-02 10:00:00,57.34,57.35,57.33,57.34,150795.0,49.1474,49.156,49.1388,49.1474,150795.0
2020-06-02 10:30:00,57.34,57.34,57.32,57.33,91368.0,49.1474,49.1474,49.1302,49.1388,91368.0
2020-06-02 11:00:00,57.33,57.35,57.32,57.35,78493.0,49.1388,49.156,49.1302,49.156,78493.0
2020-06-02 11:30:00,57.35,57.35,57.34,57.34,80590.0,49.156,49.156,49.1474,49.1474,80590.0
2020-06-02 12:00:00,57.35,57.35,57.32,57.32,123692.0,49.156,49.156,49.1302,49.1302,123692.0
2020-06-02 12:30:00,57.33,57.33,57.28,57.28,239245.0,49.1388,49.1388,49.096,49.096,239245.0
2020-06-02 13:00:00,57.29,57.3,57.28,57.28,114777.0,49.1045,49.1131,49.096,49.096,114777.0
2020-06-02 13:30:00,57.29,57.31,57.28,57.31,84652.0,49.1045,49.1217,49.096,49.1217,84652.0
2020-06-02 14:00:00,57.3,57.32,57.3,57.32,139459.0,49.1131,49.1302,49.1131,49.1302,139459.0
2020-06-02 14:30:00,57.32,57.33,57.3,57.33,208035.0,49.1302,49.1388,49.1131,49.1388,208035.0
2020-06-02 15:00:00,57.32,57.33,57.3,57.31,123716.0,49.1302,49.1388,49.1131,49.1217,123716.0
2020-06-02 15:30:00,57.3,57.33,57.3,57.32,102072.0,49.1131,49.1388,49.1131,49.1302,102072.0
2020-06-03 09:30:00,57.25,57.25,57.21,57.22,70726.0,49.0702,49.0702,49.036,49.0445,70726.0
2020-06-03 10:00:00,57.22,57.22,57.17,57.18,144746.0,49.0445,49.0445,49.0017,49.0102,144746.0
2020-06-03 10:30:00,57.18,57.19,57.15,57.16,108353.0,49.0102,49.0188,48.9845,48.9931,108353.0
2020-06-03 11:00:00,57.16,57.18,57.15,57.18,96352.0,48.9931,49.0102,48.9845,49.0102,96352.0
2020-06-03 11:30:00,57.18,57.18,57.14,57.15,478586.0,49.0102,49.0102,48.976,48.9845,478586.0
2020-06-03 12:00:00,57.14,57.15,57.12,57.13,101437.0,48.976,48.9845,48.9588,48.9674,101437.0
2020-06-03 12:30:00,57.13,57.14,57.12,57.14,124894.0,48.9674,48.976,48.9588,48.976,124894.0
2020-06-03 13:00:00,57.14,57.14,57.12,57.13,100726.0,48.976,48.976,48.9588,48.9674,100726.0
2020-06-03 13:30:00,57.13,57.14,57.09,57.1,252423.0,48.9674,48.976,48.9331,48.9417,252423.0
2020-06-03 14:00:00,57.1,57.1,57.09,57.1,91978.0,48.9417,48.9417,48.9331,48.9417,91978.0
2020-06-03 14:30:00,57.1,57.12,57.09,57.1,149056.0,48.9417,48.9588,48.9331,48.9417,149056.0
2020-06-03 15:00:00,57.1,57.1,57.08,57.09,151709.0,48.9417,48.9417,48.9245,48.9331,151709.0
2020-06-03 15:30:00,57.09,57.1,57.08,57.09,146130.0,48.9331,48.9417,48.9245,48.9331,146130.0
2020-06-04 09:30:00,57.17,57.18,57.09,57.11,150693.0,49.0017,49.0102,48.9331,48.9502,150693.0
2020-06-04 10:00:00,57.11,57.13,57.09,57.13,136886.0,48.9502,48.9674,48.9331,48.9674,136886.0
2020-06-04 10:30:00,57.13,57.15,57.12,57.14,79081.0,48.9674,48.9845,48.9588,48.976,79081.0
2020-06-04 11:00:00,57.14,57.16,57.13,57.16,108264.0,48.976,48.9931,48.9674,48.9931,108264.0
2020-06-04 11:30:00,57.16,57.16,57.15,57.15,116629.0,48.9931,48.9931,48.9845,48.9845,116629.0
2020-06-04 12:00:00,57.15,57.15,57.1,57.11,415954.0,48.9845,48.9845,48.9417,48.9502,415954.0
2020-06-04 12:30:00,57.11,57.12,57.1,57.11,110837.0,48.9502,48.9588,48.9417,48.9502,110837.0
2020-06-04 13:00:00,57.11,57.12,57.08,57.1,349030.0,48.9502,48.9588,48.9245,48.9417,349030.0
2020-06-04 13:30:00,57.09,57.11,57.09,57.09,101036.0,48.9331,48.9502,48.9331,48.9331,101036.0
2020-06-04 14:00:00,57.09,57.1,57.03,57.05,292862.0,48.9331,48.9417,48.8817,48.8988,292862.0
2020-06-04 14:30:00,57.05,57.07,57.05,57.07,141888.0,48.8988,48.916,48.8988,48.916,141888.0
2020-06-04 15:00:00,57.06,57.07,57.06,57.07,124627.0,48.9074,48.916,48.9074,48.916,124627.0
2020-06-04 15:30:00,57.07,57.08,57.06,57.07,109453.0,48.916,48.9245,48.9074,48.916,109453.0
2020-06-05 09:30:00,57.15,57.15,57.05,57.05,193243.0,48.9845,48.9845,48.8988,48.8988,193243.0
2020-06-05 10:00:00,57.05,57.11,57.05,57.08,156763.0,48.8988,48.9502,48.8988,48.9245,156763.0
2020-06-05 10:30:00,57.09,57.09,57.06,57.07,125887.0,48.9331,48.9331,48.9074,48.916,125887.0
2020-06-05 11:00:00,57.06,57.08,57.06,57.06,116860.0,48.9074,48.9245,48.9074,48.9074,116860.0
2020-06-05 11:30:00,57.07,57.08,57.06,57.07,110793.0,48.916,48.9245,48.9074,48.916,110793.0
2020-06-05 12:00:00,57.08,57.14,57.07,57.13,160396.0,48.9245,48.976,48.916,48.9674,160396.0
2020-06-05 12:30:00,57.14,57.14,57.12,57.14,125547.0,48.976,48.976,48.9588,48.976,125547.0
2020-06-05 13:00:00,57.14,57.14,57.12,57.13,125717.0,48.976,48.976,48.9588,48.9674,125717.0
2020-06-05 13:30:00,57.14,57.15,57.13,57.15,183231.0,48.976,48.9845,48.9674,48.9845,183231.0
2020-06-05 14:00:00,57.14,57.15,57.13,57.15,165695.0,48.976,48.9845,48.9674,48.9845,165695.0
2020-06-05 14:30:00,57.15,57.16,57.14,57.15,191219.0,48.9845,48.9931,48.976,48.9845,191219.0
2020-06-05 15:00:00,57.15,57.16,57.12,57.13,175110.0,48.9845,48.9931,48.9588,48.9674,175110.0
2020-06-05 15:30:00,57.13,57.14,57.1,57.13,289193.0,48.9674,48.976,48.9417,48.9674,289193.0
2020-06-08 09:30:00,57.21,57.24,57.2,57.24,96127.0,49.036,49.0617,49.0274,49.0617,96127.0
2020-06-08 10:00:00,57.23,57.26,57.22,57.26,192115.0,49.0531,49.0788,49.0445,49.0788,192115.0
2020-06-08 10:30:00,57.25,57.27,57.25,57.27,128926.0,49.0702,49.0874,49.0702,49.0874,128926.0
2020-06-08 11:00:00,57.27,57.27,57.25,57.25,146933.0,49.0874,49.0874,49.0702,49.0702,146933.0
2020-06-08 11:30:00,57.26,57.27,57.25,57.26,143081.0,49.0788,49.0874,49.0702,49.0788,143081.0
2020-06-08 12:00:00,57.27,57.27,57.26,57.27,111926.0,49.0874,49.0874,49.0788,49.0874,111926.0
2020-06-08 12:30:00,57.27,57.27,57.26,57.27,125103.0,49.0874,49.0874,49.0788,49.0874,125103.0
2020-06-08 13:00:00,57.27,57.27,57.26,57.27,89552.0,49.0874,49.0874,49.0788,49.0874,89552.0
2020-06-08 13:30:00,57.27,57.28,57.26,57.28,207424.0,49.0874,49.096,49.0788,49.096,207424.0
2020-06-08 14:00:00,57.28,57.29,57.27,57.27,205325.0,49.096,49.1045,49.0874,49.0874,205325.0
2020-06-08 14:30:00,57.28,57.29,57.27,57.27,234937.0,49.096,49.1045,49.0874,49.0874,234937.0
2020-06-08 15:00:00,57.28,57.29,57.27,57.28,119017.0,49.096,49.1045,49.0874,49.096,119017.0
2020-06-08 15:30:00,57.28,57.28,57.26,57.26,169571.0,49.096,49.096,49.0788,49.0788,169571.0
2020-06-09 09:30:00,57.29,57.34,57.28,57.34,78992.0,49.1045,49.1474,49.096,49.1474,78992.0
2020-06-09 10:00:00,57.34,57.36,57.33,57.35,230956.0,49.1474,49.1645,49.1388,49.156,230956.0
2020-06-09 10:30:00,57.36,57.36,57.33,57.33,174004.0,49.1645,49.1645,49.1388,49.1388,174004.0
2020-06-09 11:00:00,57.34,57.34,57.32,57.33,229005.0,49.1474,49.1474,49.1302,49.1388,229005.0
2020-06-09 11:30:00,57.33,57.33,57.31,57.32,120008.0,49.1388,49.1388,49.1217,49.1302,120008.0
2020-06-09 12:00:00,57.32,57.32,57.29,57.3,117743.0,49.1302,49.1302,49.1045,49.1131,117743.0
2020-06-09 12:30:00,57.3,57.32,57.29,57.32,175982.0,49.1131,49.1302,49.1045,49.1302,175982.0
2020-06-09 13:00:00,57.32,57.32,57.29,57.3,162059.0,49.1302,49.1302,49.1045,49.1131,162059.0
2020-06-09 13:30:00,57.3,57.31,57.29,57.3,112056.0,49.1131,49.1217,49.1045,49.1131,112056.0
2020-06-09 14:00:00,57.3,57.31,57.29,57.3,217374.0,49.1131,49.1217,49.1045,49.1131,217374.0
2020-06-09 14:30:00,57.3,57.31,57.29,57.29,188758.0,49.1131,49.1217,49.1045,49.1045,188758.0
2020-06-09 15:00:00,57.3,57.3,57.28,57.29,158835.0,49.1131,49.1131,49.096,49.1045,158835.0
2020-06-09 15:30:00,57.29,57.29,57.27,57.27,173173.0,49.1045,49.1045,49.0874,49.0874,173173.0
2020-06-10 09:30:00,57.27,57.28,57.23,57.23,160072.0,49.0874,49.096,49.0531,49.0531,160072.0
2020-06-10 10:00:00,57.24,57.28,57.23,57.28,160046.0,49.0617,49.096,49.0531,49.096,160046.0
2020-06-10 10:30:00,57.28,57.28,57.27,57.27,173837.0,49.096,49.096,49.0874,49.0874,173837.0
2020-06-10 11:00:00,57.28,57.3,57.27,57.3,133578.0,49.096,49.1131,49.0874,49.1131,133578.0
2020-06-10 11:30:00,57.29,57.32,57.29,57.32,234669.0,49.1045,49.1302,49.1045,49.1302,234669.0
2020-06-10 12:00:00,57.32,57.33,57.31,57.33,177054.0,49.1302,49.1388,49.1217,49.1388,177054.0
2020-06-10 12:30:00,57.33,57.33,57.32,57.32,110814.0,49.1388,49.1388,49.1302,49.1302,110814.0
2020-06-10 13:00:00,57.33,57.33,57.32,57.32,97720.0,49.1388,49.1388,49.1302,49.1302,97720.0
2020-06-10 13:30:00,57.33,57.33,57.32,57.33,147959.0,49.1388,49.1388,49.1302,49.1388,147959.0
2020-06-10 14:00:00,57.33,57.35,57.3,57.35,438671.0,49.1388,49.156,49.1131,49.156,438671.0
2020-06-10 14:30:00,57.35,57.37,57.34,57.37,211395.0,49.156,49.1731,49.1474,49.1731,211395.0
2020-06-10 15:00:00,57.36,57.37,57.36,57.36,299044.0,49.1645,49.1731,49.1645,49.1645,299044.0
2020-06-10 15:30:00,57.36,57.37,57.36,57.36,150042.0,49.1645,49.1731,49.1645,49.1645,150042.0
2020-06-11 09:30:00,57.5,57.56,57.48,57.55,112451.0,49.2845,49.336,49.2674,49.3274,112451.0
2020-06-11 10:00:00,57.55,57.55,57.54,57.55,165587.0,49.3274,49.3274,49.3188,49.3274,165587.0
2020-06-11 10:30:00,57.55,57.61,57.55,57.61,209175.0,49.3274,49.3788,49.3274,49.3788,209175.0
2020-06-11 11:00:00,57.61,57.61,57.59,57.61,216227.0,49.3788,49.3788,49.3617,49.3788,216227.0
2020-06-11 11:30:00,57.61,57.61,57.58,57.59,157675.0,49.3788,49.3788,49.3531,49.3617,157675.0
2020-06-11 12:00:00,57.59,57.59,57.56,57.56,72038.0,49.3617,49.3617,49.336,49.336,72038.0
2020-06-11 12:30:00,57.56,57.58,57.56,57.58,94441.0,49.336,49.3531,49.336,49.3531,94441.0
2020-06-11 13:00:00,57.58,57.58,57.57,57.58,83800.0,49.3531,49.3531,49.3445,49.3531,83800.0
2020-06-11 13:30:00,57.58,57.59,57.57,57.59,49531.0,49.3531,49.3617,49.3445,49.3617,49531.0
2020-06-11 14:00:00,57.59,57.6,57.58,57.58,136983.0,49.3617,49.3702,49.3531,49.3531,136983.0
2020-06-11 14:30:00,57.58,57.59,57.57,57.58,97918.0,49.3531,49.3617,49.3445,49.3531,97918.0
2020-06-11 15:00:00,57.57,57.58,57.55,57.55,132596.0,49.3445,49.3531,49.3274,49.3274,132596.0
2020-06-11 15:30:00,57.55,57.56,57.55,57.55,95783.0,49.3274,49.336,49.3274,49.3274,95783.0
2020-06-12 09:30:00,57.51,57.52,57.44,57.45,56680.0,49.2931,49.3017,49.2331,49.2417,56680.0
2020-06-12 10:00:00,57.45,57.49,57.44,57.49,126996.0,49.2417,49.276,49.2331,49.276,126996.0
2020-06-12 10:30:00,57.49,57.52,57.48,57.52,171562.0,49.276,49.3017,49.2674,49.3017,171562.0
2020-06-12 11:00:00,57.52,57.53,57.5,57.53,150584.0,49.3017,49.3102,49.2845,49.3102,150584.0
2020-06-12 11:30:00,57.53,57.54,57.52,57.54,146830.0,49.3102,49.3188,49.3017,49.3188,146830.0
2020-06-12 12:00:00,57.53,57.54,57.52,57.52,91775.0,49.3102,49.3188,49.3017,49.3017,91775.0
2020-06-12 12:30:00,57.53,57.53,57.51,57.52,115177.0,49.3102,49.3102,49.2931,49.3017,115177.0
2020-06-12 13:00:00,57.52,57.52,57.51,57.52,79610.0,49.3017,49.3017,49.2931,49.3017,79610.0
2020-06-12 13:30:00,57.52,57.52,57.49,57.5,162542.0,49.3017,49.3017,49.276,49.2845,162542.0
2020-06-12 14:00:00,57.5,57.5,57.48,57.5,73014.0,49.2845,49.2845,49.2674,49.2845,73014.0
2020-06-12 14:30:00,57.5,57.5,57.47,57.48,96352.0,49.2845,49.2845,49.2588,49.2674,96352.0
2020-06-12 15:00:00,57.47,57.49,57.46,57.49,105255.0,49.2588,49.276,49.2502,49.276,105255.0
2020-06-12 15:30:00,57.49,57.5,57.48,57.49,113245.0,49.276,49.2845,49.2674,49.276,113245.0
2020-06-15 09:30:00,57.5,57.57,57.5,57.53,78186.0,49.2845,49.3445,49.2845,49.3102,78186.0
2020-06-15 10:00:00,57.54,57.57,57.53,57.57,173123.0,49.3188,49.3445,49.3102,49.3445,173123.0
2020-06-15 10:30:00,57.56,57.57,57.54,57.55,100214.0,49.336,49.3445,49.3188,49.3274,100214.0
2020-06-15 11:00:00,57.55,57.55,57.54,57.55,88991.0,49.3274,49.3274,49.3188,49.3274,88991.0
2020-06-15 11:30:00,57.55,57.55,57.54,57.55,51708.0,49.3274,49.3274,49.3188,49.3274,51708.0
2020-06-15 12:00:00,57.55,57.55,57.54,57.55,129202.0,49.3274,49.3274,49.3188,49.3274,129202.0
2020-06-15 12:30:00,57.55,57.55,57.54,57.55,67581.0,49.3274,49.3274,49.3188,49.3274,67581.0
2020-06-15 13:00:00,57.55,57.55,57.54,57.55,129920.0,49.3274,49.3274,49.3188,49.3274,129920.0
2020-06-15 13:30:00,57.55,57.55,57.51,57.51,178939.0,49.3274,49.3274,49.2931,49.2931,178939.0
2020-06-15 14:00:00,57.51,57.54,57.51,57.54,169214.0,49.2931,49.3188,49.2931,49.3188,169214.0
2020-06-15 14:30:00,57.54,57.54,57.52,57.52,238456.0,49.3188,49.3188,49.3017,49.3017,238456.0
2020-06-15 15:00:00,57.52,57.53,57.52,57.53,97260.0,49.3017,49.3102,49.3017,49.3102,97260.0
2020-06-15 15:30:00,57.52,57.53,57.51,57.52,95174.0,49.3017,49.3102,49.2931,49.3017,95174.0
2020-06-16 09:30:00,57.51,57.51,57.48,57.51,102210.0,49.2931,49.2931,49.2674,49.2931,102210.0
2020-06-16 10:00:00,57.51,57.51,57.47,57.48,159857.0,49.2931,49.2931,49.2588,49.2674,159857.0
2020-06-16 10:30:00,57.48,57.53,57.46,57.53,130056.0,49.2674,49.3102,49.2502,49.3102,130056.0
2020-06-16 11:00:00,57.53,57.55,57.51,57.52,140903.0,49.3102,49.3274,49.2931,49.3017,140903.0
2020-06-16 11:30:00,57.52,57.54,57.51,57.53,134734.0,49.3017,49.3188,49.2931,49.3102,134734.0
2020-06-16 12:00:00,57.53,57.55,57.52,57.53,111585.0,49.3102,49.3274,49.3017,49.3102,111585.0
2020-06-16 12:30:00,57.53,57.54,57.51,57.53,94447.0,49.3102,49.3188,49.2931,49.3102,94447.0
2020-06-16 13:00:00,57.53,57.54,57.52,57.53,175501.0,49.3102,49.3188,49.3017,49.3102,175501.0
2020-06-16 13:30:00,57.53,57.54,57.52,57.54,157722.0,49.3102,49.3188,49.3017,49.3188,157722.0
2020-06-16 14:00:00,57.54,57.54,57.53,57.54,179311.0,49.3188,49.3188,49.3102,49.3188,179311.0
2020-06-16 14:30:00,57.54,57.54,57.53,57.53,191532.0,49.3188,49.3188,49.3102,49.3102,191532.0
2020-06-16 15:00:00,57.54,57.55,57.53,57.54,334722.0,49.3188,49.3274,49.3102,49.3188,334722.0
2020-06-16 15:30:00,57.54,57.54,57.53,57.53,137942.0,49.3188,49.3188,49.3102,49.3102,137942.0
2020-06-17 09:30:00,57.6,57.61,57.58,57.61,62180.0,49.3702,49.3788,49.3531,49.3788,62180.0
2020-06-17 10:00:00,57.6,57.64,57.6,57.64,152819.0,49.3702,49.4045,49.3702,49.4045,152819.0
2020-06-17 10:30:00,57.63,57.64,57.61,57.64,136984.0,49.3959,49.4045,49.3788,49.4045,136984.0
2020-06-17 11:00:00,57.64,57.64,57.63,57.64,92979.0,49.4045,49.4045,49.3959,49.4045,92979.0
2020-06-17 11:30:00,57.64,57.64,57.62,57.63,347526.0,49.4045,49.4045,49.3874,49.3959,347526.0
2020-06-17 12:00:00,57.63,57.63,57.6,57.62,150961.0,49.3959,49.3959,49.3702,49.3874,150961.0
2020-06-17 12:30:00,57.61,57.62,57.58,57.6,108463.0,49.3788,49.3874,49.3531,49.3702,108463.0
2020-06-17 13:00:00,57.6,57.62,57.59,57.61,109020.0,49.3702,49.3874,49.3617,49.3788,109020.0
2020-06-17 13:30:00,57.61,57.61,57.6,57.61,75439.0,49.3788,49.3788,49.3702,49.3788,75439.0
2020-06-17 14:00:00,57.61,57.61,57.6,57.6,64912.0,49.3788,49.3788,49.3702,49.3702,64912.0
2020-06-17 14:30:00,57.6,57.61,57.6,57.6,107645.0,49.3702,49.3788,49.3702,49.3702,107645.0
2020-06-17 15:00:00,57.61,57.61,57.58,57.6,96924.0,49.3788,49.3788,49.3531,49.3702,96924.0
2020-06-17 15:30:00,57.6,57.61,57.59,57.61,193467.0,49.3702,49.3788,49.3617,49.3788,193467.0
2020-06-18 09:30:00,57.62,57.63,57.61,57.62,45474.0,49.3874,49.3959,49.3788,49.3874,45474.0
2020-06-18 10:00:00,57.62,57.63,57.61,57.63,147696.0,49.3874,49.3959,49.3788,49.3959,147696.0
2020-06-18 10:30:00,57.63,57.63,57.62,57.63,98396.0,49.3959,49.3959,49.3874,49.3959,98396.0
2020-06-18 11:00:00,57.63,57.63,57.62,57.63,231396.0,49.3959,49.3959,49.3874,49.3959,231396.0
2020-06-18 11:30:00,57.63,57.63,57.62,57.63,87239.0,49.3959,49.3959,49.3874,49.3959,87239.0
2020-06-18 12:00:00,57.63,57.63,57.62,57.63,92361.0,49.3959,49.3959,49.3874,49.3959,92361.0
2020-06-18 12:30:00,57.62,57.63,57.62,57.63,80707.0,49.3874,49.3959,49.3874,49.3959,80707.0
2020-06-18 13:00:00,57.62,57.63,57.62,57.62,63155.0,49.3874,49.3959,49.3874,49.3874,63155.0
2020-06-18 13:30:00,57.63,57.63,57.62,57.63,81774.0,49.3959,49.3959,49.3874,49.3959,81774.0
2020-06-18 14:00:00,57.63,57.64,57.62,57.64,148828.0,49.3959,49.4045,49.3874,49.4045,148828.0
2020-06-18 14:30:00,57.63,57.64,57.63,57.64,166901.0,49.3959,49.4045,49.3959,49.4045,166901.0
2020-06-18 15:00:00,57.64,57.64,57.63,57.64,77997.0,49.4045,49.4045,49.3959,49.4045,77997.0
2020-06-18 15:30:00,57.63,57.64,57.63,57.63,130030.0,49.3959,49.4045,49.3959,49.3959,130030.0
2020-06-19 09:30:00,57.6,57.63,57.58,57.63,67053.0,49.3702,49.3959,49.3531,49.3959,67053.0
2020-06-19 10:00:00,57.63,57.63,57.62,57.63,101243.0,49.3959,49.3959,49.3874,49.3959,101243.0
2020-06-19 10:30:00,57.63,57.64,57.62,57.64,103175.0,49.3959,49.4045,49.3874,49.4045,103175.0
2020-06-19 11:00:00,57.64,57.66,57.63,57.66,172892.0,49.4045,49.4217,49.3959,49.4217,172892.0
2020-06-19 11:30:00,57.66,57.66,57.65,57.66,88429.0,49.4217,49.4217,49.4131,49.4217,88429.0
2020-06-19 12:00:00,57.65,57.67,57.65,57.66,190808.0,49.4131,49.4302,49.4131,49.4217,190808.0
2020-06-19 12:30:00,57.67,57.67,57.65,57.66,92868.0,49.4302,49.4302,49.4131,49.4217,92868.0
2020-06-19 13:00:00,57.65,57.65,57.63,57.63,72830.0,49.4131,49.4131,49.3959,49.3959,72830.0
2020-06-19 13:30:00,57.64,57.65,57.63,57.63,74789.0,49.4045,49.4131,49.3959,49.3959,74789.0
2020-06-19 14:00:00,57.63,57.65,57.62,57.64,120094.0,49.3959,49.4131,49.3874,49.4045,120094.0
2020-06-19 14:30:00,57.64,57.66,57.63,57.66,105356.0,49.4045,49.4217,49.3959,49.4217,105356.0
2020-06-19 15:00:00,57.65,57.66,57.64,57.65,158266.0,49.4131,49.4217,49.4045,49.4131,158266.0
2020-06-19 15:30:00,57.65,57.65,57.62,57.63,75164.0,49.4131,49.4131,49.3874,49.3959,75164.0
2020-06-22 09:30:00,57.66,57.73,57.66,57.73,73759.0,49.4217,49.4817,49.4217,49.4817,73759.0
2020-06-22 10:00:00,57.72,57.75,57.72,57.73,160832.0,49.4731,49.4988,49.4731,49.4817,160832.0
2020-06-22 10:30:00,57.74,57.74,57.72,57.73,135550.0,49.4902,49.4902,49.4731,49.4817,135550.0
2020-06-22 11:00:00,57.73,57.73,57.71,57.71,70856.0,49.4817,49.4817,49.4645,49.4645,70856.0
2020-06-22 11:30:00,57.71,57.72,57.7,57.72,118650.0,49.4645,49.4731,49.4559,49.4731,118650.0
2020-06-22 12:00:00,57.72,57.72,57.69,57.7,107739.0,49.4731,49.4731,49.4474,49.4559,107739.0
2020-06-22 12:30:00,57.7,57.71,57.67,57.69,103277.0,49.4559,49.4645,49.4302,49.4474,103277.0
2020-06-22 13:00:00,57.69,57.69,57.67,57.68,167550.0,49.4474,49.4474,49.4302,49.4388,167550.0
2020-06-22 13:30:00,57.67,57.68,57.67,57.68,154806.0,49.4302,49.4388,49.4302,49.4388,154806.0
2020-06-22 14:00:00,57.68,57.68,57.67,57.67,83118.0,49.4388,49.4388,49.4302,49.4302,83118.0
2020-06-22 14:30:00,57.68,57.68,57.65,57.66,148994.0,49.4388,49.4388,49.4131,49.4217,148994.0
2020-06-22 15:00:00,57.66,57.66,57.65,57.66,86503.0,49.4217,49.4217,49.4131,49.4217,86503.0
2020-06-22 15:30:00,57.66,57.66,57.65,57.66,86456.0,49.4217,49.4217,49.4131,49.4217,86456.0
2020-06-23 09:30:00,57.6,57.64,57.6,57.63,53769.0,49.3702,49.4045,49.3702,49.3959,53769.0
2020-06-23 10:00:00,57.64,57.64,57.59,57.6,289064.0,49.4045,49.4045,49.3617,49.3702,289064.0
2020-06-23 10:30:00,57.6,57.61,57.59,57.6,99679.0,49.3702,49.3788,49.3617,49.3702,99679.0
2020-06-23 11:00:00,57.6,57.6,57.57,57.59,80616.0,49.3702,49.3702,49.3445,49.3617,80616.0
2020-06-23 11:30:00,57.59,57.59,57.58,57.59,148902.0,49.3617,49.3617,49.3531,49.3617,148902.0
2020-06-23 12:00:00,57.59,57.61,57.58,57.61,104180.0,49.3617,49.3788,49.3531,49.3788,104180.0
2020-06-23 12:30:00,57.6,57.61,57.6,57.61,60491.0,49.3702,49.3788,49.3702,49.3788,60491.0
2020-06-23 13:00:00,57.6,57.61,57.59,57.61,67516.0,49.3702,49.3788,49.3617,49.3788,67516.0
2020-06-23 13:30:00,57.61,57.61,57.6,57.61,102810.0,49.3788,49.3788,49.3702,49.3788,102810.0
2020-06-23 14:00:00,57.61,57.61,57.6,57.61,69261.0,49.3788,49.3788,49.3702,49.3788,69261.0
2020-06-23 14:30:00,57.61,57.61,57.6,57.6,125003.0,49.3788,49.3788,49.3702,49.3702,125003.0
2020-06-23 15:00:00,57.61,57.61,57.6,57.61,99457.0,49.3788,49.3788,49.3702,49.3788,99457.0
2020-06-23 15:30:00,57.61,57.61,57.6,57.61,91428.0,49.3788,49.3788,49.3702,49.3788,91428.0
2020-06-24 09:30:00,57.59,57.61,57.55,57.61,61835.0,49.3617,49.3788,49.3274,49.3788,61835.0
2020-06-24 10:00:00,57.61,57.61,57.58,57.59,189487.0,49.3788,49.3788,49.3531,49.3617,189487.0
2020-06-24 10:30:00,57.58,57.62,57.58,57.62,84353.0,49.3531,49.3874,49.3531,49.3874,84353.0
2020-06-24 11:00:00,57.62,57.64,57.61,57.64,111146.0,49.3874,49.4045,49.3788,49.4045,111146.0
2020-06-24 11:30:00,57.64,57.68,57.63,57.67,176689.0,49.4045,49.4388,49.3959,49.4302,176689.0
2020-06-24 12:00:00,57.67,57.67,57.66,57.67,98823.0,49.4302,49.4302,49.4217,49.4302,98823.0
2020-06-24 12:30:00,57.67,57.68,57.65,57.68,164834.0,49.4302,49.4388,49.4131,49.4388,164834.0
2020-06-24 13:00:00,57.68,57.68,57.64,57.68,448699.0,49.4388,49.4388,49.4045,49.4388,448699.0
2020-06-24 13:30:00,57.68,57.69,57.67,57.68,99271.0,49.4388,49.4474,49.4302,49.4388,99271.0
2020-06-24 14:00:00,57.69,57.69,57.67,57.69,177710.0,49.4474,49.4474,49.4302,49.4474,177710.0
2020-06-24 14:30:00,57.68,57.69,57.67,57.68,146821.0,49.4388,49.4474,49.4302,49.4388,146821.0
2020-06-24 15:00:00,57.68,57.69,57.67,57.69,81940.0,49.4388,49.4474,49.4302,49.4474,81940.0
2020-06-24 15:30:00,57.69,57.71,57.68,57.7,235364.0,49.4474,49.4645,49.4388,49.4559,235364.0
2020-06-25 09:30:00,57.82,57.82,57.76,57.76,51178.0,49.5588,49.5588,49.5074,49.5074,51178.0
2020-06-25 10:00:00,57.76,57.79,57.75,57.79,85336.0,49.5074,49.5331,49.4988,49.5331,85336.0
2020-06-25 10:30:00,57.79,57.79,57.78,57.79,65535.0,49.5331,49.5331,49.5245,49.5331,65535.0
2020-06-25 11:00:00,57.79,57.79,57.78,57.78,84979.0,49.5331,49.5331,49.5245,49.5245,84979.0
2020-06-25 11:30:00,57.79,57.79,57.78,57.79,83533.0,49.5331,49.5331,49.5245,49.5331,83533.0
2020-06-25 12:00:00,57.79,57.79,57.78,57.79,43943.0,49.5331,49.5331,49.5245,49.5331,43943.0
2020-06-25 12:30:00,57.79,57.82,57.78,57.81,223170.0,49.5331,49.5588,49.5245,49.5502,223170.0
2020-06-25 13:00:00,57.81,57.81,57.8,57.8,64642.0,49.5502,49.5502,49.5417,49.5417,64642.0
2020-06-25 13:30:00,57.8,57.81,57.78,57.79,137766.0,49.5417,49.5502,49.5245,49.5331,137766.0
2020-06-25 14:00:00,57.8,57.8,57.79,57.8,85604.0,49.5417,49.5417,49.5331,49.5417,85604.0
2020-06-25 14:30:00,57.8,57.8,57.78,57.78,85400.0,49.5417,49.5417,49.5245,49.5245,85400.0
2020-06-25 15:00:00,57.79,57.79,57.76,57.77,86620.0,49.5331,49.5331,49.5074,49.5159,86620.0
2020-06-25 15:30:00,57.77,57.78,57.75,57.76,762357.0,49.5159,49.5245,49.4988,49.5074,762357.0
2020-06-26 09:30:00,57.71,57.77,57.71,57.76,48002.0,49.4645,49.5159,49.4645,49.5074,48002.0
2020-06-26 10:00:00,57.76,57.76,57.74,57.76,115673.0,49.5074,49.5074,49.4902,49.5074,115673.0
2020-06-26 10:30:00,57.76,57.76,57.75,57.76,81490.0,49.5074,49.5074,49.4988,49.5074,81490.0
2020-06-26 11:00:00,57.76,57.79,57.75,57.78,146588.0,49.5074,49.5331,49.4988,49.5245,146588.0
2020-06-26 11:30:00,57.77,57.78,57.77,57.78,57353.0,49.5159,49.5245,49.5159,49.5245,57353.0
2020-06-26 12:00:00,57.77,57.8,57.77,57.8,109146.0,49.5159,49.5417,49.5159,49.5417,109146.0
2020-06-26 12:30:00,57.8,57.8,57.79,57.8,75188.0,49.5417,49.5417,49.5331,49.5417,75188.0
2020-06-26 13:00:00,57.8,57.8,57.78,57.79,183399.0,49.5417,49.5417,49.5245,49.5331,183399.0
2020-06-26 13:30:00,57.79,57.79,57.77,57.78,93998.0,49.5331,49.5331,49.5159,49.5245,93998.0
2020-06-26 14:00:00,57.77,57.78,57.77,57.78,114360.0,49.5159,49.5245,49.5159,49.5245,114360.0
2020-06-26 14:30:00,57.78,57.79,57.77,57.79,109004.0,49.5245,49.5331,49.5159,49.5331,109004.0
2020-06-26 15:00:00,57.78,57.79,57.76,57.77,104137.0,49.5245,49.5331,49.5074,49.5159,104137.0
2020-06-26 15:30:00,57.76,57.78,57.75,57.75,117145.0,49.5074,49.5245,49.4988,49.4988,117145.0
2020-06-29 09:30:00,57.73,57.75,57.72,57.73,79716.0,49.4817,49.4988,49.4731,49.4817,79716.0
2020-06-29 10:00:00,57.73,57.76,57.73,57.76,119119.0,49.4817,49.5074,49.4817,49.5074,119119.0
2020-06-29 10:30:00,57.76,57.76,57.75,57.76,95563.0,49.5074,49.5074,49.4988,49.5074,95563.0
2020-06-29 11:00:00,57.76,57.78,57.75,57.78,239810.0,49.5074,49.5245,49.4988,49.5245,239810.0
2020-06-29 11:30:00,57.78,57.78,57.77,57.78,101707.0,49.5245,49.5245,49.5159,49.5245,101707.0
2020-06-29 12:00:00,57.78,57.78,57.77,57.78,114561.0,49.5245,49.5245,49.5159,49.5245,114561.0
2020-06-29 12:30:00,57.78,57.78,57.77,57.78,427530.0,49.5245,49.5245,49.5159,49.5245,427530.0
2020-06-29 13:00:00,57.78,57.78,57.77,57.78,102053.0,49.5245,49.5245,49.5159,49.5245,102053.0
2020-06-29 13:30:00,57.78,57.78,57.77,57.78,83242.0,49.5245,49.5245,49.5159,49.5245,83242.0
2020-06-29 14:00:00,57.78,57.78,57.76,57.77,96977.0,49.5245,49.5245,49.5074,49.5159,96977.0
2020-06-29 14:30:00,57.77,57.78,57.76,57.78,172497.0,49.5159,49.5245,49.5074,49.5245,172497.0
2020-06-29 15:00:00,57.78,57.78,57.75,57.75,94493.0,49.5245,49.5245,49.4988,49.4988,94493.0
2020-06-29 15:30:00,57.76,57.76,57.75,57.76,143078.0,49.5074,49.5074,49.4988,49.5074,143078.0
2020-06-30 09:30:00,57.8,57.81,57.76,57.79,163807.0,49.5417,49.5502,49.5074,49.5331,163807.0
2020-06-30 10:00:00,57.79,57.79,57.78,57.79,161028.0,49.5331,49.5331,49.5245,49.5331,161028.0
2020-06-30 10:30:00,57.78,57.79,57.76,57.77,228399.0,49.5245,49.5331,49.5074,49.5159,228399.0
2020-06-30 11:00:00,57.78,57.78,57.74,57.75,133199.0,49.5245,49.5245,49.4902,49.4988,133199.0
2020-06-30 11:30:00,57.75,57.75,57.74,57.75,274834.0,49.4988,49.4988,49.4902,49.4988,274834.0
2020-06-30 12:00:00,57.75,57.75,57.73,57.73,163120.0,49.4988,49.4988,49.4817,49.4817,163120.0
2020-06-30 12:30:00,57.73,57.75,57.73,57.75,255494.0,49.4817,49.4988,49.4817,49.4988,255494.0
2020-06-30 13:00:00,57.75,57.75,57.73,57.74,113709.0,49.4988,49.4988,49.4817,49.4902,113709.0
2020-06-30 13:30:00,57.73,57.74,57.72,57.73,172318.0,49.4817,49.4902,49.4731,49.4817,172318.0
2020-06-30 14:00:00,57.73,57.73,57.72,57.73,89746.0,49.4817,49.4817,49.4731,49.4817,89746.0
2020-06-30 14:30:00,57.73,57.73,57.72,57.73,196086.0,49.4817,49.4817,49.4731,49.4817,196086.0
2020-06-30 15:00:00,57.73,57.74,57.72,57.73,250535.0,49.4817,49.4902,49.4731,49.4817,250535.0
2020-06-30 15:30:00,57.73,57.74,57.71,57.72,118086.0,49.4817,49.4902,49.4645,49.4731,118086.0
2020-07-01 09:30:00,57.5,57.5,57.45,57.49,190805.0,49.3249,49.3249,49.2821,49.3164,190805.0
2020-07-01 10:00:00,57.48,57.5,57.47,57.47,105876.0,49.3078,49.3249,49.2992,49.2992,105876.0
2020-07-01 10:30:00,57.47,57.52,57.47,57.51,146783.0,49.2992,49.3421,49.2992,49.3335,146783.0
2020-07-01 11:00:00,57.51,57.54,57.5,57.54,181417.0,49.3335,49.3593,49.3249,49.3593,181417.0
2020-07-01 11:30:00,57.54,57.54,57.53,57.54,140498.0,49.3593,49.3593,49.3507,49.3593,140498.0
2020-07-01 12:00:00,57.54,57.55,57.53,57.54,331793.0,49.3593,49.3678,49.3507,49.3593,331793.0
2020-07-01 12:30:00,57.54,57.54,57.52,57.54,137542.0,49.3593,49.3593,49.3421,49.3593,137542.0
2020-07-01 13:00:00,57.54,57.54,57.5,57.53,129908.0,49.3593,49.3593,49.3249,49.3507,129908.0
2020-07-01 13:30:00,57.53,57.54,57.52,57.53,122662.0,49.3507,49.3593,49.3421,49.3507,122662.0
2020-07-01 14:00:00,57.54,57.54,57.52,57.53,160228.0,49.3593,49.3593,49.3421,49.3507,160228.0
2020-07-01 14:30:00,57.53,57.55,57.52,57.53,762540.0,49.3507,49.3678,49.3421,49.3507,762540.0
2020-07-01 15:00:00,57.53,57.53,57.52,57.53,178229.0,49.3507,49.3507,49.3421,49.3507,178229.0
2020-07-01 15:30:00,57.53,57.55,57.51,57.54,236927.0,49.3507,49.3678,49.3335,49.3593,236927.0
2020-07-02 09:30:00,57.54,57.63,57.54,57.62,75904.0,49.3593,49.4365,49.3593,49.4279,75904.0
2020-07-02 10:00:00,57.62,57.62,57.61,57.61,172694.0,49.4279,49.4279,49.4193,49.4193,172694.0
2020-07-02 10:30:00,57.61,57.63,57.61,57.63,189467.0,49.4193,49.4365,49.4193,49.4365,189467.0
2020-07-02 11:00:00,57.63,57.66,57.62,57.65,389081.0,49.4365,49.4622,49.4279,49.4536,389081.0
2020-07-02 11:30:00,57.65,57.66,57.64,57.66,271399.0,49.4536,49.4622,49.445,49.4622,271399.0
2020-07-02 12:00:00,57.66,57.67,57.64,57.65,260980.0,49.4622,49.4708,49.445,49.4536,260980.0
2020-07-02 12:30:00,57.66,57.66,57.65,57.66,199915.0,49.4622,49.4622,49.4536,49.4622,199915.0
2020-07-02 13:00:00,57.65,57.66,57.65,57.66,212572.0,49.4536,49.4622,49.4536,49.4622,212572.0
2020-07-02 13:30:00,57.66,57.66,57.65,57.66,207355.0,49.4622,49.4622,49.4536,49.4622,207355.0
2020-07-02 14:00:00,57.66,57.66,57.65,57.66,196423.0,49.4622,49.4622,49.4536,49.4622,196423.0
2020-07-02 14:30:00,57.66,57.66,57.64,57.64,218179.0,49.4622,49.4622,49.445,49.445,218179.0
2020-07-02 15:00:00,57.64,57.66,57.64,57.66,171576.0,49.445,49.4622,49.445,49.4622,171576.0
2020-07-02 15:30:00,57.66,57.66,57.64,57.65,263805.0,49.4622,49.4622,49.445,49.4536,263805.0
2020-07-06 09:30:00,57.67,57.68,57.65,57.66,115653.0,49.4708,49.4794,49.4536,49.4622,115653.0
2020-07-06 10:00:00,57.65,57.66,57.64,57.65,166273.0,49.4536,49.4622,49.445,49.4536,166273.0
2020-07-06 10:30:00,57.65,57.65,57.64,57.65,80613.0,49.4536,49.4536,49.445,49.4536,80613.0
2020-07-06 11:00:00,57.65,57.65,57.64,57.65,55088.0,49.4536,49.4536,49.445,49.4536,55088.0
2020-07-06 11:30:00,57.65,57.65,57.64,57.65,88754.0,49.4536,49.4536,49.445,49.4536,88754.0
2020-07-06 12:00:00,57.65,57.65,57.64,57.65,113248.0,49.4536,49.4536,49.445,49.4536,113248.0
2020-07-06 12:30:00,57.65,57.65,57.64,57.65,81072.0,49.4536,49.4536,49.445,49.4536,81072.0
2020-07-06 13:00:00,57.65,57.66,57.64,57.66,124982.0,49.4536,49.4622,49.445,49.4622,124982.0
2020-07-06 13:30:00,57.66,57.67,57.65,57.66,174000.0,49.4622,49.4708,49.4536,49.4622,174000.0
2020-07-06 14:00:00,57.66,57.66,57.65,57.66,105209.0,49.4622,49.4622,49.4536,49.4622,105209.0
2020-07-06 14:30:00,57.66,57.66,57.65,57.66,209950.0,49.4622,49.4622,49.4536,49.4622,209950.0
2020-07-06 15:00:00,57.66,57.66,57.65,57.65,151578.0,49.4622,49.4622,49.4536,49.4536,151578.0
2020-07-06 15:30:00,57.66,57.66,57.65,57.65,96319.0,49.4622,49.4622,49.4536,49.4536,96319.0
2020-07-07 09:30:00,57.7,57.72,57.7,57.71,139706.0,49.4965,49.5137,49.4965,49.5051,139706.0
2020-07-07 10:00:00,57.71,57.71,57.7,57.71,103499.0,49.5051,49.5051,49.4965,49.5051,103499.0
2020-07-07 10:30:00,57.71,57.71,57.7,57.71,40183.0,49.5051,49.5051,49.4965,49.5051,40183.0
2020-07-07 11:00:00,57.71,57.71,57.7,57.7,53004.0,49.5051,49.5051,49.4965,49.4965,53004.0
2020-07-07 11:30:00,57.71,57.71,57.7,57.71,46384.0,49.5051,49.5051,49.4965,49.5051,46384.0
2020-07-07 12:00:00,57.71,57.73,57.7,57.72,52848.0,49.5051,49.5222,49.4965,49.5137,52848.0
2020-07-07 12:30:00,57.72,57.73,57.71,57.73,48516.0,49.5137,49.5222,49.5051,49.5222,48516.0
2020-07-07 13:00:00,57.73,57.74,57.72,57.73,104823.0,49.5222,49.5308,49.5137,49.5222,104823.0
2020-07-07 13:30:00,57.73,57.76,57.73,57.75,190829.0,49.5222,49.548,49.5222,49.5394,190829.0
2020-07-07 14:00:00,57.75,57.76,57.75,57.76,122266.0,49.5394,49.548,49.5394,49.548,122266.0
2020-07-07 14:30:00,57.76,57.76,57.75,57.75,110439.0,49.548,49.548,49.5394,49.5394,110439.0
2020-07-07 15:00:00,57.76,57.76,57.75,57.75,85102.0,49.548,49.548,49.5394,49.5394,85102.0
2020-07-07 15:30:00,57.76,57.77,57.75,57.76,92720.0,49.548,49.5566,49.5394,49.548,92720.0
2020-07-08 09:30:00,57.78,57.79,57.77,57.78,70146.0,49.5651,49.5737,49.5566,49.5651,70146.0
2020-07-08 10:00:00,57.78,57.78,57.76,57.77,140815.0,49.5651,49.5651,49.548,49.5566,140815.0
2020-07-08 10:30:00,57.77,57.77,57.76,57.77,162489.0,49.5566,49.5566,49.548,49.5566,162489.0
2020-07-08 11:00:00,57.77,57.79,57.76,57.79,85729.0,49.5566,49.5737,49.548,49.5737,85729.0
2020-07-08 11:30:00,57.79,57.79,57.76,57.77,118378.0,49.5737,49.5737,49.548,49.5566,118378.0
2020-07-08 12:00:00,57.77,57.77,57.76,57.77,128197.0,49.5566,49.5566,49.548,49.5566,128197.0
2020-07-08 12:30:00,57.77,57.77,57.71,57.73,3077912.0,49.5566,49.5566,49.5051,49.5222,3077912.0
2020-07-08 13:00:00,57.73,57.74,57.71,57.73,307611.0,49.5222,49.5308,49.5051,49.5222,307611.0
2020-07-08 13:30:00,57.73,57.76,57.72,57.75,135379.0,49.5222,49.548,49.5137,49.5394,135379.0
2020-07-08 14:00:00,57.75,57.75,57.72,57.72,68801.0,49.5394,49.5394,49.5137,49.5137,68801.0
2020-07-08 14:30:00,57.72,57.73,57.71,57.72,158531.0,49.5137,49.5222,49.5051,49.5137,158531.0
2020-07-08 15:00:00,57.71,57.72,57.7,57.71,191316.0,49.5051,49.5137,49.4965,49.5051,191316.0
2020-07-08 15:30:00,57.7,57.73,57.7,57.71,333245.0,49.4965,49.5222,49.4965,49.5051,333245.0
2020-07-09 09:30:00,57.81,57.84,57.76,57.82,48520.0,49.5909,49.6166,49.548,49.5994,48520.0
2020-07-09 10:00:00,57.82,57.85,57.81,57.84,154679.0,49.5994,49.6252,49.5909,49.6166,154679.0
2020-07-09 10:30:00,57.84,57.84,57.83,57.84,62229.0,49.6166,49.6166,49.608,49.6166,62229.0
2020-07-09 11:00:00,57.84,57.86,57.83,57.84,140556.0,49.6166,49.6338,49.608,49.6166,140556.0
2020-07-09 11:30:00,57.85,57.85,57.83,57.85,170741.0,49.6252,49.6252,49.608,49.6252,170741.0
2020-07-09 12:00:00,57.85,57.85,57.84,57.85,120492.0,49.6252,49.6252,49.6166,49.6252,120492.0
2020-07-09 12:30:00,57.85,57.86,57.84,57.86,110267.0,49.6252,49.6338,49.6166,49.6338,110267.0
2020-07-09 13:00:00,57.85,57.87,57.85,57.87,173297.0,49.6252,49.6423,49.6252,49.6423,173297.0
2020-07-09 13:30:00,57.86,57.88,57.86,57.88,106912.0,49.6338,49.6509,49.6338,49.6509,106912.0
2020-07-09 14:00:00,57.88,57.88,57.87,57.88,111326.0,49.6509,49.6509,49.6423,49.6509,111326.0
2020-07-09 14:30:00,57.88,57.88,57.86,57.87,155341.0,49.6509,49.6509,49.6338,49.6423,155341.0
2020-07-09 15:00:00,57.86,57.87,57.86,57.87,113772.0,49.6338,49.6423,49.6338,49.6423,113772.0
2020-07-09 15:30:00,57.87,57.87,57.85,57.86,96406.0,49.6423,49.6423,49.6252,49.6338,96406.0
2020-07-10 09:30:00,57.86,57.87,57.81,57.86,60476.0,49.6338,49.6423,49.5909,49.6338,60476.0
2020-07-10 10:00:00,57.86,57.86,57.84,57.86,154979.0,49.6338,49.6338,49.6166,49.6338,154979.0
2020-07-10 10:30:00,57.86,57.86,57.85,57.86,103844.0,49.6338,49.6338,49.6252,49.6338,103844.0
2020-07-10 11:00:00,57.86,57.86,57.85,57.86,136470.0,49.6338,49.6338,49.6252,49.6338,136470.0
2020-07-10 11:30:00,57.86,57.86,57.85,57.86,157492.0,49.6338,49.6338,49.6252,49.6338,157492.0
2020-07-10 12:00:00,57.85,57.86,57.85,57.85,118846.0,49.6252,49.6338,49.6252,49.6252,118846.0
2020-07-10 12:30:00,57.85,57.86,57.85,57.86,122143.0,49.6252,49.6338,49.6252,49.6338,122143.0
2020-07-10 13:00:00,57.86,57.86,57.85,57.85,83085.0,49.6338,49.6338,49.6252,49.6252,83085.0
2020-07-10 13:30:00,57.86,57.86,57.85,57.86,88297.0,49.6338,49.6338,49.6252,49.6338,88297.0
2020-07-10 14:00:00,57.86,57.86,57.85,57.86,110410.0,49.6338,49.6338,49.6252,49.6338,110410.0
2020-07-10 14:30:00,57.86,57.86,57.85,57.85,149512.0,49.6338,49.6338,49.6252,49.6252,149512.0
2020-07-10 15:00:00,57.85,57.86,57.82,57.83,130749.0,49.6252,49.6338,49.5994,49.608,130749.0
2020-07-10 15:30:00,57.82,57.84,57.81,57.82,183865.0,49.5994,49.6166,49.5909,49.5994,183865.0
2020-07-13 09:30:00,57.65,57.69,57.65,57.67,132123.0,49.4536,49.4879,49.4536,49.4708,132123.0
2020-07-13 10:00:00,57.67,57.67,57.66,57.67,200623.0,49.4708,49.4708,49.4622,49.4708,200623.0
2020-07-13 10:30:00,57.66,57.67,57.65,57.65,179011.0,49.4622,49.4708,49.4536,49.4536,179011.0
2020-07-13 11:00:00,57.66,57.66,57.64,57.65,226951.0,49.4622,49.4622,49.445,49.4536,226951.0
2020-07-13 11:30:00,57.65,57.65,57.64,57.65,159387.0,49.4536,49.4536,49.445,49.4536,159387.0
2020-07-13 12:00:00,57.65,57.65,57.64,57.65,219423.0,49.4536,49.4536,49.445,49.4536,219423.0
2020-07-13 12:30:00,57.65,57.65,57.64,57.65,102274.0,49.4536,49.4536,49.445,49.4536,102274.0
2020-07-13 13:00:00,57.65,57.65,57.64,57.65,105200.0,49.4536,49.4536,49.445,49.4536,105200.0
2020-07-13 13:30:00,57.65,57.65,57.64,57.64,110589.0,49.4536,49.4536,49.445,49.445,110589.0
2020-07-13 14:00:00,57.65,57.65,57.64,57.65,131786.0,49.4536,49.4536,49.445,49.4536,131786.0
2020-07-13 14:30:00,57.65,57.65,57.64,57.65,153174.0,49.4536,49.4536,49.445,49.4536,153174.0
2020-07-13 15:00:00,57.65,57.65,57.64,57.65,163873.0,49.4536,49.4536,49.445,49.4536,163873.0
2020-07-13 15:30:00,57.65,57.66,57.64,57.66,84205.0,49.4536,49.4622,49.445,49.4622,84205.0
2020-07-14 09:30:00,57.84,57.84,57.8,57.81,97060.0,49.6166,49.6166,49.5823,49.5909,97060.0
2020-07-14 10:00:00,57.81,57.81,57.8,57.8,222017.0,49.5909,49.5909,49.5823,49.5823,222017.0
2020-07-14 10:30:00,57.81,57.84,57.8,57.82,89598.0,49.5909,49.6166,49.5823,49.5994,89598.0
2020-07-14 11:00:00,57.82,57.82,57.81,57.82,76779.0,49.5994,49.5994,49.5909,49.5994,76779.0
2020-07-14 11:30:00,57.82,57.82,57.81,57.82,116643.0,49.5994,49.5994,49.5909,49.5994,116643.0
2020-07-14 12:00:00,57.81,57.84,57.81,57.84,115165.0,49.5909,49.6166,49.5909,49.6166,115165.0
2020-07-14 12:30:00,57.84,57.84,57.83,57.84,108502.0,49.6166,49.6166,49.608,49.6166,108502.0
2020-07-14 13:00:00,57.84,57.84,57.83,57.84,70114.0,49.6166,49.6166,49.608,49.6166,70114.0
2020-07-14 13:30:00,57.84,57.84,57.83,57.84,79162.0,49.6166,49.6166,49.608,49.6166,79162.0
2020-07-14 14:00:00,57.84,57.84,57.83,57.84,151757.0,49.6166,49.6166,49.608,49.6166,151757.0
2020-07-14 14:30:00,57.84,57.84,57.83,57.84,83066.0,49.6166,49.6166,49.608,49.6166,83066.0
2020-07-14 15:00:00,57.84,57.84,57.83,57.84,54104.0,49.6166,49.6166,49.608,49.6166,54104.0
2020-07-14 15:30:00,57.84,57.84,57.82,57.82,153307.0,49.6166,49.6166,49.5994,49.5994,153307.0
2020-07-15 09:30:00,57.78,57.78,57.75,57.76,69924.0,49.5651,49.5651,49.5394,49.548,69924.0
2020-07-15 10:00:00,57.76,57.77,57.75,57.77,120470.0,49.548,49.5566,49.5394,49.5566,120470.0
2020-07-15 10:30:00,57.77,57.77,57.76,57.77,105890.0,49.5566,49.5566,49.548,49.5566,105890.0
2020-07-15 11:00:00,57.77,57.77,57.76,57.77,181530.0,49.5566,49.5566,49.548,49.5566,181530.0
2020-07-15 11:30:00,57.77,57.78,57.76,57.78,253002.0,49.5566,49.5651,49.548,49.5651,253002.0
2020-07-15 12:00:00,57.78,57.78,57.77,57.78,120122.0,49.5651,49.5651,49.5566,49.5651,120122.0
2020-07-15 12:30:00,57.78,57.79,57.77,57.79,141533.0,49.5651,49.5737,49.5566,49.5737,141533.0
2020-07-15 13:00:00,57.79,57.79,57.78,57.79,75906.0,49.5737,49.5737,49.5651,49.5737,75906.0
2020-07-15 13:30:00,57.79,57.79,57.78,57.79,84075.0,49.5737,49.5737,49.5651,49.5737,84075.0
2020-07-15 14:00:00,57.79,57.79,57.78,57.79,73420.0,49.5737,49.5737,49.5651,49.5737,73420.0
2020-07-15 14:30:00,57.78,57.79,57.78,57.78,118091.0,49.5651,49.5737,49.5651,49.5651,118091.0
2020-07-15 15:00:00,57.79,57.79,57.78,57.79,83383.0,49.5737,49.5737,49.5651,49.5737,83383.0
2020-07-15 15:30:00,57.78,57.79,57.78,57.78,137653.0,49.5651,49.5737,49.5651,49.5651,137653.0
2020-07-16 09:30:00,57.83,57.87,57.83,57.86,75233.0,49.608,49.6423,49.608,49.6338,75233.0
2020-07-16 10:00:00,57.86,57.87,57.85,57.87,164282.0,49.6338,49.6423,49.6252,49.6423,164282.0
2020-07-16 10:30:00,57.87,57.89,57.86,57.89,191293.0,49.6423,49.6595,49.6338,49.6595,191293.0
2020-07-16 11:00:00,57.89,57.89,57.88,57.88,73897.0,49.6595,49.6595,49.6509,49.6509,73897.0
2020-07-16 11:30:00,57.88,57.89,57.88,57.89,163034.0,49.6509,49.6595,49.6509,49.6595,163034.0
2020-07-16 12:00:00,57.88,57.89,57.85,57.86,97890.0,49.6509,49.6595,49.6252,49.6338,97890.0
2020-07-16 12:30:00,57.86,57.87,57.85,57.87,52442.0,49.6338,49.6423,49.6252,49.6423,52442.0
2020-07-16 13:00:00,57.86,57.87,57.86,57.87,56610.0,49.6338,49.6423,49.6338,49.6423,56610.0
2020-07-16 13:30:00,57.87,57.87,57.86,57.86,89436.0,49.6423,49.6423,49.6338,49.6338,89436.0
2020-07-16 14:00:00,57.87,57.87,57.85,57.86,157797.0,49.6423,49.6423,49.6252,49.6338,157797.0
2020-07-16 14:30:00,57.86,57.86,57.85,57.86,106634.0,49.6338,49.6338,49.6252,49.6338,106634.0
2020-07-16 15:00:00,57.86,57.86,57.85,57.86,125501.0,49.6338,49.6338,49.6252,49.6338,125501.0
2020-07-16 15:30:00,57.85,57.86,57.85,57.86,129094.0,49.6252,49.6338,49.6252,49.6338,129094.0
2020-07-17 09:30:00,57.82,57.84,57.82,57.84,52736.0,49.5994,49.6166,49.5994,49.6166,52736.0
2020-07-17 10:00:00,57.84,57.84,57.83,57.84,140363.0,49.6166,49.6166,49.608,49.6166,140363.0
2020-07-17 10:30:00,57.84,57.84,57.83,57.84,188595.0,49.6166,49.6166,49.608,49.6166,188595.0
2020-07-17 11:00:00,57.84,57.84,57.83,57.84,129102.0,49.6166,49.6166,49.608,49.6166,129102.0
2020-07-17 11:30:00,57.84,57.84,57.83,57.84,119955.0,49.6166,49.6166,49.608,49.6166,119955.0
2020-07-17 12:00:00,57.84,57.84,57.82,57.83,154634.0,49.6166,49.6166,49.5994,49.608,154634.0
2020-07-17 12:30:00,57.83,57.83,57.82,57.83,107847.0,49.608,49.608,49.5994,49.608,107847.0
2020-07-17 13:00:00,57.83,57.83,57.82,57.83,78539.0,49.608,49.608,49.5994,49.608,78539.0
2020-07-17 13:30:00,57.83,57.83,57.82,57.83,117278.0,49.608,49.608,49.5994,49.608,117278.0
2020-07-17 14:00:00,57.83,57.83,57.82,57.82,145798.0,49.608,49.608,49.5994,49.5994,145798.0
2020-07-17 14:30:00,57.83,57.83,57.8,57.8,115518.0,49.608,49.608,49.5823,49.5823,115518.0
2020-07-17 15:00:00,57.81,57.82,57.8,57.82,98558.0,49.5909,49.5994,49.5823,49.5994,98558.0
2020-07-17 15:30:00,57.82,57.83,57.81,57.83,217774.0,49.5994,49.608,49.5909,49.608,217774.0
2020-07-20 09:30:00,57.84,57.91,57.84,57.9,137095.0,49.6166,49.6767,49.6166,49.6681,137095.0
2020-07-20 10:00:00,57.91,57.91,57.89,57.91,178848.0,49.6767,49.6767,49.6595,49.6767,178848.0
2020-07-20 10:30:00,57.91,57.92,57.9,57.9,122889.0,49.6767,49.6852,49.6681,49.6681,122889.0
2020-07-20 11:00:00,57.91,57.91,57.9,57.91,135570.0,49.6767,49.6767,49.6681,49.6767,135570.0
2020-07-20 11:30:00,57.91,57.91,57.9,57.9,75023.0,49.6767,49.6767,49.6681,49.6681,75023.0
2020-07-20 12:00:00,57.91,57.91,57.9,57.9,77701.0,49.6767,49.6767,49.6681,49.6681,77701.0
2020-07-20 12:30:00,57.9,57.91,57.9,57.91,95573.0,49.6681,49.6767,49.6681,49.6767,95573.0
2020-07-20 13:00:00,57.91,57.91,57.9,57.91,57517.0,49.6767,49.6767,49.6681,49.6767,57517.0
2020-07-20 13:30:00,57.91,57.91,57.88,57.89,103703.0,49.6767,49.6767,49.6509,49.6595,103703.0
2020-07-20 14:00:00,57.89,57.89,57.88,57.88,136666.0,49.6595,49.6595,49.6509,49.6509,136666.0
2020-07-20 14:30:00,57.89,57.89,57.88,57.89,178812.0,49.6595,49.6595,49.6509,49.6595,178812.0
2020-07-20 15:00:00,57.89,57.89,57.88,57.89,92302.0,49.6595,49.6595,49.6509,49.6595,92302.0
2020-07-20 15:30:00,57.88,57.89,57.88,57.88,99820.0,49.6509,49.6595,49.6509,49.6509,99820.0
2020-07-21 09:30:00,57.94,57.94,57.9,57.93,104656.0,49.7024,49.7024,49.6681,49.6938,104656.0
2020-07-21 10:00:00,57.93,57.93,57.92,57.93,169310.0,49.6938,49.6938,49.6852,49.6938,169310.0
2020-07-21 10:30:00,57.93,57.93,57.92,57.93,79363.0,49.6938,49.6938,49.6852,49.6938,79363.0
2020-07-21 11:00:00,57.93,57.94,57.92,57.94,86012.0,49.6938,49.7024,49.6852,49.7024,86012.0
2020-07-21 11:30:00,57.94,57.94,57.93,57.94,130808.0,49.7024,49.7024,49.6938,49.7024,130808.0
2020-07-21 12:00:00,57.94,57.95,57.93,57.95,202718.0,49.7024,49.711,49.6938,49.711,202718.0
2020-07-21 12:30:00,57.95,57.95,57.94,57.95,84509.0,49.711,49.711,49.7024,49.711,84509.0
2020-07-21 13:00:00,57.95,57.95,57.92,57.93,77004.0,49.711,49.711,49.6852,49.6938,77004.0
2020-07-21 13:30:00,57.93,57.93,57.92,57.92,71014.0,49.6938,49.6938,49.6852,49.6852,71014.0
2020-07-21 14:00:00,57.93,57.93,57.91,57.92,93162.0,49.6938,49.6938,49.6767,49.6852,93162.0
2020-07-21 14:30:00,57.92,57.93,57.91,57.92,131231.0,49.6852,49.6938,49.6767,49.6852,131231.0
2020-07-21 15:00:00,57.92,57.94,57.91,57.93,83164.0,49.6852,49.7024,49.6767,49.6938,83164.0
2020-07-21 15:30:00,57.93,57.94,57.92,57.92,64627.0,49.6938,49.7024,49.6852,49.6852,64627.0
2020-07-22 09:30:00,58.04,58.04,58.01,58.04,331330.0,49.7882,49.7882,49.7624,49.7882,331330.0
2020-07-22 10:00:00,58.05,58.07,58.04,58.07,172276.0,49.7967,49.8139,49.7882,49.8139,172276.0
2020-07-22 10:30:00,58.07,58.09,58.06,58.07,155493.0,49.8139,49.8311,49.8053,49.8139,155493.0
2020-07-22 11:00:00,58.07,58.08,58.06,58.08,87800.0,49.8139,49.8225,49.8053,49.8225,87800.0
2020-07-22 11:30:00,58.08,58.08,58.07,58.08,143868.0,49.8225,49.8225,49.8139,49.8225,143868.0
2020-07-22 12:00:00,58.08,58.09,58.07,58.09,162863.0,49.8225,49.8311,49.8139,49.8311,162863.0
2020-07-22 12:30:00,58.09,58.09,58.06,58.07,285074.0,49.8311,49.8311,49.8053,49.8139,285074.0
2020-07-22 13:00:00,58.07,58.07,58.06,58.07,65593.0,49.8139,49.8139,49.8053,49.8139,65593.0
2020-07-22 13:30:00,58.07,58.07,58.06,58.07,71326.0,49.8139,49.8139,49.8053,49.8139,71326.0
2020-07-22 14:00:00,58.07,58.07,58.06,58.07,121998.0,49.8139,49.8139,49.8053,49.8139,121998.0
2020-07-22 14:30:00,58.06,58.08,58.05,58.05,241545.0,49.8053,49.8225,49.7967,49.7967,241545.0
2020-07-22 15:00:00,58.05,58.06,58.05,58.05,77108.0,49.7967,49.8053,49.7967,49.7967,77108.0
2020-07-22 15:30:00,58.06,58.07,58.05,58.07,105088.0,49.8053,49.8139,49.7967,49.8139,105088.0
2020-07-23 09:30:00,58.12,58.12,58.09,58.1,50278.0,49.8568,49.8568,49.8311,49.8396,50278.0
2020-07-23 10:00:00,58.1,58.1,58.09,58.1,133180.0,49.8396,49.8396,49.8311,49.8396,133180.0
2020-07-23 10:30:00,58.09,58.1,58.09,58.1,126858.0,49.8311,49.8396,49.8311,49.8396,126858.0
2020-07-23 11:00:00,58.1,58.1,58.09,58.1,96451.0,49.8396,49.8396,49.8311,49.8396,96451.0
2020-07-23 11:30:00,58.09,58.1,58.09,58.09,90652.0,49.8311,49.8396,49.8311,49.8311,90652.0
2020-07-23 12:00:00,58.09,58.1,58.09,58.1,78241.0,49.8311,49.8396,49.8311,49.8396,78241.0
2020-07-23 12:30:00,58.1,58.1,58.09,58.1,79128.0,49.8396,49.8396,49.8311,49.8396,79128.0
2020-07-23 13:00:00,58.09,58.1,58.09,58.1,53811.0,49.8311,49.8396,49.8311,49.8396,53811.0
2020-07-23 13:30:00,58.1,58.1,58.08,58.09,67808.0,49.8396,49.8396,49.8225,49.8311,67808.0
2020-07-23 14:00:00,58.09,58.09,58.07,58.07,93871.0,49.8311,49.8311,49.8139,49.8139,93871.0
2020-07-23 14:30:00,58.07,58.08,58.07,58.08,113060.0,49.8139,49.8225,49.8139,49.8225,113060.0
2020-07-23 15:00:00,58.08,58.08,58.07,58.08,96056.0,49.8225,49.8225,49.8139,49.8225,96056.0
2020-07-23 15:30:00,58.08,58.08,58.07,58.08,116100.0,49.8225,49.8225,49.8139,49.8225,116100.0
2020-07-24 09:30:00,58.0,58.06,58.0,58.01,74614.0,49.7539,49.8053,49.7539,49.7624,74614.0
2020-07-24 10:00:00,58.02,58.02,58.01,58.02,147161.0,49.771,49.771,49.7624,49.771,147161.0
2020-07-24 10:30:00,58.02,58.02,58.01,58.02,103757.0,49.771,49.771,49.7624,49.771,103757.0
2020-07-24 11:00:00,58.02,58.02,58.01,58.02,109966.0,49.771,49.771,49.7624,49.771,109966.0
2020-07-24 11:30:00,58.01,58.03,58.01,58.02,113652.0,49.7624,49.7796,49.7624,49.771,113652.0
2020-07-24 12:00:00,58.03,58.03,58.02,58.03,58221.0,49.7796,49.7796,49.771,49.7796,58221.0
2020-07-24 12:30:00,58.02,58.03,58.02,58.03,67250.0,49.771,49.7796,49.771,49.7796,67250.0
2020-07-24 13:00:00,58.03,58.03,58.02,58.02,64979.0,49.7796,49.7796,49.771,49.771,64979.0
2020-07-24 13:30:00,58.03,58.03,58.02,58.03,84063.0,49.7796,49.7796,49.771,49.7796,84063.0
2020-07-24 14:00:00,58.03,58.03,58.02,58.02,99654.0,49.7796,49.7796,49.771,49.771,99654.0
2020-07-24 14:30:00,58.02,58.03,58.02,58.03,53770.0,49.771,49.7796,49.771,49.7796,53770.0
2020-07-24 15:00:00,58.02,58.03,58.02,58.03,62643.0,49.771,49.7796,49.771,49.7796,62643.0
2020-07-24 15:30:00,58.03,58.04,58.02,58.04,85153.0,49.7796,49.7882,49.771,49.7882,85153.0
2020-07-27 09:30:00,58.13,58.15,58.12,58.13,123935.0,49.8654,49.8825,49.8568,49.8654,123935.0
2020-07-27 10:00:00,58.13,58.13,58.1,58.11,283065.0,49.8654,49.8654,49.8396,49.8482,283065.0
2020-07-27 10:30:00,58.11,58.14,58.11,58.14,185400.0,49.8482,49.874,49.8482,49.874,185400.0
2020-07-27 11:00:00,58.14,58.14,58.13,58.14,133152.0,49.874,49.874,49.8654,49.874,133152.0
2020-07-27 11:30:00,58.13,58.15,58.13,58.15,259253.0,49.8654,49.8825,49.8654,49.8825,259253.0
2020-07-27 12:00:00,58.15,58.15,58.13,58.14,146856.0,49.8825,49.8825,49.8654,49.874,146856.0
2020-07-27 12:30:00,58.14,58.14,58.13,58.14,94587.0,49.874,49.874,49.8654,49.874,94587.0
2020-07-27 13:00:00,58.14,58.14,58.13,58.14,51423.0,49.874,49.874,49.8654,49.874,51423.0
2020-07-27 13:30:00,58.14,58.14,58.12,58.13,57737.0,49.874,49.874,49.8568,49.8654,57737.0
2020-07-27 14:00:00,58.13,58.13,58.11,58.11,79999.0,49.8654,49.8654,49.8482,49.8482,79999.0
2020-07-27 14:30:00,58.12,58.12,58.11,58.12,96114.0,49.8568,49.8568,49.8482,49.8568,96114.0
2020-07-27 15:00:00,58.11,58.12,58.11,58.12,107057.0,49.8482,49.8568,49.8482,49.8568,107057.0
2020-07-27 15:30:00,58.12,58.12,58.11,58.12,94099.0,49.8568,49.8568,49.8482,49.8568,94099.0
2020-07-28 09:30:00,58.16,58.16,58.11,58.15,92928.0,49.8911,49.8911,49.8482,49.8825,92928.0
2020-07-28 10:00:00,58.15,58.15,58.14,58.15,142089.0,49.8825,49.8825,49.874,49.8825,142089.0
2020-07-28 10:30:00,58.15,58.16,58.14,58.16,100361.0,49.8825,49.8911,49.874,49.8911,100361.0
2020-07-28 11:00:00,58.16,58.16,58.15,58.16,93790.0,49.8911,49.8911,49.8825,49.8911,93790.0
2020-07-28 11:30:00,58.16,58.16,58.15,58.16,89856.0,49.8911,49.8911,49.8825,49.8911,89856.0
2020-07-28 12:00:00,58.16,58.16,58.15,58.16,59743.0,49.8911,49.8911,49.8825,49.8911,59743.0
2020-07-28 12:30:00,58.16,58.16,58.15,58.16,55281.0,49.8911,49.8911,49.8825,49.8911,55281.0
2020-07-28 13:00:00,58.16,58.16,58.15,58.16,47170.0,49.8911,49.8911,49.8825,49.8911,47170.0
2020-07-28 13:30:00,58.15,58.16,58.15,58.16,54883.0,49.8825,49.8911,49.8825,49.8911,54883.0
2020-07-28 14:00:00,58.16,58.24,58.15,58.16,432819.0,49.8911,49.9597,49.8825,49.8911,432819.0
2020-07-28 14:30:00,58.15,58.16,58.15,58.16,67164.0,49.8825,49.8911,49.8825,49.8911,67164.0
2020-07-28 15:00:00,58.15,58.16,58.15,58.15,143273.0,49.8825,49.8911,49.8825,49.8825,143273.0
2020-07-28 15:30:00,58.16,58.17,58.15,58.16,163265.0,49.8911,49.8997,49.8825,49.8911,163265.0
2020-07-29 09:30:00,58.15,58.15,58.14,58.15,85333.0,49.8825,49.8825,49.874,49.8825,85333.0
2020-07-29 10:00:00,58.15,58.15,58.12,58.12,162536.0,49.8825,49.8825,49.8568,49.8568,162536.0
2020-07-29 10:30:00,58.13,58.14,58.12,58.14,116725.0,49.8654,49.874,49.8568,49.874,116725.0
2020-07-29 11:00:00,58.14,58.14,58.13,58.14,130003.0,49.874,49.874,49.8654,49.874,130003.0
2020-07-29 11:30:00,58.14,58.14,58.13,58.14,195679.0,49.874,49.874,49.8654,49.874,195679.0
2020-07-29 12:00:00,58.13,58.14,58.12,58.13,143158.0,49.8654,49.874,49.8568,49.8654,143158.0
2020-07-29 12:30:00,58.13,58.14,58.12,58.14,82017.0,49.8654,49.874,49.8568,49.874,82017.0
2020-07-29 13:00:00,58.13,58.14,58.13,58.14,64740.0,49.8654,49.874,49.8654,49.874,64740.0
2020-07-29 13:30:00,58.14,58.14,58.12,58.13,123441.0,49.874,49.874,49.8568,49.8654,123441.0
2020-07-29 14:00:00,58.13,58.14,58.11,58.14,105245.0,49.8654,49.874,49.8482,49.874,105245.0
2020-07-29 14:30:00,58.14,58.15,58.13,58.15,91721.0,49.874,49.8825,49.8654,49.8825,91721.0
2020-07-29 15:00:00,58.15,58.15,58.14,58.15,108747.0,49.8825,49.8825,49.874,49.8825,108747.0
2020-07-29 15:30:00,58.14,58.15,58.14,58.15,117768.0,49.874,49.8825,49.874,49.8825,117768.0
2020-07-30 09:30:00,58.28,58.28,58.24,58.27,77402.0,49.994,49.994,49.9597,49.9855,77402.0
2020-07-30 10:00:00,58.27,58.28,58.26,58.28,98129.0,49.9855,49.994,49.9769,49.994,98129.0
2020-07-30 10:30:00,58.28,58.28,58.27,58.28,94221.0,49.994,49.994,49.9855,49.994,94221.0
2020-07-30 11:00:00,58.28,58.28,58.27,58.28,61326.0,49.994,49.994,49.9855,49.994,61326.0
2020-07-30 11:30:00,58.28,58.28,58.27,58.28,138395.0,49.994,49.994,49.9855,49.994,138395.0
2020-07-30 12:00:00,58.27,58.28,58.27,58.28,58384.0,49.9855,49.994,49.9855,49.994,58384.0
2020-07-30 12:30:00,58.28,58.28,58.27,58.28,129008.0,49.994,49.994,49.9855,49.994,129008.0
2020-07-30 13:00:00,58.28,58.28,58.27,58.28,81676.0,49.994,49.994,49.9855,49.994,81676.0
2020-07-30 13:30:00,58.28,58.28,58.27,58.27,38449.0,49.994,49.994,49.9855,49.9855,38449.0
2020-07-30 14:00:00,58.28,58.28,58.27,58.27,77534.0,49.994,49.994,49.9855,49.9855,77534.0
2020-07-30 14:30:00,58.28,58.28,58.26,58.28,141418.0,49.994,49.994,49.9769,49.994,141418.0
2020-07-30 15:00:00,58.28,58.29,58.27,58.27,126222.0,49.994,50.0026,49.9855,49.9855,126222.0
2020-07-30 15:30:00,58.28,58.28,58.27,58.28,95327.0,49.994,49.994,49.9855,49.994,95327.0
2020-07-31 09:30:00,58.27,58.27,58.23,58.23,93711.0,49.9855,49.9855,49.9512,49.9512,93711.0
2020-07-31 10:00:00,58.24,58.24,58.22,58.23,138402.0,49.9597,49.9597,49.9426,49.9512,138402.0
2020-07-31 10:30:00,58.22,58.23,58.22,58.23,118682.0,49.9426,49.9512,49.9426,49.9512,118682.0
2020-07-31 11:00:00,58.22,58.23,58.22,58.23,119499.0,49.9426,49.9512,49.9426,49.9512,119499.0
2020-07-31 11:30:00,58.22,58.23,58.22,58.23,135208.0,49.9426,49.9512,49.9426,49.9512,135208.0
2020-07-31 12:00:00,58.23,58.23,58.22,58.22,42740.0,49.9512,49.9512,49.9426,49.9426,42740.0
2020-07-31 12:30:00,58.22,58.23,58.22,58.23,69909.0,49.9426,49.9512,49.9426,49.9512,69909.0
2020-07-31 13:00:00,58.23,58.23,58.22,58.23,59755.0,49.9512,49.9512,49.9426,49.9512,59755.0
2020-07-31 13:30:00,58.22,58.23,58.22,58.23,65596.0,49.9426,49.9512,49.9426,49.9512,65596.0
2020-07-31 14:00:00,58.23,58.23,58.22,58.22,93857.0,49.9512,49.9512,49.9426,49.9426,93857.0
2020-07-31 14:30:00,58.23,58.23,58.22,58.23,199567.0,49.9512,49.9512,49.9426,49.9512,199567.0
2020-07-31 15:00:00,58.23,58.24,58.22,58.23,190911.0,49.9512,49.9597,49.9426,49.9512,190911.0
2020-07-31 15:30:00,58.23,58.24,58.22,58.23,147872.0,49.9512,49.9597,49.9426,49.9512,147872.0
2020-08-03 09:30:00,58.14,58.14,58.09,58.12,219071.0,49.9147,49.9147,49.8718,49.8975,219071.0
2020-08-03 10:00:00,58.12,58.14,58.11,58.13,216827.0,49.8975,49.9147,49.8889,49.9061,216827.0
2020-08-03 10:30:00,58.14,58.15,58.13,58.15,107662.0,49.9147,49.9233,49.9061,49.9233,107662.0
2020-08-03 11:00:00,58.15,58.15,58.14,58.15,94100.0,49.9233,49.9233,49.9147,49.9233,94100.0
2020-08-03 11:30:00,58.15,58.15,58.14,58.14,113289.0,49.9233,49.9233,49.9147,49.9147,113289.0
2020-08-03 12:00:00,58.15,58.15,58.14,58.15,99759.0,49.9233,49.9233,49.9147,49.9233,99759.0
2020-08-03 12:30:00,58.15,58.15,58.14,58.15,86545.0,49.9233,49.9233,49.9147,49.9233,86545.0
2020-08-03 13:00:00,58.15,58.15,58.14,58.15,110544.0,49.9233,49.9233,49.9147,49.9233,110544.0
2020-08-03 13:30:00,58.15,58.15,58.14,58.14,112182.0,49.9233,49.9233,49.9147,49.9147,112182.0
2020-08-03 14:00:00,58.14,58.15,58.14,58.15,136330.0,49.9147,49.9233,49.9147,49.9233,136330.0
2020-08-03 14:30:00,58.15,58.15,58.14,58.15,173418.0,49.9233,49.9233,49.9147,49.9233,173418.0
2020-08-03 15:00:00,58.15,58.16,58.14,58.15,289648.0,49.9233,49.9318,49.9147,49.9233,289648.0
2020-08-03 15:30:00,58.16,58.18,58.15,58.16,152554.0,49.9318,49.949,49.9233,49.9318,152554.0
2020-08-04 09:30:00,58.22,58.27,58.22,58.27,145073.0,49.9834,50.0263,49.9834,50.0263,145073.0
2020-08-04 10:00:00,58.28,58.28,58.26,58.27,172467.0,50.0349,50.0349,50.0177,50.0263,172467.0
2020-08-04 10:30:00,58.28,58.29,58.25,58.26,131597.0,50.0349,50.0435,50.0091,50.0177,131597.0
2020-08-04 11:00:00,58.25,58.27,58.25,58.26,99617.0,50.0091,50.0263,50.0091,50.0177,99617.0
2020-08-04 11:30:00,58.26,58.27,58.25,58.26,137110.0,50.0177,50.0263,50.0091,50.0177,137110.0
2020-08-04 12:00:00,58.27,58.28,58.26,58.28,61650.0,50.0263,50.0349,50.0177,50.0349,61650.0
2020-08-04 12:30:00,58.28,58.29,58.27,58.29,84784.0,50.0349,50.0435,50.0263,50.0435,84784.0
2020-08-04 13:00:00,58.29,58.3,58.28,58.29,88500.0,50.0435,50.052,50.0349,50.0435,88500.0
2020-08-04 13:30:00,58.3,58.3,58.28,58.29,67946.0,50.052,50.052,50.0349,50.0435,67946.0
2020-08-04 14:00:00,58.3,58.3,58.29,58.3,106549.0,50.052,50.052,50.0435,50.052,106549.0
2020-08-04 14:30:00,58.3,58.31,58.29,58.3,113739.0,50.052,50.0606,50.0435,50.052,113739.0
2020-08-04 15:00:00,58.3,58.31,58.3,58.3,79157.0,50.052,50.0606,50.052,50.052,79157.0
2020-08-04 15:30:00,58.3,58.32,58.3,58.32,93634.0,50.052,50.0692,50.052,50.0692,93634.0
2020-08-05 09:30:00,58.2,58.23,58.19,58.23,314969.0,49.9662,49.9919,49.9576,49.9919,314969.0
2020-08-05 10:00:00,58.23,58.23,58.21,58.22,171328.0,49.9919,49.9919,49.9748,49.9834,171328.0
2020-08-05 10:30:00,58.22,58.22,58.21,58.21,149641.0,49.9834,49.9834,49.9748,49.9748,149641.0
2020-08-05 11:00:00,58.21,58.22,58.21,58.22,90181.0,49.9748,49.9834,49.9748,49.9834,90181.0
2020-08-05 11:30:00,58.22,58.22,58.21,58.21,97180.0,49.9834,49.9834,49.9748,49.9748,97180.0
2020-08-05 12:00:00,58.22,58.22,58.2,58.21,130977.0,49.9834,49.9834,49.9662,49.9748,130977.0
2020-08-05 12:30:00,58.21,58.21,58.18,58.19,112432.0,49.9748,49.9748,49.949,49.9576,112432.0
2020-08-05 13:00:00,58.18,58.19,58.18,58.19,63142.0,49.949,49.9576,49.949,49.9576,63142.0
2020-08-05 13:30:00,58.19,58.19,58.18,58.18,76913.0,49.9576,49.9576,49.949,49.949,76913.0
2020-08-05 14:00:00,58.19,58.19,58.18,58.19,81436.0,49.9576,49.9576,49.949,49.9576,81436.0
2020-08-05 14:30:00,58.19,58.19,58.18,58.19,88971.0,49.9576,49.9576,49.949,49.9576,88971.0
2020-08-05 15:00:00,58.19,58.19,58.18,58.19,63466.0,49.9576,49.9576,49.949,49.9576,63466.0
2020-08-05 15:30:00,58.19,58.19,58.18,58.19,74572.0,49.9576,49.9576,49.949,49.9576,74572.0
2020-08-06 09:30:00,58.24,58.29,58.24,58.29,150957.0,50.0005,50.0435,50.0005,50.0435,150957.0
2020-08-06 10:00:00,58.29,58.3,58.28,58.3,164523.0,50.0435,50.052,50.0349,50.052,164523.0
2020-08-06 10:30:00,58.3,58.31,58.29,58.3,89867.0,50.052,50.0606,50.0435,50.052,89867.0
2020-08-06 11:00:00,58.3,58.31,58.26,58.28,99411.0,50.052,50.0606,50.0177,50.0349,99411.0
2020-08-06 11:30:00,58.28,58.29,58.27,58.28,155635.0,50.0349,50.0435,50.0263,50.0349,155635.0
2020-08-06 12:00:00,58.29,58.29,58.26,58.27,176285.0,50.0435,50.0435,50.0177,50.0263,176285.0
2020-08-06 12:30:00,58.27,58.27,58.26,58.27,97510.0,50.0263,50.0263,50.0177,50.0263,97510.0
2020-08-06 13:00:00,58.26,58.27,58.26,58.27,66222.0,50.0177,50.0263,50.0177,50.0263,66222.0
2020-08-06 13:30:00,58.27,58.27,58.24,58.25,77303.0,50.0263,50.0263,50.0005,50.0091,77303.0
2020-08-06 14:00:00,58.25,58.25,58.24,58.24,97239.0,50.0091,50.0091,50.0005,50.0005,97239.0
2020-08-06 14:30:00,58.24,58.26,58.24,58.26,63061.0,50.0005,50.0177,50.0005,50.0177,63061.0
2020-08-06 15:00:00,58.26,58.26,58.24,58.25,106636.0,50.0177,50.0177,50.0005,50.0091,106636.0
2020-08-06 15:30:00,58.25,58.26,58.23,58.23,90880.0,50.0091,50.0177,49.9919,49.9919,90880.0
2020-08-07 09:30:00,58.24,58.24,58.22,58.23,106506.0,50.0005,50.0005,49.9834,49.9919,106506.0
2020-08-07 10:00:00,58.24,58.24,58.23,58.23,136171.0,50.0005,50.0005,49.9919,49.9919,136171.0
2020-08-07 10:30:00,58.23,58.24,58.2,58.21,221269.0,49.9919,50.0005,49.9662,49.9748,221269.0
2020-08-07 11:00:00,58.21,58.21,58.19,58.2,164687.0,49.9748,49.9748,49.9576,49.9662,164687.0
2020-08-07 11:30:00,58.2,58.2,58.19,58.2,109255.0,49.9662,49.9662,49.9576,49.9662,109255.0
2020-08-07 12:00:00,58.2,58.2,58.18,58.19,101575.0,49.9662,49.9662,49.949,49.9576,101575.0
2020-08-07 12:30:00,58.19,58.19,58.17,58.18,76114.0,49.9576,49.9576,49.9404,49.949,76114.0
2020-08-07 13:00:00,58.18,58.18,58.17,58.18,73155.0,49.949,49.949,49.9404,49.949,73155.0
2020-08-07 13:30:00,58.18,58.18,58.17,58.18,84412.0,49.949,49.949,49.9404,49.949,84412.0
2020-08-07 14:00:00,58.18,58.18,58.16,58.17,104715.0,49.949,49.949,49.9318,49.9404,104715.0
2020-08-07 14:30:00,58.16,58.17,58.16,58.17,63932.0,49.9318,49.9404,49.9318,49.9404,63932.0
2020-08-07 15:00:00,58.17,58.17,58.16,58.17,91255.0,49.9404,49.9404,49.9318,49.9404,91255.0
2020-08-07 15:30:00,58.17,58.17,58.15,58.16,104324.0,49.9404,49.9404,49.9233,49.9318,104324.0
2020-08-10 09:30:00,58.26,58.26,58.25,58.26,133068.0,50.0177,50.0177,50.0091,50.0177,133068.0
2020-08-10 10:00:00,58.26,58.26,58.25,58.26,165786.0,50.0177,50.0177,50.0091,50.0177,165786.0
2020-08-10 10:30:00,58.26,58.26,58.2,58.21,147037.0,50.0177,50.0177,49.9662,49.9748,147037.0
2020-08-10 11:00:00,58.21,58.21,58.19,58.2,164480.0,49.9748,49.9748,49.9576,49.9662,164480.0
2020-08-10 11:30:00,58.2,58.2,58.19,58.2,136062.0,49.9662,49.9662,49.9576,49.9662,136062.0
2020-08-10 12:00:00,58.2,58.2,58.19,58.2,90102.0,49.9662,49.9662,49.9576,49.9662,90102.0
2020-08-10 12:30:00,58.2,58.2,58.19,58.2,131210.0,49.9662,49.9662,49.9576,49.9662,131210.0
2020-08-10 13:00:00,58.2,58.21,58.19,58.21,388430.0,49.9662,49.9748,49.9576,49.9748,388430.0
2020-08-10 13:30:00,58.21,58.21,58.2,58.21,76726.0,49.9748,49.9748,49.9662,49.9748,76726.0
2020-08-10 14:00:00,58.2,58.21,58.19,58.2,122380.0,49.9662,49.9748,49.9576,49.9662,122380.0
2020-08-10 14:30:00,58.2,58.2,58.18,58.19,91613.0,49.9662,49.9662,49.949,49.9576,91613.0
2020-08-10 15:00:00,58.18,58.19,58.18,58.19,115510.0,49.949,49.9576,49.949,49.9576,115510.0
2020-08-10 15:30:00,58.19,58.19,58.16,58.19,237100.0,49.9576,49.9576,49.9318,49.9576,237100.0
2020-08-11 09:30:00,58.07,58.09,58.05,58.07,217363.0,49.8546,49.8718,49.8374,49.8546,217363.0
2020-08-11 10:00:00,58.07,58.07,58.05,58.06,226333.0,49.8546,49.8546,49.8374,49.846,226333.0
2020-08-11 10:30:00,58.05,58.06,58.04,58.04,110985.0,49.8374,49.846,49.8288,49.8288,110985.0
2020-08-11 11:00:00,58.04,58.05,58.04,58.05,84045.0,49.8288,49.8374,49.8288,49.8374,84045.0
2020-08-11 11:30:00,58.05,58.06,58.03,58.06,85114.0,49.8374,49.846,49.8202,49.846,85114.0
2020-08-11 12:00:00,58.06,58.06,58.05,58.06,57891.0,49.846,49.846,49.8374,49.846,57891.0
2020-08-11 12:30:00,58.05,58.07,58.05,58.06,71040.0,49.8374,49.8546,49.8374,49.846,71040.0
2020-08-11 13:00:00,58.07,58.07,58.06,58.07,61261.0,49.8546,49.8546,49.846,49.8546,61261.0
2020-08-11 13:30:00,58.07,58.07,58.06,58.06,120704.0,49.8546,49.8546,49.846,49.846,120704.0
2020-08-11 14:00:00,58.07,58.07,58.06,58.07,164818.0,49.8546,49.8546,49.846,49.8546,164818.0
2020-08-11 14:30:00,58.07,58.07,58.06,58.06,144790.0,49.8546,49.8546,49.846,49.846,144790.0
2020-08-11 15:00:00,58.06,58.08,58.05,58.08,140996.0,49.846,49.8632,49.8374,49.8632,140996.0
2020-08-11 15:30:00,58.08,58.09,58.01,58.03,7683754.0,49.8632,49.8718,49.8031,49.8202,7683754.0
2020-08-12 09:30:00,58.0,58.01,57.99,58.0,130919.0,49.7945,49.8031,49.7859,49.7945,130919.0
2020-08-12 10:00:00,58.0,58.0,57.95,57.96,170513.0,49.7945,49.7945,49.7516,49.7601,170513.0
2020-08-12 10:30:00,57.96,57.96,57.95,57.96,112933.0,49.7601,49.7601,49.7516,49.7601,112933.0
2020-08-12 11:00:00,57.96,57.96,57.95,57.96,105944.0,49.7601,49.7601,49.7516,49.7601,105944.0
2020-08-12 11:30:00,57.96,57.96,57.95,57.96,153017.0,49.7601,49.7601,49.7516,49.7601,153017.0
2020-08-12 12:00:00,57.96,57.96,57.95,57.96,65091.0,49.7601,49.7601,49.7516,49.7601,65091.0
2020-08-12 12:30:00,57.96,57.99,57.95,57.98,557566.0,49.7601,49.7859,49.7516,49.7773,557566.0
2020-08-12 13:00:00,57.97,58.0,57.97,58.0,109530.0,49.7687,49.7945,49.7687,49.7945,109530.0
2020-08-12 13:30:00,58.0,58.0,57.99,58.0,152685.0,49.7945,49.7945,49.7859,49.7945,152685.0
2020-08-12 14:00:00,58.0,58.01,57.99,58.0,114216.0,49.7945,49.8031,49.7859,49.7945,114216.0
2020-08-12 14:30:00,58.0,58.0,57.99,58.0,148830.0,49.7945,49.7945,49.7859,49.7945,148830.0
2020-08-12 15:00:00,58.0,58.0,57.99,58.0,72062.0,49.7945,49.7945,49.7859,49.7945,72062.0
2020-08-12 15:30:00,57.99,58.02,57.99,58.01,361916.0,49.7859,49.8117,49.7859,49.8031,361916.0
2020-08-13 09:30:00,57.86,57.88,57.85,57.87,75148.0,49.6743,49.6915,49.6657,49.6829,75148.0
2020-08-13 10:00:00,57.87,57.87,57.86,57.87,421656.0,49.6829,49.6829,49.6743,49.6829,421656.0
2020-08-13 10:30:00,57.87,57.87,57.86,57.87,73173.0,49.6829,49.6829,49.6743,49.6829,73173.0
2020-08-13 11:00:00,57.87,57.88,57.86,57.88,87685.0,49.6829,49.6915,49.6743,49.6915,87685.0
2020-08-13 11:30:00,57.88,57.9,57.87,57.9,186681.0,49.6915,49.7086,49.6829,49.7086,186681.0
2020-08-13 12:00:00,57.9,57.9,57.89,57.9,130662.0,49.7086,49.7086,49.7,49.7086,130662.0
2020-08-13 12:30:00,57.9,57.91,57.89,57.91,98326.0,49.7086,49.7172,49.7,49.7172,98326.0
2020-08-13 13:00:00,57.91,57.91,57.85,57.87,120439.0,49.7172,49.7172,49.6657,49.6829,120439.0
2020-08-13 13:30:00,57.87,57.87,57.8,57.8,263833.0,49.6829,49.6829,49.6228,49.6228,263833.0
2020-08-13 14:00:00,57.8,57.83,57.79,57.82,158666.0,49.6228,49.6485,49.6142,49.64,158666.0
2020-08-13 14:30:00,57.82,57.83,57.81,57.82,141023.0,49.64,49.6485,49.6314,49.64,141023.0
2020-08-13 15:00:00,57.82,57.85,57.8,57.84,312472.0,49.64,49.6657,49.6228,49.6571,312472.0
2020-08-13 15:30:00,57.85,57.87,57.84,57.86,753804.0,49.6657,49.6829,49.6571,49.6743,753804.0
2020-08-14 09:30:00,57.75,57.82,57.75,57.78,380090.0,49.5799,49.64,49.5799,49.6056,380090.0
2020-08-14 10:00:00,57.78,57.8,57.78,57.79,139219.0,49.6056,49.6228,49.6056,49.6142,139219.0
2020-08-14 10:30:00,57.79,57.8,57.77,57.78,141444.0,49.6142,49.6228,49.597,49.6056,141444.0
2020-08-14 11:00:00,57.78,57.78,57.77,57.78,107779.0,49.6056,49.6056,49.597,49.6056,107779.0
2020-08-14 11:30:00,57.78,57.82,57.77,57.81,147405.0,49.6056,49.64,49.597,49.6314,147405.0
2020-08-14 12:00:00,57.81,57.82,57.79,57.8,98310.0,49.6314,49.64,49.6142,49.6228,98310.0
2020-08-14 12:30:00,57.8,57.81,57.79,57.8,117137.0,49.6228,49.6314,49.6142,49.6228,117137.0
2020-08-14 13:00:00,57.8,57.8,57.78,57.79,93010.0,49.6228,49.6228,49.6056,49.6142,93010.0
2020-08-14 13:30:00,57.8,57.8,57.77,57.77,114234.0,49.6228,49.6228,49.597,49.597,114234.0
2020-08-14 14:00:00,57.77,57.79,57.77,57.78,113468.0,49.597,49.6142,49.597,49.6056,113468.0
2020-08-14 14:30:00,57.78,57.79,57.77,57.79,181867.0,49.6056,49.6142,49.597,49.6142,181867.0
2020-08-14 15:00:00,57.79,57.8,57.78,57.79,223840.0,49.6142,49.6228,49.6056,49.6142,223840.0
2020-08-14 15:30:00,57.79,57.8,57.78,57.79,121827.0,49.6142,49.6228,49.6056,49.6142,121827.0
2020-08-17 09:30:00,57.92,57.93,57.88,57.89,59487.0,49.7258,49.7344,49.6915,49.7,59487.0
2020-08-17 10:00:00,57.89,57.94,57.88,57.94,208643.0,49.7,49.743,49.6915,49.743,208643.0
2020-08-17 10:30:00,57.94,57.96,57.93,57.96,120902.0,49.743,49.7601,49.7344,49.7601,120902.0
2020-08-17 11:00:00,57.96,57.98,57.95,57.97,93980.0,49.7601,49.7773,49.7516,49.7687,93980.0
2020-08-17 11:30:00,57.98,57.99,57.97,57.98,67179.0,49.7773,49.7859,49.7687,49.7773,67179.0
2020-08-17 12:00:00,57.99,58.01,57.98,58.01,165360.0,49.7859,49.8031,49.7773,49.8031,165360.0
2020-08-17 12:30:00,58.01,58.01,57.99,58.0,383554.0,49.8031,49.8031,49.7859,49.7945,383554.0
2020-08-17 13:00:00,58.0,58.01,57.99,58.0,144024.0,49.7945,49.8031,49.7859,49.7945,144024.0
2020-08-17 13:30:00,58.0,58.01,58.0,58.01,83762.0,49.7945,49.8031,49.7945,49.8031,83762.0
2020-08-17 14:00:00,58.01,58.01,57.99,58.0,176340.0,49.8031,49.8031,49.7859,49.7945,176340.0
2020-08-17 14:30:00,58.01,58.01,58.0,58.0,108514.0,49.8031,49.8031,49.7945,49.7945,108514.0
2020-08-17 15:00:00,58.01,58.01,57.99,58.0,147871.0,49.8031,49.8031,49.7859,49.7945,147871.0
2020-08-17 15:30:00,57.99,58.0,57.88,57.94,1055832.0,49.7859,49.7945,49.6915,49.743,1055832.0
2020-08-18 09:30:00,57.99,57.99,57.95,57.96,109888.0,49.7859,49.7859,49.7516,49.7601,109888.0
2020-08-18 10:00:00,57.96,57.98,57.95,57.98,435942.0,49.7601,49.7773,49.7516,49.7773,435942.0
2020-08-18 10:30:00,57.98,58.0,57.97,58.0,126766.0,49.7773,49.7945,49.7687,49.7945,126766.0
2020-08-18 11:00:00,58.0,58.0,57.99,58.0,162995.0,49.7945,49.7945,49.7859,49.7945,162995.0
2020-08-18 11:30:00,58.0,58.0,57.99,58.0,145106.0,49.7945,49.7945,49.7859,49.7945,145106.0
2020-08-18 12:00:00,58.0,58.01,57.99,58.01,247300.0,49.7945,49.8031,49.7859,49.8031,247300.0
2020-08-18 12:30:00,58.01,58.01,58.0,58.01,264316.0,49.8031,49.8031,49.7945,49.8031,264316.0
2020-08-18 13:00:00,58.01,58.02,58.0,58.02,188869.0,49.8031,49.8117,49.7945,49.8117,188869.0
2020-08-18 13:30:00,58.02,58.03,58.01,58.03,140090.0,49.8117,49.8202,49.8031,49.8202,140090.0
2020-08-18 14:00:00,58.03,58.03,58.01,58.02,153221.0,49.8202,49.8202,49.8031,49.8117,153221.0
2020-08-18 14:30:00,58.01,58.03,58.0,58.01,339443.0,49.8031,49.8202,49.7945,49.8031,339443.0
2020-08-18 15:00:00,58.02,58.02,58.01,58.02,115678.0,49.8117,49.8117,49.8031,49.8117,115678.0
2020-08-18 15:30:00,58.02,58.02,58.01,58.01,412425.0,49.8117,49.8117,49.8031,49.8031,412425.0
2020-08-19 09:30:00,58.0,58.04,58.0,58.03,46663.0,49.7945,49.8288,49.7945,49.8202,46663.0
2020-08-19 10:00:00,58.04,58.05,58.03,58.05,130895.0,49.8288,49.8374,49.8202,49.8374,130895.0
2020-08-19 10:30:00,58.04,58.06,58.04,58.05,153108.0,49.8288,49.846,49.8288,49.8374,153108.0
2020-08-19 11:00:00,58.05,58.06,58.05,58.05,137460.0,49.8374,49.846,49.8374,49.8374,137460.0
2020-08-19 11:30:00,58.06,58.06,58.05,58.05,100450.0,49.846,49.846,49.8374,49.8374,100450.0
2020-08-19 12:00:00,58.05,58.06,58.05,58.05,89625.0,49.8374,49.846,49.8374,49.8374,89625.0
2020-08-19 12:30:00,58.05,58.06,58.05,58.05,153856.0,49.8374,49.846,49.8374,49.8374,153856.0
2020-08-19 13:00:00,58.05,58.06,58.04,58.05,161524.0,49.8374,49.846,49.8288,49.8374,161524.0
2020-08-19 13:30:00,58.05,58.06,58.05,58.05,201146.0,49.8374,49.846,49.8374,49.8374,201146.0
2020-08-19 14:00:00,58.05,58.06,58.0,58.01,169154.0,49.8374,49.846,49.7945,49.8031,169154.0
2020-08-19 14:30:00,58.02,58.04,58.01,58.04,108294.0,49.8117,49.8288,49.8031,49.8288,108294.0
2020-08-19 15:00:00,58.04,58.04,57.98,57.98,165201.0,49.8288,49.8288,49.7773,49.7773,165201.0
2020-08-19 15:30:00,57.99,58.01,57.95,58.0,506322.0,49.7859,49.8031,49.7516,49.7945,506322.0
2020-08-20 09:30:00,58.09,58.09,58.07,58.07,66861.0,49.8718,49.8718,49.8546,49.8546,66861.0
2020-08-20 10:00:00,58.08,58.08,58.06,58.06,144332.0,49.8632,49.8632,49.846,49.846,144332.0
2020-08-20 10:30:00,58.06,58.07,58.06,58.06,109583.0,49.846,49.8546,49.846,49.846,109583.0
2020-08-20 11:00:00,58.07,58.07,58.06,58.07,82114.0,49.8546,49.8546,49.846,49.8546,82114.0
2020-08-20 11:30:00,58.06,58.07,58.06,58.06,89112.0,49.846,49.8546,49.846,49.846,89112.0
2020-08-20 12:00:00,58.07,58.07,58.06,58.07,99800.0,49.8546,49.8546,49.846,49.8546,99800.0
2020-08-20 12:30:00,58.06,58.07,58.06,58.06,204289.0,49.846,49.8546,49.846,49.846,204289.0
2020-08-20 13:00:00,58.06,58.07,58.05,58.06,82998.0,49.846,49.8546,49.8374,49.846,82998.0
2020-08-20 13:30:00,58.05,58.06,58.05,58.05,71652.0,49.8374,49.846,49.8374,49.8374,71652.0
2020-08-20 14:00:00,58.05,58.06,58.02,58.04,173451.0,49.8374,49.846,49.8117,49.8288,173451.0
2020-08-20 14:30:00,58.04,58.04,58.03,58.04,116168.0,49.8288,49.8288,49.8202,49.8288,116168.0
2020-08-20 15:00:00,58.04,58.04,58.03,58.04,199396.0,49.8288,49.8288,49.8202,49.8288,199396.0
2020-08-20 15:30:00,58.04,58.04,58.03,58.03,446437.0,49.8288,49.8288,49.8202,49.8202,446437.0
2020-08-21 09:30:00,58.03,58.05,58.02,58.03,145719.0,49.8202,49.8374,49.8117,49.8202,145719.0
2020-08-21 10:00:00,58.03,58.03,58.01,58.02,187329.0,49.8202,49.8202,49.8031,49.8117,187329.0
2020-08-21 10:30:00,58.03,58.04,58.02,58.04,182180.0,49.8202,49.8288,49.8117,49.8288,182180.0
2020-08-21 11:00:00,58.04,58.04,58.03,58.04,204929.0,49.8288,49.8288,49.8202,49.8288,204929.0
2020-08-21 11:30:00,58.04,58.05,58.03,58.05,187286.0,49.8288,49.8374,49.8202,49.8374,187286.0
2020-08-21 12:00:00,58.05,58.05,58.04,58.05,78778.0,49.8374,49.8374,49.8288,49.8374,78778.0
2020-08-21 12:30:00,58.05,58.05,58.04,58.05,79121.0,49.8374,49.8374,49.8288,49.8374,79121.0
2020-08-21 13:00:00,58.05,58.05,58.04,58.05,67108.0,49.8374,49.8374,49.8288,49.8374,67108.0
2020-08-21 13:30:00,58.04,58.05,58.04,58.05,59616.0,49.8288,49.8374,49.8288,49.8374,59616.0
2020-08-21 14:00:00,58.05,58.05,58.04,58.05,113775.0,49.8374,49.8374,49.8288,49.8374,113775.0
2020-08-21 14:30:00,58.05,58.05,58.04,58.05,170496.0,49.8374,49.8374,49.8288,49.8374,170496.0
2020-08-21 15:00:00,58.05,58.05,58.03,58.05,141981.0,49.8374,49.8374,49.8202,49.8374,141981.0
2020-08-21 15:30:00,58.05,58.05,58.04,58.05,93982.0,49.8374,49.8374,49.8288,49.8374,93982.0
2020-08-24 09:30:00,58.08,58.08,58.05,58.07,226728.0,49.8632,49.8632,49.8374,49.8546,226728.0
2020-08-24 10:00:00,58.07,58.09,58.06,58.08,188563.0,49.8546,49.8718,49.846,49.8632,188563.0
2020-08-24 10:30:00,58.08,58.09,58.07,58.09,157839.0,49.8632,49.8718,49.8546,49.8718,157839.0
2020-08-24 11:00:00,58.09,58.09,58.06,58.07,114349.0,49.8718,49.8718,49.846,49.8546,114349.0
2020-08-24 11:30:00,58.06,58.07,58.06,58.07,104565.0,49.846,49.8546,49.846,49.8546,104565.0
2020-08-24 12:00:00,58.07,58.07,58.06,58.07,64624.0,49.8546,49.8546,49.846,49.8546,64624.0
2020-08-24 12:30:00,58.07,58.07,58.06,58.07,74889.0,49.8546,49.8546,49.846,49.8546,74889.0
2020-08-24 13:00:00,58.07,58.07,58.06,58.07,58424.0,49.8546,49.8546,49.846,49.8546,58424.0
2020-08-24 13:30:00,58.07,58.07,58.06,58.07,79424.0,49.8546,49.8546,49.846,49.8546,79424.0
2020-08-24 14:00:00,58.07,58.07,58.06,58.07,62727.0,49.8546,49.8546,49.846,49.8546,62727.0
2020-08-24 14:30:00,58.07,58.07,58.06,58.07,118385.0,49.8546,49.8546,49.846,49.8546,118385.0
2020-08-24 15:00:00,58.07,58.07,58.06,58.07,144022.0,49.8546,49.8546,49.846,49.8546,144022.0
2020-08-24 15:30:00,58.07,58.07,58.06,58.06,155105.0,49.8546,49.8546,49.846,49.846,155105.0
2020-08-25 09:30:00,57.88,57.88,57.83,57.85,168409.0,49.6915,49.6915,49.6485,49.6657,168409.0
2020-08-25 10:00:00,57.86,57.87,57.85,57.86,191926.0,49.6743,49.6829,49.6657,49.6743,191926.0
2020-08-25 10:30:00,57.86,57.87,57.8,57.81,236143.0,49.6743,49.6829,49.6228,49.6314,236143.0
2020-08-25 11:00:00,57.8,57.83,57.8,57.83,104692.0,49.6228,49.6485,49.6228,49.6485,104692.0
2020-08-25 11:30:00,57.83,57.85,57.82,57.85,166402.0,49.6485,49.6657,49.64,49.6657,166402.0
2020-08-25 12:00:00,57.85,57.86,57.84,57.86,127786.0,49.6657,49.6743,49.6571,49.6743,127786.0
2020-08-25 12:30:00,57.86,57.86,57.85,57.86,210901.0,49.6743,49.6743,49.6657,49.6743,210901.0
2020-08-25 13:00:00,57.86,57.87,57.85,57.87,125990.0,49.6743,49.6829,49.6657,49.6829,125990.0
2020-08-25 13:30:00,57.87,57.87,57.86,57.87,74671.0,49.6829,49.6829,49.6743,49.6829,74671.0
2020-08-25 14:00:00,57.86,57.87,57.86,57.87,125753.0,49.6743,49.6829,49.6743,49.6829,125753.0
2020-08-25 14:30:00,57.87,57.88,57.86,57.88,137544.0,49.6829,49.6915,49.6743,49.6915,137544.0
2020-08-25 15:00:00,57.88,57.88,57.87,57.88,180216.0,49.6915,49.6915,49.6829,49.6915,180216.0
2020-08-25 15:30:00,57.88,57.88,57.87,57.88,168095.0,49.6915,49.6915,49.6829,49.6915,168095.0
2020-08-26 09:30:00,57.89,57.89,57.85,57.86,194236.0,49.7,49.7,49.6657,49.6743,194236.0
2020-08-26 10:00:00,57.86,57.86,57.85,57.85,343436.0,49.6743,49.6743,49.6657,49.6657,343436.0
2020-08-26 10:30:00,57.86,57.86,57.85,57.86,257355.0,49.6743,49.6743,49.6657,49.6743,257355.0
2020-08-26 11:00:00,57.85,57.86,57.85,57.85,180056.0,49.6657,49.6743,49.6657,49.6657,180056.0
2020-08-26 11:30:00,57.86,57.87,57.85,57.87,302785.0,49.6743,49.6829,49.6657,49.6829,302785.0
2020-08-26 12:00:00,57.87,57.87,57.86,57.87,240415.0,49.6829,49.6829,49.6743,49.6829,240415.0
2020-08-26 12:30:00,57.87,57.88,57.86,57.88,187959.0,49.6829,49.6915,49.6743,49.6915,187959.0
2020-08-26 13:00:00,57.88,57.88,57.87,57.88,119119.0,49.6915,49.6915,49.6829,49.6915,119119.0
2020-08-26 13:30:00,57.88,57.88,57.87,57.88,98997.0,49.6915,49.6915,49.6829,49.6915,98997.0
2020-08-26 14:00:00,57.88,57.88,57.87,57.88,197149.0,49.6915,49.6915,49.6829,49.6915,197149.0
2020-08-26 14:30:00,57.88,57.88,57.87,57.88,167420.0,49.6915,49.6915,49.6829,49.6915,167420.0
2020-08-26 15:00:00,57.88,57.88,57.87,57.88,107528.0,49.6915,49.6915,49.6829,49.6915,107528.0
2020-08-26 15:30:00,57.88,57.89,57.87,57.89,155302.0,49.6915,49.7,49.6829,49.7,155302.0
2020-08-27 09:30:00,58.01,58.01,57.91,57.92,189156.0,49.8031,49.8031,49.7172,49.7258,189156.0
2020-08-27 10:00:00,57.92,57.92,57.89,57.89,238628.0,49.7258,49.7258,49.7,49.7,238628.0
2020-08-27 10:30:00,57.9,57.9,57.81,57.82,316690.0,49.7086,49.7086,49.6314,49.64,316690.0
2020-08-27 11:00:00,57.82,57.82,57.8,57.81,198212.0,49.64,49.64,49.6228,49.6314,198212.0
2020-08-27 11:30:00,57.81,57.84,57.8,57.84,159831.0,49.6314,49.6571,49.6228,49.6571,159831.0
2020-08-27 12:00:00,57.84,57.84,57.83,57.84,137836.0,49.6571,49.6571,49.6485,49.6571,137836.0
2020-08-27 12:30:00,57.84,57.84,57.83,57.84,160891.0,49.6571,49.6571,49.6485,49.6571,160891.0
2020-08-27 13:00:00,57.83,57.84,57.83,57.84,224091.0,49.6485,49.6571,49.6485,49.6571,224091.0
2020-08-27 13:30:00,57.84,57.84,57.83,57.83,143813.0,49.6571,49.6571,49.6485,49.6485,143813.0
2020-08-27 14:00:00,57.83,57.84,57.81,57.82,201953.0,49.6485,49.6571,49.6314,49.64,201953.0
2020-08-27 14:30:00,57.82,57.82,57.81,57.82,272143.0,49.64,49.64,49.6314,49.64,272143.0
2020-08-27 15:00:00,57.82,57.83,57.81,57.82,213005.0,49.64,49.6485,49.6314,49.64,213005.0
2020-08-27 15:30:00,57.83,57.84,57.82,57.82,654958.0,49.6485,49.6571,49.64,49.64,654958.0
2020-08-28 09:30:00,57.8,57.81,57.78,57.79,64676.0,49.6228,49.6314,49.6056,49.6142,64676.0
2020-08-28 10:00:00,57.79,57.79,57.78,57.78,132367.0,49.6142,49.6142,49.6056,49.6056,132367.0
2020-08-28 10:30:00,57.79,57.8,57.78,57.8,104422.0,49.6142,49.6228,49.6056,49.6228,104422.0
2020-08-28 11:00:00,57.8,57.8,57.75,57.79,974299.0,49.6228,49.6228,49.5799,49.6142,974299.0
2020-08-28 11:30:00,57.79,57.79,57.78,57.79,258592.0,49.6142,49.6142,49.6056,49.6142,258592.0
2020-08-28 12:00:00,57.79,57.79,57.78,57.79,241066.0,49.6142,49.6142,49.6056,49.6142,241066.0
2020-08-28 12:30:00,57.79,57.79,57.78,57.79,144691.0,49.6142,49.6142,49.6056,49.6142,144691.0
2020-08-28 13:00:00,57.79,57.79,57.77,57.78,155427.0,49.6142,49.6142,49.597,49.6056,155427.0
2020-08-28 13:30:00,57.78,57.78,57.77,57.77,137016.0,49.6056,49.6056,49.597,49.597,137016.0
2020-08-28 14:00:00,57.77,57.78,57.77,57.78,157828.0,49.597,49.6056,49.597,49.6056,157828.0
2020-08-28 14:30:00,57.78,57.78,57.77,57.78,176346.0,49.6056,49.6056,49.597,49.6056,176346.0
2020-08-28 15:00:00,57.78,57.78,57.77,57.78,137140.0,49.6056,49.6056,49.597,49.6056,137140.0
2020-08-28 15:30:00,57.78,57.78,57.77,57.78,137307.0,49.6056,49.6056,49.597,49.6056,137307.0
2020-08-31 09:30:00,57.74,57.75,57.7,57.73,806640.0,49.5713,49.5799,49.5369,49.5627,806640.0
2020-08-31 10:00:00,57.73,57.74,57.73,57.73,173976.0,49.5627,49.5713,49.5627,49.5627,173976.0
2020-08-31 10:30:00,57.73,57.75,57.72,57.73,352016.0,49.5627,49.5799,49.5541,49.5627,352016.0
2020-08-31 11:00:00,57.74,57.74,57.73,57.73,75103.0,49.5713,49.5713,49.5627,49.5627,75103.0
2020-08-31 11:30:00,57.73,57.74,57.73,57.73,91311.0,49.5627,49.5713,49.5627,49.5627,91311.0
2020-08-31 12:00:00,57.73,57.75,57.73,57.74,195863.0,49.5627,49.5799,49.5627,49.5713,195863.0
2020-08-31 12:30:00,57.75,57.75,57.72,57.74,120179.0,49.5799,49.5799,49.5541,49.5713,120179.0
2020-08-31 13:00:00,57.73,57.74,57.73,57.73,57796.0,49.5627,49.5713,49.5627,49.5627,57796.0
2020-08-31 13:30:00,57.73,57.74,57.73,57.73,189083.0,49.5627,49.5713,49.5627,49.5627,189083.0
2020-08-31 14:00:00,57.73,57.75,57.73,57.74,204726.0,49.5627,49.5799,49.5627,49.5713,204726.0
2020-08-31 14:30:00,57.75,57.75,57.71,57.75,239440.0,49.5799,49.5799,49.5455,49.5799,239440.0
2020-08-31 15:00:00,57.75,57.75,57.72,57.73,289145.0,49.5799,49.5799,49.5541,49.5627,289145.0
2020-08-31 15:30:00,57.73,57.74,57.72,57.73,188311.0,49.5627,49.5713,49.5541,49.5627,188311.0
2020-09-01 09:30:00,57.72,57.75,57.7,57.73,466982.0,49.5941,49.6199,49.5769,49.6027,466982.0
2020-09-01 10:00:00,57.73,57.73,57.71,57.72,352741.0,49.6027,49.6027,49.5855,49.5941,352741.0
2020-09-01 10:30:00,57.72,57.76,57.71,57.76,205653.0,49.5941,49.6285,49.5855,49.6285,205653.0
2020-09-01 11:00:00,57.76,57.78,57.75,57.78,179247.0,49.6285,49.6457,49.6199,49.6457,179247.0
2020-09-01 11:30:00,57.77,57.79,57.77,57.79,125435.0,49.6371,49.6542,49.6371,49.6542,125435.0
2020-09-01 12:00:00,57.79,57.8,57.78,57.8,189182.0,49.6542,49.6628,49.6457,49.6628,189182.0
2020-09-01 12:30:00,57.8,57.8,57.79,57.8,216145.0,49.6628,49.6628,49.6542,49.6628,216145.0
2020-09-01 13:00:00,57.8,57.82,57.76,57.82,397212.0,49.6628,49.68,49.6285,49.68,397212.0
2020-09-01 13:30:00,57.82,57.82,57.81,57.82,206502.0,49.68,49.68,49.6714,49.68,206502.0
2020-09-01 14:00:00,57.82,57.84,57.81,57.83,244739.0,49.68,49.6972,49.6714,49.6886,244739.0
2020-09-01 14:30:00,57.83,57.84,57.82,57.84,269057.0,49.6886,49.6972,49.68,49.6972,269057.0
2020-09-01 15:00:00,57.84,57.86,57.83,57.84,298083.0,49.6972,49.7144,49.6886,49.6972,298083.0
2020-09-01 15:30:00,57.84,57.85,57.82,57.82,287918.0,49.6972,49.7058,49.68,49.68,287918.0
2020-09-02 09:30:00,57.92,57.93,57.9,57.93,178567.0,49.7659,49.7745,49.7488,49.7745,178567.0
2020-09-02 10:00:00,57.92,57.97,57.92,57.96,378702.0,49.7659,49.8089,49.7659,49.8003,378702.0
2020-09-02 10:30:00,57.96,57.99,57.95,57.99,158116.0,49.8003,49.8261,49.7917,49.8261,158116.0
2020-09-02 11:00:00,57.99,58.02,57.98,58.02,227179.0,49.8261,49.8519,49.8175,49.8519,227179.0
2020-09-02 11:30:00,58.02,58.03,58.01,58.03,159128.0,49.8519,49.8605,49.8433,49.8605,159128.0
2020-09-02 12:00:00,58.03,58.03,58.01,58.02,120370.0,49.8605,49.8605,49.8433,49.8519,120370.0
2020-09-02 12:30:00,58.01,58.02,58.0,58.01,143146.0,49.8433,49.8519,49.8347,49.8433,143146.0
2020-09-02 13:00:00,58.01,58.02,58.0,58.02,99336.0,49.8433,49.8519,49.8347,49.8519,99336.0
2020-09-02 13:30:00,58.01,58.03,58.01,58.03,147054.0,49.8433,49.8605,49.8433,49.8605,147054.0
2020-09-02 14:00:00,58.03,58.03,58.02,58.03,80064.0,49.8605,49.8605,49.8519,49.8605,80064.0
2020-09-02 14:30:00,58.02,58.03,58.02,58.02,119134.0,49.8519,49.8605,49.8519,49.8519,119134.0
2020-09-02 15:00:00,58.02,58.03,58.02,58.02,177638.0,49.8519,49.8605,49.8519,49.8519,177638.0
2020-09-02 15:30:00,58.03,58.03,58.01,58.01,120894.0,49.8605,49.8605,49.8433,49.8433,120894.0
2020-09-03 09:30:00,58.01,58.03,58.01,58.03,142375.0,49.8433,49.8605,49.8433,49.8605,142375.0
2020-09-03 10:00:00,58.03,58.04,58.01,58.02,242356.0,49.8605,49.8691,49.8433,49.8519,242356.0
2020-09-03 10:30:00,58.02,58.03,58.01,58.03,156243.0,49.8519,49.8605,49.8433,49.8605,156243.0
2020-09-03 11:00:00,58.03,58.04,58.01,58.02,189079.0,49.8605,49.8691,49.8433,49.8519,189079.0
2020-09-03 11:30:00,58.02,58.04,58.01,58.03,151232.0,49.8519,49.8691,49.8433,49.8605,151232.0
2020-09-03 12:00:00,58.03,58.03,58.02,58.03,99679.0,49.8605,49.8605,49.8519,49.8605,99679.0
2020-09-03 12:30:00,58.03,58.04,58.02,58.04,102580.0,49.8605,49.8691,49.8519,49.8691,102580.0
2020-09-03 13:00:00,58.04,58.04,58.03,58.04,82715.0,49.8691,49.8691,49.8605,49.8691,82715.0
2020-09-03 13:30:00,58.04,58.04,58.03,58.04,143509.0,49.8691,49.8691,49.8605,49.8691,143509.0
2020-09-03 14:00:00,58.04,58.04,58.03,58.04,110526.0,49.8691,49.8691,49.8605,49.8691,110526.0
2020-09-03 14:30:00,58.04,58.04,58.0,58.01,247828.0,49.8691,49.8691,49.8347,49.8433,247828.0
2020-09-03 15:00:00,58.01,58.01,57.99,58.01,184339.0,49.8433,49.8433,49.8261,49.8433,184339.0
2020-09-03 15:30:00,58.01,58.01,57.99,58.0,234109.0,49.8433,49.8433,49.8261,49.8347,234109.0
2020-09-04 09:30:00,57.97,57.97,57.91,57.92,219027.0,49.8089,49.8089,49.7574,49.7659,219027.0
2020-09-04 10:00:00,57.92,57.92,57.9,57.92,168904.0,49.7659,49.7659,49.7488,49.7659,168904.0
2020-09-04 10:30:00,57.92,57.93,57.9,57.92,206691.0,49.7659,49.7745,49.7488,49.7659,206691.0
2020-09-04 11:00:00,57.91,57.93,57.91,57.93,115305.0,49.7574,49.7745,49.7574,49.7745,115305.0
2020-09-04 11:30:00,57.93,57.93,57.92,57.93,107039.0,49.7745,49.7745,49.7659,49.7745,107039.0
2020-09-04 12:00:00,57.93,57.93,57.9,57.91,85747.0,49.7745,49.7745,49.7488,49.7574,85747.0
2020-09-04 12:30:00,57.9,57.91,57.9,57.91,66944.0,49.7488,49.7574,49.7488,49.7574,66944.0
2020-09-04 13:00:00,57.91,57.91,57.9,57.91,57498.0,49.7574,49.7574,49.7488,49.7574,57498.0
2020-09-04 13:30:00,57.91,57.91,57.88,57.89,97281.0,49.7574,49.7574,49.7316,49.7402,97281.0
2020-09-04 14:00:00,57.89,57.89,57.88,57.89,142226.0,49.7402,49.7402,49.7316,49.7402,142226.0
2020-09-04 14:30:00,57.89,57.89,57.86,57.88,86133.0,49.7402,49.7402,49.7144,49.7316,86133.0
2020-09-04 15:00:00,57.87,57.88,57.87,57.88,89796.0,49.723,49.7316,49.723,49.7316,89796.0
2020-09-04 15:30:00,57.88,57.89,57.87,57.88,108446.0,49.7316,49.7402,49.723,49.7316,108446.0
2020-09-08 09:30:00,57.98,58.02,57.97,58.01,134818.0,49.8175,49.8519,49.8089,49.8433,134818.0
2020-09-08 10:00:00,58.02,58.02,58.01,58.02,192778.0,49.8519,49.8519,49.8433,49.8519,192778.0
2020-09-08 10:30:00,58.01,58.02,57.97,58.0,184473.0,49.8433,49.8519,49.8089,49.8347,184473.0
2020-09-08 11:00:00,58.01,58.01,58.0,58.01,228490.0,49.8433,49.8433,49.8347,49.8433,228490.0
2020-09-08 11:30:00,58.01,58.01,57.99,58.0,137511.0,49.8433,49.8433,49.8261,49.8347,137511.0
2020-09-08 12:00:00,58.0,58.01,57.99,58.01,173140.0,49.8347,49.8433,49.8261,49.8433,173140.0
2020-09-08 12:30:00,58.01,58.01,57.99,58.01,124510.0,49.8433,49.8433,49.8261,49.8433,124510.0
2020-09-08 13:00:00,58.01,58.01,58.0,58.01,51873.0,49.8433,49.8433,49.8347,49.8433,51873.0
2020-09-08 13:30:00,58.01,58.01,58.0,58.01,71524.0,49.8433,49.8433,49.8347,49.8433,71524.0
2020-09-08 14:00:00,58.01,58.01,57.99,58.0,127846.0,49.8433,49.8433,49.8261,49.8347,127846.0
2020-09-08 14:30:00,58.0,58.0,57.98,57.98,149421.0,49.8347,49.8347,49.8175,49.8175,149421.0
2020-09-08 15:00:00,57.98,57.99,57.97,57.99,177261.0,49.8175,49.8261,49.8089,49.8261,177261.0
2020-09-08 15:30:00,57.99,57.99,57.98,57.98,117333.0,49.8261,49.8261,49.8175,49.8175,117333.0
2020-09-09 09:30:00,58.01,58.01,57.99,57.99,99707.0,49.8433,49.8433,49.8261,49.8261,99707.0
2020-09-09 10:00:00,58.0,58.0,57.96,57.96,126593.0,49.8347,49.8347,49.8003,49.8003,126593.0
2020-09-09 10:30:00,57.96,57.96,57.93,57.94,143180.0,49.8003,49.8003,49.7745,49.7831,143180.0
2020-09-09 11:00:00,57.94,57.94,57.92,57.94,79887.0,49.7831,49.7831,49.7659,49.7831,79887.0
2020-09-09 11:30:00,57.93,57.94,57.92,57.94,119822.0,49.7745,49.7831,49.7659,49.7831,119822.0
2020-09-09 12:00:00,57.94,57.94,57.93,57.94,120546.0,49.7831,49.7831,49.7745,49.7831,120546.0
2020-09-09 12:30:00,57.94,57.97,57.92,57.96,191972.0,49.7831,49.8089,49.7659,49.8003,191972.0
2020-09-09 13:00:00,57.96,57.96,57.93,57.95,97538.0,49.8003,49.8003,49.7745,49.7917,97538.0
2020-09-09 13:30:00,57.95,57.95,57.94,57.95,122778.0,49.7917,49.7917,49.7831,49.7917,122778.0
2020-09-09 14:00:00,57.95,57.95,57.94,57.94,128367.0,49.7917,49.7917,49.7831,49.7831,128367.0
2020-09-09 14:30:00,57.95,57.95,57.94,57.94,99049.0,49.7917,49.7917,49.7831,49.7831,99049.0
2020-09-09 15:00:00,57.95,57.95,57.94,57.95,621166.0,49.7917,49.7917,49.7831,49.7917,621166.0
2020-09-09 15:30:00,57.95,58.0,57.94,57.96,3349285.0,49.7917,49.8347,49.7831,49.8003,3349285.0
2020-09-10 09:30:00,57.92,57.92,57.91,57.91,55101.0,49.7659,49.7659,49.7574,49.7574,55101.0
2020-09-10 10:00:00,57.92,57.92,57.9,57.91,102164.0,49.7659,49.7659,49.7488,49.7574,102164.0
2020-09-10 10:30:00,57.91,57.91,57.88,57.89,355589.0,49.7574,49.7574,49.7316,49.7402,355589.0
2020-09-10 11:00:00,57.89,57.89,57.86,57.88,187697.0,49.7402,49.7402,49.7144,49.7316,187697.0
2020-09-10 11:30:00,57.88,57.89,57.86,57.89,151411.0,49.7316,49.7402,49.7144,49.7402,151411.0
2020-09-10 12:00:00,57.89,57.89,57.87,57.89,129269.0,49.7402,49.7402,49.723,49.7402,129269.0
2020-09-10 12:30:00,57.89,57.89,57.88,57.88,77525.0,49.7402,49.7402,49.7316,49.7316,77525.0
2020-09-10 13:00:00,57.89,57.94,57.88,57.93,169107.0,49.7402,49.7831,49.7316,49.7745,169107.0
2020-09-10 13:30:00,57.94,57.95,57.93,57.95,246656.0,49.7831,49.7917,49.7745,49.7917,246656.0
2020-09-10 14:00:00,57.95,57.96,57.94,57.96,236284.0,49.7917,49.8003,49.7831,49.8003,236284.0
2020-09-10 14:30:00,57.96,57.96,57.95,57.96,400268.0,49.8003,49.8003,49.7917,49.8003,400268.0
2020-09-10 15:00:00,57.96,57.96,57.95,57.96,120833.0,49.8003,49.8003,49.7917,49.8003,120833.0
2020-09-10 15:30:00,57.96,57.96,57.94,57.96,3882717.0,49.8003,49.8003,49.7831,49.8003,3882717.0
2020-09-11 09:30:00,58.04,58.07,58.02,58.05,187599.0,49.8691,49.8948,49.8519,49.8776,187599.0
2020-09-11 10:00:00,58.06,58.07,58.05,58.07,179024.0,49.8862,49.8948,49.8776,49.8948,179024.0
2020-09-11 10:30:00,58.07,58.1,58.06,58.09,269200.0,49.8948,49.9206,49.8862,49.912,269200.0
2020-09-11 11:00:00,58.09,58.09,58.07,58.09,148054.0,49.912,49.912,49.8948,49.912,148054.0
2020-09-11 11:30:00,58.09,58.09,58.08,58.09,170710.0,49.912,49.912,49.9034,49.912,170710.0
2020-09-11 12:00:00,58.09,58.09,58.07,58.08,168272.0,49.912,49.912,49.8948,49.9034,168272.0
2020-09-11 12:30:00,58.08,58.09,58.07,58.09,176304.0,49.9034,49.912,49.8948,49.912,176304.0
2020-09-11 13:00:00,58.09,58.1,58.08,58.09,140187.0,49.912,49.9206,49.9034,49.912,140187.0
2020-09-11 13:30:00,58.09,58.09,58.07,58.09,105378.0,49.912,49.912,49.8948,49.912,105378.0
2020-09-11 14:00:00,58.08,58.09,58.07,58.09,123150.0,49.9034,49.912,49.8948,49.912,123150.0
2020-09-11 14:30:00,58.09,58.09,58.07,58.07,106621.0,49.912,49.912,49.8948,49.8948,106621.0
2020-09-11 15:00:00,58.08,58.08,58.07,58.08,105635.0,49.9034,49.9034,49.8948,49.9034,105635.0
2020-09-11 15:30:00,58.07,58.1,58.07,58.1,367249.0,49.8948,49.9206,49.8948,49.9206,367249.0
2020-09-14 09:30:00,58.13,58.15,58.12,58.13,195770.0,49.9464,49.9636,49.9378,49.9464,195770.0
2020-09-14 10:00:00,58.13,58.13,58.12,58.13,366152.0,49.9464,49.9464,49.9378,49.9464,366152.0
2020-09-14 10:30:00,58.13,58.13,58.1,58.1,203808.0,49.9464,49.9464,49.9206,49.9206,203808.0
2020-09-14 11:00:00,58.11,58.11,58.08,58.09,241805.0,49.9292,49.9292,49.9034,49.912,241805.0
2020-09-14 11:30:00,58.09,58.09,58.08,58.08,179641.0,49.912,49.912,49.9034,49.9034,179641.0
2020-09-14 12:00:00,58.09,58.09,58.08,58.09,263308.0,49.912,49.912,49.9034,49.912,263308.0
2020-09-14 12:30:00,58.08,58.1,58.08,58.09,159805.0,49.9034,49.9206,49.9034,49.912,159805.0
2020-09-14 13:00:00,58.09,58.09,58.08,58.09,74038.0,49.912,49.912,49.9034,49.912,74038.0
2020-09-14 13:30:00,58.08,58.1,58.08,58.1,122762.0,49.9034,49.9206,49.9034,49.9206,122762.0
2020-09-14 14:00:00,58.09,58.1,58.09,58.09,109426.0,49.912,49.9206,49.912,49.912,109426.0
2020-09-14 14:30:00,58.09,58.1,58.09,58.1,128353.0,49.912,49.9206,49.912,49.9206,128353.0
2020-09-14 15:00:00,58.09,58.1,58.09,58.1,170392.0,49.912,49.9206,49.912,49.9206,170392.0
2020-09-14 15:30:00,58.09,58.1,58.08,58.08,280350.0,49.912,49.9206,49.9034,49.9034,280350.0
2020-09-15 09:30:00,58.04,58.08,58.04,58.08,175909.0,49.8691,49.9034,49.8691,49.9034,175909.0
2020-09-15 10:00:00,58.08,58.09,58.06,58.09,118892.0,49.9034,49.912,49.8862,49.912,118892.0
2020-09-15 10:30:00,58.08,58.09,58.08,58.09,128813.0,49.9034,49.912,49.9034,49.912,128813.0
2020-09-15 11:00:00,58.09,58.09,58.07,58.09,189754.0,49.912,49.912,49.8948,49.912,189754.0
2020-09-15 11:30:00,58.08,58.09,58.08,58.09,176404.0,49.9034,49.912,49.9034,49.912,176404.0
2020-09-15 12:00:00,58.09,58.09,58.08,58.09,138001.0,49.912,49.912,49.9034,49.912,138001.0
2020-09-15 12:30:00,58.09,58.09,58.08,58.08,125791.0,49.912,49.912,49.9034,49.9034,125791.0
2020-09-15 13:00:00,58.08,58.09,58.08,58.09,91811.0,49.9034,49.912,49.9034,49.912,91811.0
2020-09-15 13:30:00,58.09,58.09,58.08,58.09,75846.0,49.912,49.912,49.9034,49.912,75846.0
2020-09-15 14:00:00,58.09,58.09,58.08,58.09,133097.0,49.912,49.912,49.9034,49.912,133097.0
2020-09-15 14:30:00,58.09,58.09,58.08,58.09,103212.0,49.912,49.912,49.9034,49.912,103212.0
2020-09-15 15:00:00,58.09,58.09,58.08,58.09,135628.0,49.912,49.912,49.9034,49.912,135628.0
2020-09-15 15:30:00,58.09,58.09,58.07,58.08,247427.0,49.912,49.912,49.8948,49.9034,247427.0
2020-09-16 09:30:00,58.14,58.15,58.14,58.15,68150.0,49.955,49.9636,49.955,49.9636,68150.0
2020-09-16 10:00:00,58.14,58.15,58.14,58.15,118960.0,49.955,49.9636,49.955,49.9636,118960.0
2020-09-16 10:30:00,58.14,58.15,58.14,58.15,128480.0,49.955,49.9636,49.955,49.9636,128480.0
2020-09-16 11:00:00,58.14,58.15,58.14,58.15,126103.0,49.955,49.9636,49.955,49.9636,126103.0
2020-09-16 11:30:00,58.14,58.15,58.14,58.15,197264.0,49.955,49.9636,49.955,49.9636,197264.0
2020-09-16 12:00:00,58.15,58.15,58.14,58.15,129210.0,49.9636,49.9636,49.955,49.9636,129210.0
2020-09-16 12:30:00,58.15,58.15,58.14,58.15,132723.0,49.9636,49.9636,49.955,49.9636,132723.0
2020-09-16 13:00:00,58.15,58.15,58.14,58.15,104691.0,49.9636,49.9636,49.955,49.9636,104691.0
2020-09-16 13:30:00,58.15,58.15,58.14,58.15,117572.0,49.9636,49.9636,49.955,49.9636,117572.0
2020-09-16 14:00:00,58.14,58.15,58.1,58.12,313853.0,49.955,49.9636,49.9206,49.9378,313853.0
2020-09-16 14:30:00,58.12,58.12,58.07,58.1,173774.0,49.9378,49.9378,49.8948,49.9206,173774.0
2020-09-16 15:00:00,58.1,58.1,58.09,58.1,67142.0,49.9206,49.9206,49.912,49.9206,67142.0
2020-09-16 15:30:00,58.1,58.1,58.09,58.1,195079.0,49.9206,49.9206,49.912,49.9206,195079.0
2020-09-17 09:30:00,58.18,58.18,58.15,58.16,90010.0,49.9893,49.9893,49.9636,49.9722,90010.0
2020-09-17 10:00:00,58.16,58.16,58.15,58.15,168010.0,49.9722,49.9722,49.9636,49.9636,168010.0
2020-09-17 10:30:00,58.15,58.17,58.15,58.17,260397.0,49.9636,49.9807,49.9636,49.9807,260397.0
2020-09-17 11:00:00,58.17,58.17,58.14,58.15,196196.0,49.9807,49.9807,49.955,49.9636,196196.0
2020-09-17 11:30:00,58.15,58.15,58.12,58.12,208138.0,49.9636,49.9636,49.9378,49.9378,208138.0
2020-09-17 12:00:00,58.12,58.15,58.12,58.15,134732.0,49.9378,49.9636,49.9378,49.9636,134732.0
2020-09-17 12:30:00,58.15,58.15,58.14,58.15,59321.0,49.9636,49.9636,49.955,49.9636,59321.0
2020-09-17 13:00:00,58.15,58.15,58.13,58.14,99834.0,49.9636,49.9636,49.9464,49.955,99834.0
2020-09-17 13:30:00,58.14,58.14,58.13,58.14,71332.0,49.955,49.955,49.9464,49.955,71332.0
2020-09-17 14:00:00,58.13,58.14,58.12,58.13,85482.0,49.9464,49.955,49.9378,49.9464,85482.0
2020-09-17 14:30:00,58.13,58.13,58.12,58.13,104668.0,49.9464,49.9464,49.9378,49.9464,104668.0
2020-09-17 15:00:00,58.12,58.13,58.12,58.13,108802.0,49.9378,49.9464,49.9378,49.9464,108802.0
2020-09-17 15:30:00,58.12,58.14,58.12,58.14,185324.0,49.9378,49.955,49.9378,49.955,185324.0
2020-09-18 09:30:00,58.14,58.17,58.14,58.16,133296.0,49.955,49.9807,49.955,49.9722,133296.0
2020-09-18 10:00:00,58.16,58.16,58.12,58.13,182909.0,49.9722,49.9722,49.9378,49.9464,182909.0
2020-09-18 10:30:00,58.13,58.14,58.12,58.13,137099.0,49.9464,49.955,49.9378,49.9464,137099.0
2020-09-18 11:00:00,58.13,58.14,58.13,58.14,57064.0,49.9464,49.955,49.9464,49.955,57064.0
2020-09-18 11:30:00,58.14,58.14,58.13,58.14,78221.0,49.955,49.955,49.9464,49.955,78221.0
2020-09-18 12:00:00,58.14,58.14,58.13,58.14,78952.0,49.955,49.955,49.9464,49.955,78952.0
2020-09-18 12:30:00,58.14,58.14,58.13,58.14,44309.0,49.955,49.955,49.9464,49.955,44309.0
2020-09-18 13:00:00,58.14,58.14,58.13,58.14,66605.0,49.955,49.955,49.9464,49.955,66605.0
2020-09-18 13:30:00,58.13,58.14,58.11,58.12,297748.0,49.9464,49.955,49.9292,49.9378,297748.0
2020-09-18 14:00:00,58.12,58.12,58.11,58.12,95733.0,49.9378,49.9378,49.9292,49.9378,95733.0
2020-09-18 14:30:00,58.12,58.12,58.1,58.11,146071.0,49.9378,49.9378,49.9206,49.9292,146071.0
2020-09-18 15:00:00,58.11,58.11,58.1,58.11,133487.0,49.9292,49.9292,49.9206,49.9292,133487.0
2020-09-18 15:30:00,58.11,58.11,58.1,58.11,283465.0,49.9292,49.9292,49.9206,49.9292,283465.0
2020-09-21 09:30:00,58.23,58.23,58.2,58.23,173808.0,50.0323,50.0323,50.0065,50.0323,173808.0
2020-09-21 10:00:00,58.23,58.25,58.22,58.25,333242.0,50.0323,50.0495,50.0237,50.0495,333242.0
2020-09-21 10:30:00,58.25,58.25,58.24,58.25,245217.0,50.0495,50.0495,50.0409,50.0495,245217.0
2020-09-21 11:00:00,58.25,58.25,58.23,58.23,166969.0,50.0495,50.0495,50.0323,50.0323,166969.0
2020-09-21 11:30:00,58.23,58.24,58.23,58.23,80684.0,50.0323,50.0409,50.0323,50.0323,80684.0
2020-09-21 12:00:00,58.23,58.24,58.22,58.23,150279.0,50.0323,50.0409,50.0237,50.0323,150279.0
2020-09-21 12:30:00,58.22,58.23,58.21,58.22,117242.0,50.0237,50.0323,50.0151,50.0237,117242.0
2020-09-21 13:00:00,58.22,58.22,58.21,58.22,86606.0,50.0237,50.0237,50.0151,50.0237,86606.0
2020-09-21 13:30:00,58.22,58.22,58.19,58.2,1024578.0,50.0237,50.0237,49.9979,50.0065,1024578.0
2020-09-21 14:00:00,58.21,58.21,58.2,58.21,134925.0,50.0151,50.0151,50.0065,50.0151,134925.0
2020-09-21 14:30:00,58.2,58.21,58.19,58.19,195436.0,50.0065,50.0151,49.9979,49.9979,195436.0
2020-09-21 15:00:00,58.19,58.2,58.15,58.16,1113379.0,49.9979,50.0065,49.9636,49.9722,1113379.0
2020-09-21 15:30:00,58.16,58.18,58.15,58.18,590210.0,49.9722,49.9893,49.9636,49.9893,590210.0
2020-09-22 09:30:00,58.21,58.21,58.14,58.17,137848.0,50.0151,50.0151,49.955,49.9807,137848.0
2020-09-22 10:00:00,58.17,58.17,58.16,58.17,121193.0,49.9807,49.9807,49.9722,49.9807,121193.0
2020-09-22 10:30:00,58.16,58.17,58.16,58.16,128915.0,49.9722,49.9807,49.9722,49.9722,128915.0
2020-09-22 11:00:00,58.17,58.18,58.16,58.17,167327.0,49.9807,49.9893,49.9722,49.9807,167327.0
2020-09-22 11:30:00,58.18,58.18,58.15,58.16,146244.0,49.9893,49.9893,49.9636,49.9722,146244.0
2020-09-22 12:00:00,58.16,58.16,58.15,58.16,216867.0,49.9722,49.9722,49.9636,49.9722,216867.0
2020-09-22 12:30:00,58.16,58.16,58.15,58.16,177188.0,49.9722,49.9722,49.9636,49.9722,177188.0
2020-09-22 13:00:00,58.16,58.17,58.15,58.17,153636.0,49.9722,49.9807,49.9636,49.9807,153636.0
2020-09-22 13:30:00,58.17,58.17,58.15,58.16,146958.0,49.9807,49.9807,49.9636,49.9722,146958.0
2020-09-22 14:00:00,58.16,58.16,58.15,58.16,107448.0,49.9722,49.9722,49.9636,49.9722,107448.0
2020-09-22 14:30:00,58.16,58.16,58.15,58.15,98404.0,49.9722,49.9722,49.9636,49.9636,98404.0
2020-09-22 15:00:00,58.16,58.17,58.12,58.17,912624.0,49.9722,49.9807,49.9378,49.9807,912624.0
2020-09-22 15:30:00,58.17,58.17,58.15,58.16,427612.0,49.9807,49.9807,49.9636,49.9722,427612.0
2020-09-23 09:30:00,58.15,58.16,58.13,58.15,113853.0,49.9636,49.9722,49.9464,49.9636,113853.0
2020-09-23 10:00:00,58.16,58.17,58.15,58.17,185539.0,49.9722,49.9807,49.9636,49.9807,185539.0
2020-09-23 10:30:00,58.17,58.17,58.14,58.15,294945.0,49.9807,49.9807,49.955,49.9636,294945.0
2020-09-23 11:00:00,58.15,58.15,58.12,58.13,192748.0,49.9636,49.9636,49.9378,49.9464,192748.0
2020-09-23 11:30:00,58.13,58.14,58.12,58.13,474450.0,49.9464,49.955,49.9378,49.9464,474450.0
2020-09-23 12:00:00,58.13,58.13,58.11,58.12,188871.0,49.9464,49.9464,49.9292,49.9378,188871.0
2020-09-23 12:30:00,58.12,58.12,58.11,58.11,94360.0,49.9378,49.9378,49.9292,49.9292,94360.0
2020-09-23 13:00:00,58.12,58.13,58.11,58.13,97544.0,49.9378,49.9464,49.9292,49.9464,97544.0
2020-09-23 13:30:00,58.12,58.13,58.12,58.13,88425.0,49.9378,49.9464,49.9378,49.9464,88425.0
2020-09-23 14:00:00,58.13,58.13,58.11,58.11,236131.0,49.9464,49.9464,49.9292,49.9292,236131.0
2020-09-23 14:30:00,58.12,58.12,58.1,58.11,324362.0,49.9378,49.9378,49.9206,49.9292,324362.0
2020-09-23 15:00:00,58.11,58.11,58.1,58.11,116910.0,49.9292,49.9292,49.9206,49.9292,116910.0
2020-09-23 15:30:00,58.11,58.11,58.1,58.11,460130.0,49.9292,49.9292,49.9206,49.9292,460130.0
2020-09-24 09:30:00,58.13,58.17,58.13,58.15,206578.0,49.9464,49.9807,49.9464,49.9636,206578.0
2020-09-24 10:00:00,58.15,58.17,58.14,58.15,387885.0,49.9636,49.9807,49.955,49.9636,387885.0
2020-09-24 10:30:00,58.15,58.15,58.14,58.15,91182.0,49.9636,49.9636,49.955,49.9636,91182.0
2020-09-24 11:00:00,58.15,58.15,58.14,58.15,175820.0,49.9636,49.9636,49.955,49.9636,175820.0
2020-09-24 11:30:00,58.14,58.15,58.09,58.1,862852.0,49.955,49.9636,49.912,49.9206,862852.0
2020-09-24 12:00:00,58.1,58.1,58.09,58.1,107284.0,49.9206,49.9206,49.912,49.9206,107284.0
2020-09-24 12:30:00,58.1,58.1,58.09,58.1,169632.0,49.9206,49.9206,49.912,49.9206,169632.0
2020-09-24 13:00:00,58.1,58.1,58.09,58.1,81487.0,49.9206,49.9206,49.912,49.9206,81487.0
2020-09-24 13:30:00,58.1,58.1,58.09,58.1,104854.0,49.9206,49.9206,49.912,49.9206,104854.0
2020-09-24 14:00:00,58.1,58.1,58.09,58.1,157450.0,49.9206,49.9206,49.912,49.9206,157450.0
2020-09-24 14:30:00,58.09,58.1,58.09,58.1,124950.0,49.912,49.9206,49.912,49.9206,124950.0
2020-09-24 15:00:00,58.1,58.1,58.09,58.1,154201.0,49.9206,49.9206,49.912,49.9206,154201.0
2020-09-24 15:30:00,58.1,58.11,58.09,58.11,395651.0,49.9206,49.9292,49.912,49.9292,395651.0
2020-09-25 09:30:00,58.19,58.19,58.16,58.16,86342.0,49.9979,49.9979,49.9722,49.9722,86342.0
2020-09-25 10:00:00,58.16,58.17,58.15,58.16,223077.0,49.9722,49.9807,49.9636,49.9722,223077.0
2020-09-25 10:30:00,58.16,58.19,58.15,58.19,303150.0,49.9722,49.9979,49.9636,49.9979,303150.0
2020-09-25 11:00:00,58.19,58.19,58.18,58.19,201606.0,49.9979,49.9979,49.9893,49.9979,201606.0
2020-09-25 11:30:00,58.19,58.19,58.17,58.19,277093.0,49.9979,49.9979,49.9807,49.9979,277093.0
2020-09-25 12:00:00,58.19,58.19,58.18,58.18,284061.0,49.9979,49.9979,49.9893,49.9893,284061.0
2020-09-25 12:30:00,58.19,58.19,58.18,58.19,116010.0,49.9979,49.9979,49.9893,49.9979,116010.0
2020-09-25 13:00:00,58.19,58.19,58.18,58.19,98774.0,49.9979,49.9979,49.9893,49.9979,98774.0
2020-09-25 13:30:00,58.19,58.2,58.18,58.2,119452.0,49.9979,50.0065,49.9893,50.0065,119452.0
2020-09-25 14:00:00,58.2,58.2,58.19,58.19,148838.0,50.0065,50.0065,49.9979,49.9979,148838.0
2020-09-25 14:30:00,58.2,58.2,58.19,58.19,188053.0,50.0065,50.0065,49.9979,49.9979,188053.0
2020-09-25 15:00:00,58.2,58.2,58.19,58.19,161191.0,50.0065,50.0065,49.9979,49.9979,161191.0
2020-09-25 15:30:00,58.2,58.21,58.17,58.2,442041.0,50.0065,50.0151,49.9807,50.0065,442041.0
2020-09-28 09:30:00,58.19,58.19,58.15,58.17,212234.0,49.9979,49.9979,49.9636,49.9807,212234.0
2020-09-28 10:00:00,58.17,58.2,58.17,58.2,254683.0,49.9807,50.0065,49.9807,50.0065,254683.0
2020-09-28 10:30:00,58.2,58.22,58.18,58.21,975392.0,50.0065,50.0237,49.9893,50.0151,975392.0
2020-09-28 11:00:00,58.21,58.22,58.2,58.22,627131.0,50.0151,50.0237,50.0065,50.0237,627131.0
2020-09-28 11:30:00,58.22,58.22,58.21,58.22,207588.0,50.0237,50.0237,50.0151,50.0237,207588.0
2020-09-28 12:00:00,58.22,58.22,58.19,58.21,447727.0,50.0237,50.0237,49.9979,50.0151,447727.0
2020-09-28 12:30:00,58.22,58.22,58.21,58.22,213529.0,50.0237,50.0237,50.0151,50.0237,213529.0
2020-09-28 13:00:00,58.22,58.22,58.21,58.22,260920.0,50.0237,50.0237,50.0151,50.0237,260920.0
2020-09-28 13:30:00,58.22,58.22,58.21,58.21,95078.0,50.0237,50.0237,50.0151,50.0151,95078.0
2020-09-28 14:00:00,58.21,58.22,58.21,58.22,197403.0,50.0151,50.0237,50.0151,50.0237,197403.0
2020-09-28 14:30:00,58.21,58.22,58.21,58.21,89662.0,50.0151,50.0237,50.0151,50.0151,89662.0
2020-09-28 15:00:00,58.22,58.22,58.21,58.22,309267.0,50.0237,50.0237,50.0151,50.0237,309267.0
2020-09-28 15:30:00,58.22,58.22,58.21,58.22,344992.0,50.0237,50.0237,50.0151,50.0237,344992.0
2020-09-29 09:30:00,58.21,58.23,58.21,58.23,188942.0,50.0151,50.0323,50.0151,50.0323,188942.0
2020-09-29 10:00:00,58.23,58.24,58.22,58.23,127859.0,50.0323,50.0409,50.0237,50.0323,127859.0
2020-09-29 10:30:00,58.24,58.24,58.23,58.24,140128.0,50.0409,50.0409,50.0323,50.0409,140128.0
2020-09-29 11:00:00,58.24,58.25,58.24,58.25,194761.0,50.0409,50.0495,50.0409,50.0495,194761.0
2020-09-29 11:30:00,58.25,58.26,58.24,58.26,280880.0,50.0495,50.0581,50.0409,50.0581,280880.0
2020-09-29 12:00:00,58.26,58.27,58.25,58.27,608710.0,50.0581,50.0667,50.0495,50.0667,608710.0
2020-09-29 12:30:00,58.27,58.27,58.26,58.27,532075.0,50.0667,50.0667,50.0581,50.0667,532075.0
2020-09-29 13:00:00,58.27,58.27,58.26,58.27,206074.0,50.0667,50.0667,50.0581,50.0667,206074.0
2020-09-29 13:30:00,58.26,58.27,58.26,58.27,96128.0,50.0581,50.0667,50.0581,50.0667,96128.0
2020-09-29 14:00:00,58.27,58.27,58.25,58.25,208247.0,50.0667,50.0667,50.0495,50.0495,208247.0
2020-09-29 14:30:00,58.26,58.26,58.25,58.26,197422.0,50.0581,50.0581,50.0495,50.0581,197422.0
2020-09-29 15:00:00,58.26,58.26,58.25,58.26,183549.0,50.0581,50.0581,50.0495,50.0581,183549.0
2020-09-29 15:30:00,58.26,58.26,58.25,58.25,138372.0,50.0581,50.0581,50.0495,50.0495,138372.0
2020-09-30 09:30:00,58.24,58.24,58.2,58.2,101016.0,50.0409,50.0409,50.0065,50.0065,101016.0
2020-09-30 10:00:00,58.21,58.21,58.18,58.19,198376.0,50.0151,50.0151,49.9893,49.9979,198376.0
2020-09-30 10:30:00,58.18,58.19,58.17,58.19,262831.0,49.9893,49.9979,49.9807,49.9979,262831.0
2020-09-30 11:00:00,58.19,58.19,58.15,58.16,247420.0,49.9979,49.9979,49.9636,49.9722,247420.0
2020-09-30 11:30:00,58.16,58.17,58.15,58.17,126732.0,49.9722,49.9807,49.9636,49.9807,126732.0
2020-09-30 12:00:00,58.17,58.17,58.16,58.17,250165.0,49.9807,49.9807,49.9722,49.9807,250165.0
2020-09-30 12:30:00,58.17,58.17,58.16,58.17,146444.0,49.9807,49.9807,49.9722,49.9807,146444.0
2020-09-30 13:00:00,58.17,58.17,58.16,58.17,181541.0,49.9807,49.9807,49.9722,49.9807,181541.0
2020-09-30 13:30:00,58.17,58.17,58.16,58.17,204840.0,49.9807,49.9807,49.9722,49.9807,204840.0
2020-09-30 14:00:00,58.17,58.19,58.16,58.19,276387.0,49.9807,49.9979,49.9722,49.9979,276387.0
2020-09-30 14:30:00,58.18,58.19,58.18,58.19,287321.0,49.9893,49.9979,49.9893,49.9979,287321.0
2020-09-30 15:00:00,58.19,58.19,58.16,58.19,325863.0,49.9979,49.9979,49.9722,49.9979,325863.0
2020-09-30 15:30:00,58.19,58.19,58.18,58.18,127826.0,49.9979,49.9979,49.9893,49.9893,127826.0
2020-10-01 09:30:00,58.06,58.09,58.06,58.09,237453.0,49.9258,49.9516,49.9258,49.9516,237453.0
2020-10-01 10:00:00,58.09,58.12,58.08,58.12,298236.0,49.9516,49.9774,49.943,49.9774,298236.0
2020-10-01 10:30:00,58.12,58.13,58.11,58.12,242457.0,49.9774,49.986,49.9688,49.9774,242457.0
2020-10-01 11:00:00,58.13,58.14,58.12,58.14,195539.0,49.986,49.9946,49.9774,49.9946,195539.0
2020-10-01 11:30:00,58.14,58.15,58.13,58.15,191229.0,49.9946,50.0032,49.986,50.0032,191229.0
2020-10-01 12:00:00,58.15,58.16,58.14,58.15,150758.0,50.0032,50.0118,49.9946,50.0032,150758.0
2020-10-01 12:30:00,58.16,58.16,58.15,58.16,156046.0,50.0118,50.0118,50.0032,50.0118,156046.0
2020-10-01 13:00:00,58.16,58.16,58.15,58.16,55374.0,50.0118,50.0118,50.0032,50.0118,55374.0
2020-10-01 13:30:00,58.16,58.16,58.15,58.15,75625.0,50.0118,50.0118,50.0032,50.0032,75625.0
2020-10-01 14:00:00,58.16,58.17,58.15,58.16,168689.0,50.0118,50.0204,50.0032,50.0118,168689.0
2020-10-01 14:30:00,58.16,58.17,58.16,58.16,133196.0,50.0118,50.0204,50.0118,50.0118,133196.0
2020-10-01 15:00:00,58.16,58.17,58.16,58.16,159698.0,50.0118,50.0204,50.0118,50.0118,159698.0
2020-10-01 15:30:00,58.17,58.17,58.16,58.16,208117.0,50.0204,50.0204,50.0118,50.0118,208117.0
2020-10-02 09:30:00,58.21,58.24,58.18,58.19,98932.0,50.0548,50.0806,50.029,50.0376,98932.0
2020-10-02 10:00:00,58.19,58.19,58.16,58.18,182607.0,50.0376,50.0376,50.0118,50.029,182607.0
2020-10-02 10:30:00,58.18,58.19,58.17,58.19,129312.0,50.029,50.0376,50.0204,50.0376,129312.0
2020-10-02 11:00:00,58.18,58.19,58.18,58.18,211852.0,50.029,50.0376,50.029,50.029,211852.0
2020-10-02 11:30:00,58.18,58.2,58.18,58.2,260260.0,50.029,50.0462,50.029,50.0462,260260.0
2020-10-02 12:00:00,58.2,58.2,58.19,58.19,83435.0,50.0462,50.0462,50.0376,50.0376,83435.0
2020-10-02 12:30:00,58.2,58.2,58.19,58.19,92553.0,50.0462,50.0462,50.0376,50.0376,92553.0
2020-10-02 13:00:00,58.2,58.2,58.19,58.2,87855.0,50.0462,50.0462,50.0376,50.0462,87855.0
2020-10-02 13:30:00,58.2,58.21,58.19,58.2,105276.0,50.0462,50.0548,50.0376,50.0462,105276.0
2020-10-02 14:00:00,58.21,58.21,58.2,58.2,118093.0,50.0548,50.0548,50.0462,50.0462,118093.0
2020-10-02 14:30:00,58.21,58.21,58.2,58.21,92271.0,50.0548,50.0548,50.0462,50.0548,92271.0
2020-10-02 15:00:00,58.21,58.21,58.2,58.2,117840.0,50.0548,50.0548,50.0462,50.0462,117840.0
2020-10-02 15:30:00,58.21,58.21,58.2,58.21,96571.0,50.0548,50.0548,50.0462,50.0548,96571.0
2020-10-05 09:30:00,58.14,58.15,58.1,58.1,103220.0,49.9946,50.0032,49.9602,49.9602,103220.0
2020-10-05 10:00:00,58.1,58.11,58.08,58.09,149555.0,49.9602,49.9688,49.943,49.9516,149555.0
2020-10-05 10:30:00,58.09,58.1,58.08,58.1,135991.0,49.9516,49.9602,49.943,49.9602,135991.0
2020-10-05 11:00:00,58.1,58.1,58.09,58.1,316373.0,49.9602,49.9602,49.9516,49.9602,316373.0
2020-10-05 11:30:00,58.09,58.1,58.09,58.1,66273.0,49.9516,49.9602,49.9516,49.9602,66273.0
2020-10-05 12:00:00,58.1,58.1,58.09,58.1,99629.0,49.9602,49.9602,49.9516,49.9602,99629.0
2020-10-05 12:30:00,58.1,58.1,58.09,58.09,89053.0,49.9602,49.9602,49.9516,49.9516,89053.0
2020-10-05 13:00:00,58.09,58.1,58.09,58.09,111377.0,49.9516,49.9602,49.9516,49.9516,111377.0
2020-10-05 13:30:00,58.1,58.1,58.09,58.1,90487.0,49.9602,49.9602,49.9516,49.9602,90487.0
2020-10-05 14:00:00,58.1,58.1,58.09,58.1,161320.0,49.9602,49.9602,49.9516,49.9602,161320.0
2020-10-05 14:30:00,58.09,58.1,58.09,58.1,93359.0,49.9516,49.9602,49.9516,49.9602,93359.0
2020-10-05 15:00:00,58.1,58.1,58.08,58.08,249635.0,49.9602,49.9602,49.943,49.943,249635.0
2020-10-05 15:30:00,58.08,58.09,58.06,58.08,206903.0,49.943,49.9516,49.9258,49.943,206903.0
2020-10-06 09:30:00,58.08,58.09,58.08,58.09,193143.0,49.943,49.9516,49.943,49.9516,193143.0
2020-10-06 10:00:00,58.09,58.09,58.08,58.08,152972.0,49.9516,49.9516,49.943,49.943,152972.0
2020-10-06 10:30:00,58.09,58.09,58.07,58.08,212153.0,49.9516,49.9516,49.9344,49.943,212153.0
2020-10-06 11:00:00,58.08,58.09,58.07,58.08,251947.0,49.943,49.9516,49.9344,49.943,251947.0
2020-10-06 11:30:00,58.08,58.08,58.07,58.08,99964.0,49.943,49.943,49.9344,49.943,99964.0
2020-10-06 12:00:00,58.08,58.08,58.07,58.08,76528.0,49.943,49.943,49.9344,49.943,76528.0
2020-10-06 12:30:00,58.08,58.09,58.07,58.09,154430.0,49.943,49.9516,49.9344,49.9516,154430.0
2020-10-06 13:00:00,58.09,58.09,58.08,58.09,93153.0,49.9516,49.9516,49.943,49.9516,93153.0
2020-10-06 13:30:00,58.09,58.09,58.08,58.09,93795.0,49.9516,49.9516,49.943,49.9516,93795.0
2020-10-06 14:00:00,58.09,58.09,58.08,58.09,93173.0,49.9516,49.9516,49.943,49.9516,93173.0
2020-10-06 14:30:00,58.09,58.12,58.08,58.11,359197.0,49.9516,49.9774,49.943,49.9688,359197.0
2020-10-06 15:00:00,58.11,58.12,58.1,58.12,261444.0,49.9688,49.9774,49.9602,49.9774,261444.0
2020-10-06 15:30:00,58.11,58.12,58.11,58.11,155176.0,49.9688,49.9774,49.9688,49.9688,155176.0
2020-10-07 09:30:00,58.1,58.11,58.08,58.1,67862.0,49.9602,49.9688,49.943,49.9602,67862.0
2020-10-07 10:00:00,58.1,58.1,58.09,58.1,195330.0,49.9602,49.9602,49.9516,49.9602,195330.0
2020-10-07 10:30:00,58.1,58.1,58.09,58.1,208311.0,49.9602,49.9602,49.9516,49.9602,208311.0
2020-10-07 11:00:00,58.1,58.1,58.09,58.1,134014.0,49.9602,49.9602,49.9516,49.9602,134014.0
2020-10-07 11:30:00,58.1,58.1,58.09,58.1,147875.0,49.9602,49.9602,49.9516,49.9602,147875.0
2020-10-07 12:00:00,58.1,58.1,58.09,58.1,193775.0,49.9602,49.9602,49.9516,49.9602,193775.0
2020-10-07 12:30:00,58.1,58.11,58.09,58.11,142065.0,49.9602,49.9688,49.9516,49.9688,142065.0
2020-10-07 13:00:00,58.11,58.11,58.1,58.11,72022.0,49.9688,49.9688,49.9602,49.9688,72022.0
2020-10-07 13:30:00,58.11,58.11,58.1,58.11,93265.0,49.9688,49.9688,49.9602,49.9688,93265.0
2020-10-07 14:00:00,58.1,58.11,58.08,58.09,130158.0,49.9602,49.9688,49.943,49.9516,130158.0
2020-10-07 14:30:00,58.08,58.1,58.08,58.09,203276.0,49.943,49.9602,49.943,49.9516,203276.0
2020-10-07 15:00:00,58.1,58.1,58.07,58.07,158536.0,49.9602,49.9602,49.9344,49.9344,158536.0
2020-10-07 15:30:00,58.07,58.08,58.07,58.07,160913.0,49.9344,49.943,49.9344,49.9344,160913.0
2020-10-08 09:30:00,58.13,58.14,58.1,58.13,90682.0,49.986,49.9946,49.9602,49.986,90682.0
2020-10-08 10:00:00,58.14,58.15,58.13,58.15,151731.0,49.9946,50.0032,49.986,50.0032,151731.0
2020-10-08 10:30:00,58.15,58.15,58.14,58.15,89978.0,50.0032,50.0032,49.9946,50.0032,89978.0
2020-10-08 11:00:00,58.15,58.16,58.14,58.16,151144.0,50.0032,50.0118,49.9946,50.0118,151144.0
2020-10-08 11:30:00,58.16,58.17,58.15,58.17,92964.0,50.0118,50.0204,50.0032,50.0204,92964.0
2020-10-08 12:00:00,58.17,58.17,58.16,58.17,103807.0,50.0204,50.0204,50.0118,50.0204,103807.0
2020-10-08 12:30:00,58.17,58.17,58.16,58.16,126415.0,50.0204,50.0204,50.0118,50.0118,126415.0
2020-10-08 13:00:00,58.17,58.17,58.16,58.17,77024.0,50.0204,50.0204,50.0118,50.0204,77024.0
2020-10-08 13:30:00,58.16,58.17,58.16,58.17,60877.0,50.0118,50.0204,50.0118,50.0204,60877.0
2020-10-08 14:00:00,58.17,58.17,58.16,58.17,81896.0,50.0204,50.0204,50.0118,50.0204,81896.0
2020-10-08 14:30:00,58.17,58.17,58.16,58.17,123059.0,50.0204,50.0204,50.0118,50.0204,123059.0
2020-10-08 15:00:00,58.16,58.17,58.16,58.17,96169.0,50.0118,50.0204,50.0118,50.0204,96169.0
2020-10-08 15:30:00,58.17,58.18,58.16,58.18,89386.0,50.0204,50.029,50.0118,50.029,89386.0
2020-10-09 09:30:00,58.22,58.25,58.21,58.25,59112.0,50.0634,50.0892,50.0548,50.0892,59112.0
2020-10-09 10:00:00,58.25,58.26,58.24,58.26,122390.0,50.0892,50.0978,50.0806,50.0978,122390.0
2020-10-09 10:30:00,58.26,58.26,58.25,58.26,137485.0,50.0978,50.0978,50.0892,50.0978,137485.0
2020-10-09 11:00:00,58.26,58.26,58.25,58.25,123015.0,50.0978,50.0978,50.0892,50.0892,123015.0
2020-10-09 11:30:00,58.26,58.26,58.2,58.21,166102.0,50.0978,50.0978,50.0462,50.0548,166102.0
2020-10-09 12:00:00,58.21,58.21,58.19,58.2,56986.0,50.0548,50.0548,50.0376,50.0462,56986.0
2020-10-09 12:30:00,58.2,58.22,58.19,58.22,128110.0,50.0462,50.0634,50.0376,50.0634,128110.0
2020-10-09 13:00:00,58.22,58.22,58.2,58.21,72382.0,50.0634,50.0634,50.0462,50.0548,72382.0
2020-10-09 13:30:00,58.22,58.22,58.21,58.22,73096.0,50.0634,50.0634,50.0548,50.0634,73096.0
2020-10-09 14:00:00,58.21,58.23,58.21,58.23,98557.0,50.0548,50.072,50.0548,50.072,98557.0
2020-10-09 14:30:00,58.23,58.24,58.22,58.23,112537.0,50.072,50.0806,50.0634,50.072,112537.0
2020-10-09 15:00:00,58.23,58.24,58.23,58.23,51919.0,50.072,50.0806,50.072,50.072,51919.0
2020-10-09 15:30:00,58.23,58.24,58.23,58.23,88960.0,50.072,50.0806,50.072,50.072,88960.0
2020-10-12 09:30:00,58.28,58.29,58.26,58.27,89747.0,50.1149,50.1235,50.0978,50.1063,89747.0
2020-10-12 10:00:00,58.27,58.27,58.26,58.27,113690.0,50.1063,50.1063,50.0978,50.1063,113690.0
2020-10-12 10:30:00,58.27,58.27,58.26,58.27,114769.0,50.1063,50.1063,50.0978,50.1063,114769.0
2020-10-12 11:00:00,58.27,58.27,58.24,58.26,179404.0,50.1063,50.1063,50.0806,50.0978,179404.0
2020-10-12 11:30:00,58.26,58.26,58.25,58.25,117296.0,50.0978,50.0978,50.0892,50.0892,117296.0
2020-10-12 12:00:00,58.26,58.26,58.24,58.25,251165.0,50.0978,50.0978,50.0806,50.0892,251165.0
2020-10-12 12:30:00,58.25,58.25,58.24,58.25,107902.0,50.0892,50.0892,50.0806,50.0892,107902.0
2020-10-12 13:00:00,58.25,58.25,58.24,58.25,77520.0,50.0892,50.0892,50.0806,50.0892,77520.0
2020-10-12 13:30:00,58.25,58.25,58.24,58.25,104349.0,50.0892,50.0892,50.0806,50.0892,104349.0
2020-10-12 14:00:00,58.25,58.25,58.24,58.25,142422.0,50.0892,50.0892,50.0806,50.0892,142422.0
2020-10-12 14:30:00,58.24,58.25,58.24,58.25,84128.0,50.0806,50.0892,50.0806,50.0892,84128.0
2020-10-12 15:00:00,58.25,58.25,58.24,58.25,112781.0,50.0892,50.0892,50.0806,50.0892,112781.0
2020-10-12 15:30:00,58.25,58.25,58.24,58.25,134982.0,50.0892,50.0892,50.0806,50.0892,134982.0
2020-10-13 09:30:00,58.3,58.33,58.28,58.33,106796.0,50.1321,50.1579,50.1149,50.1579,106796.0
2020-10-13 10:00:00,58.33,58.33,58.32,58.33,154187.0,50.1579,50.1579,50.1493,50.1579,154187.0
2020-10-13 10:30:00,58.33,58.33,58.31,58.32,160585.0,50.1579,50.1579,50.1407,50.1493,160585.0
2020-10-13 11:00:00,58.32,58.32,58.29,58.3,410464.0,50.1493,50.1493,50.1235,50.1321,410464.0
2020-10-13 11:30:00,58.3,58.31,58.29,58.3,184427.0,50.1321,50.1407,50.1235,50.1321,184427.0
2020-10-13 12:00:00,58.3,58.32,58.3,58.32,93459.0,50.1321,50.1493,50.1321,50.1493,93459.0
2020-10-13 12:30:00,58.32,58.32,58.31,58.32,68611.0,50.1493,50.1493,50.1407,50.1493,68611.0
2020-10-13 13:00:00,58.32,58.32,58.31,58.32,90641.0,50.1493,50.1493,50.1407,50.1493,90641.0
2020-10-13 13:30:00,58.32,58.32,58.31,58.32,111086.0,50.1493,50.1493,50.1407,50.1493,111086.0
2020-10-13 14:00:00,58.32,58.32,58.3,58.3,176493.0,50.1493,50.1493,50.1321,50.1321,176493.0
2020-10-13 14:30:00,58.3,58.31,58.3,58.31,97965.0,50.1321,50.1407,50.1321,50.1407,97965.0
2020-10-13 15:00:00,58.31,58.31,58.3,58.31,143964.0,50.1407,50.1407,50.1321,50.1407,143964.0
2020-10-13 15:30:00,58.31,58.32,58.3,58.32,223170.0,50.1407,50.1493,50.1321,50.1493,223170.0
2020-10-14 09:30:00,58.37,58.39,58.36,58.39,239168.0,50.1923,50.2095,50.1837,50.2095,239168.0
2020-10-14 10:00:00,58.39,58.39,58.38,58.39,160783.0,50.2095,50.2095,50.2009,50.2095,160783.0
2020-10-14 10:30:00,58.38,58.39,58.38,58.39,143937.0,50.2009,50.2095,50.2009,50.2095,143937.0
2020-10-14 11:00:00,58.39,58.39,58.38,58.39,101186.0,50.2095,50.2095,50.2009,50.2095,101186.0
2020-10-14 11:30:00,58.39,58.39,58.38,58.39,160881.0,50.2095,50.2095,50.2009,50.2095,160881.0
2020-10-14 12:00:00,58.39,58.39,58.38,58.39,159605.0,50.2095,50.2095,50.2009,50.2095,159605.0
2020-10-14 12:30:00,58.39,58.39,58.38,58.39,90189.0,50.2095,50.2095,50.2009,50.2095,90189.0
2020-10-14 13:00:00,58.39,58.39,58.38,58.38,102629.0,50.2095,50.2095,50.2009,50.2009,102629.0
2020-10-14 13:30:00,58.39,58.39,58.38,58.38,84305.0,50.2095,50.2095,50.2009,50.2009,84305.0
2020-10-14 14:00:00,58.38,58.39,58.36,58.37,133207.0,50.2009,50.2095,50.1837,50.1923,133207.0
2020-10-14 14:30:00,58.37,58.38,58.36,58.38,188849.0,50.1923,50.2009,50.1837,50.2009,188849.0
2020-10-14 15:00:00,58.38,58.38,58.37,58.38,79369.0,50.2009,50.2009,50.1923,50.2009,79369.0
2020-10-14 15:30:00,58.37,58.38,58.37,58.37,129518.0,50.1923,50.2009,50.1923,50.1923,129518.0
2020-10-15 09:30:00,58.48,58.48,58.44,58.45,133323.0,50.2869,50.2869,50.2525,50.2611,133323.0
2020-10-15 10:00:00,58.45,58.45,58.43,58.44,182249.0,50.2611,50.2611,50.2439,50.2525,182249.0
2020-10-15 10:30:00,58.44,58.46,58.43,58.46,206110.0,50.2525,50.2697,50.2439,50.2697,206110.0
2020-10-15 11:00:00,58.46,58.46,58.45,58.46,142156.0,50.2697,50.2697,50.2611,50.2697,142156.0
2020-10-15 11:30:00,58.45,58.46,58.45,58.46,130179.0,50.2611,50.2697,50.2611,50.2697,130179.0
2020-10-15 12:00:00,58.46,58.46,58.45,58.46,198576.0,50.2697,50.2697,50.2611,50.2697,198576.0
2020-10-15 12:30:00,58.46,58.46,58.45,58.46,127910.0,50.2697,50.2697,50.2611,50.2697,127910.0
2020-10-15 13:00:00,58.46,58.46,58.45,58.46,87601.0,50.2697,50.2697,50.2611,50.2697,87601.0
2020-10-15 13:30:00,58.46,58.46,58.45,58.46,101064.0,50.2697,50.2697,50.2611,50.2697,101064.0
2020-10-15 14:00:00,58.45,58.46,58.45,58.46,208138.0,50.2611,50.2697,50.2611,50.2697,208138.0
2020-10-15 14:30:00,58.46,58.46,58.44,58.44,172575.0,50.2697,50.2697,50.2525,50.2525,172575.0
2020-10-15 15:00:00,58.45,58.45,58.43,58.44,134407.0,50.2611,50.2611,50.2439,50.2525,134407.0
2020-10-15 15:30:00,58.44,58.44,58.42,58.43,240599.0,50.2525,50.2525,50.2353,50.2439,240599.0
2020-10-16 09:30:00,58.48,58.49,58.47,58.48,127568.0,50.2869,50.2955,50.2783,50.2869,127568.0
2020-10-16 10:00:00,58.49,58.49,58.46,58.48,231884.0,50.2955,50.2955,50.2697,50.2869,231884.0
2020-10-16 10:30:00,58.48,58.48,58.47,58.48,130199.0,50.2869,50.2869,50.2783,50.2869,130199.0
2020-10-16 11:00:00,58.48,58.48,58.47,58.48,159907.0,50.2869,50.2869,50.2783,50.2869,159907.0
2020-10-16 11:30:00,58.48,58.48,58.47,58.48,95716.0,50.2869,50.2869,50.2783,50.2869,95716.0
2020-10-16 12:00:00,58.48,58.48,58.47,58.47,70289.0,50.2869,50.2869,50.2783,50.2783,70289.0
2020-10-16 12:30:00,58.48,58.48,58.47,58.47,118591.0,50.2869,50.2869,50.2783,50.2783,118591.0
2020-10-16 13:00:00,58.48,58.49,58.47,58.49,194097.0,50.2869,50.2955,50.2783,50.2955,194097.0
2020-10-16 13:30:00,58.48,58.49,58.48,58.48,59537.0,50.2869,50.2955,50.2869,50.2869,59537.0
2020-10-16 14:00:00,58.48,58.49,58.48,58.48,94759.0,50.2869,50.2955,50.2869,50.2869,94759.0
2020-10-16 14:30:00,58.48,58.49,58.48,58.48,157121.0,50.2869,50.2955,50.2869,50.2869,157121.0
2020-10-16 15:00:00,58.48,58.49,58.48,58.48,159268.0,50.2869,50.2955,50.2869,50.2869,159268.0
2020-10-16 15:30:00,58.48,58.49,58.47,58.47,210468.0,50.2869,50.2955,50.2783,50.2783,210468.0
2020-10-19 09:30:00,58.45,58.46,58.41,58.42,114440.0,50.2611,50.2697,50.2267,50.2353,114440.0
2020-10-19 10:00:00,58.42,58.44,58.41,58.44,177370.0,50.2353,50.2525,50.2267,50.2525,177370.0
2020-10-19 10:30:00,58.44,58.45,58.43,58.45,181624.0,50.2525,50.2611,50.2439,50.2611,181624.0
2020-10-19 11:00:00,58.45,58.46,58.44,58.46,153656.0,50.2611,50.2697,50.2525,50.2697,153656.0
2020-10-19 11:30:00,58.46,58.46,58.45,58.46,158241.0,50.2697,50.2697,50.2611,50.2697,158241.0
2020-10-19 12:00:00,58.45,58.46,58.45,58.46,85934.0,50.2611,50.2697,50.2611,50.2697,85934.0
2020-10-19 12:30:00,58.46,58.47,58.45,58.47,107934.0,50.2697,50.2783,50.2611,50.2783,107934.0
2020-10-19 13:00:00,58.47,58.47,58.46,58.47,91353.0,50.2783,50.2783,50.2697,50.2783,91353.0
2020-10-19 13:30:00,58.47,58.47,58.46,58.47,48977.0,50.2783,50.2783,50.2697,50.2783,48977.0
2020-10-19 14:00:00,58.46,58.47,58.45,58.46,152305.0,50.2697,50.2783,50.2611,50.2697,152305.0
2020-10-19 14:30:00,58.46,58.48,58.45,58.45,101592.0,50.2697,50.2869,50.2611,50.2611,101592.0
2020-10-19 15:00:00,58.45,58.46,58.45,58.46,158317.0,50.2611,50.2697,50.2611,50.2697,158317.0
2020-10-19 15:30:00,58.46,58.46,58.45,58.46,241246.0,50.2697,50.2697,50.2611,50.2697,241246.0
2020-10-20 09:30:00,58.47,58.47,58.43,58.44,146549.0,50.2783,50.2783,50.2439,50.2525,146549.0
2020-10-20 10:00:00,58.43,58.45,58.42,58.43,142008.0,50.2439,50.2611,50.2353,50.2439,142008.0
2020-10-20 10:30:00,58.43,58.44,58.42,58.42,88231.0,50.2439,50.2525,50.2353,50.2353,88231.0
2020-10-20 11:00:00,58.43,58.43,58.42,58.43,72770.0,50.2439,50.2439,50.2353,50.2439,72770.0
2020-10-20 11:30:00,58.43,58.45,58.42,58.45,125536.0,50.2439,50.2611,50.2353,50.2611,125536.0
2020-10-20 12:00:00,58.45,58.45,58.4,58.41,2337055.0,50.2611,50.2611,50.2181,50.2267,2337055.0
2020-10-20 12:30:00,58.41,58.41,58.39,58.4,263561.0,50.2267,50.2267,50.2095,50.2181,263561.0
2020-10-20 13:00:00,58.4,58.4,58.39,58.4,83813.0,50.2181,50.2181,50.2095,50.2181,83813.0
2020-10-20 13:30:00,58.4,58.41,58.39,58.41,147420.0,50.2181,50.2267,50.2095,50.2267,147420.0
2020-10-20 14:00:00,58.41,58.41,58.39,58.4,218279.0,50.2267,50.2267,50.2095,50.2181,218279.0
2020-10-20 14:30:00,58.4,58.4,58.39,58.4,167786.0,50.2181,50.2181,50.2095,50.2181,167786.0
2020-10-20 15:00:00,58.4,58.4,58.38,58.39,118989.0,50.2181,50.2181,50.2009,50.2095,118989.0
2020-10-20 15:30:00,58.39,58.4,58.38,58.39,195272.0,50.2095,50.2181,50.2009,50.2095,195272.0
2020-10-21 09:30:00,58.35,58.35,58.3,58.31,193328.0,50.1751,50.1751,50.1321,50.1407,193328.0
2020-10-21 10:00:00,58.32,58.33,58.31,58.33,224273.0,50.1493,50.1579,50.1407,50.1579,224273.0
2020-10-21 10:30:00,58.33,58.34,58.32,58.33,174562.0,50.1579,50.1665,50.1493,50.1579,174562.0
2020-10-21 11:00:00,58.33,58.35,58.32,58.33,235222.0,50.1579,50.1751,50.1493,50.1579,235222.0
2020-10-21 11:30:00,58.33,58.33,58.3,58.32,100797.0,50.1579,50.1579,50.1321,50.1493,100797.0
2020-10-21 12:00:00,58.32,58.32,58.3,58.3,246691.0,50.1493,50.1493,50.1321,50.1321,246691.0
2020-10-21 12:30:00,58.31,58.31,58.29,58.3,79208.0,50.1407,50.1407,50.1235,50.1321,79208.0
2020-10-21 13:00:00,58.3,58.31,58.3,58.31,171486.0,50.1321,50.1407,50.1321,50.1407,171486.0
2020-10-21 13:30:00,58.31,58.33,58.3,58.33,238908.0,50.1407,50.1579,50.1321,50.1579,238908.0
2020-10-21 14:00:00,58.32,58.33,58.3,58.32,163147.0,50.1493,50.1579,50.1321,50.1493,163147.0
2020-10-21 14:30:00,58.32,58.32,58.31,58.31,214007.0,50.1493,50.1493,50.1407,50.1407,214007.0
2020-10-21 15:00:00,58.32,58.32,58.3,58.3,149084.0,50.1493,50.1493,50.1321,50.1321,149084.0
2020-10-21 15:30:00,58.31,58.32,58.29,58.29,296939.0,50.1407,50.1493,50.1235,50.1235,296939.0
2020-10-22 09:30:00,58.28,58.29,58.24,58.27,119635.0,50.1149,50.1235,50.0806,50.1063,119635.0
2020-10-22 10:00:00,58.27,58.27,58.24,58.25,136191.0,50.1063,50.1063,50.0806,50.0892,136191.0
2020-10-22 10:30:00,58.25,58.25,58.22,58.23,217273.0,50.0892,50.0892,50.0634,50.072,217273.0
2020-10-22 11:00:00,58.23,58.23,58.2,58.22,110311.0,50.072,50.072,50.0462,50.0634,110311.0
2020-10-22 11:30:00,58.22,58.23,58.2,58.21,183609.0,50.0634,50.072,50.0462,50.0548,183609.0
2020-10-22 12:00:00,58.22,58.24,58.2,58.22,515368.0,50.0634,50.0806,50.0462,50.0634,515368.0
2020-10-22 12:30:00,58.22,58.22,58.19,58.2,135292.0,50.0634,50.0634,50.0376,50.0462,135292.0
2020-10-22 13:00:00,58.2,58.22,58.19,58.22,160593.0,50.0462,50.0634,50.0376,50.0634,160593.0
2020-10-22 13:30:00,58.22,58.22,58.2,58.22,140626.0,50.0634,50.0634,50.0462,50.0634,140626.0
2020-10-22 14:00:00,58.22,58.25,58.21,58.24,205150.0,50.0634,50.0892,50.0548,50.0806,205150.0
2020-10-22 14:30:00,58.24,58.24,58.21,58.22,139647.0,50.0806,50.0806,50.0548,50.0634,139647.0
2020-10-22 15:00:00,58.22,58.23,58.21,58.22,215287.0,50.0634,50.072,50.0548,50.0634,215287.0
2020-10-22 15:30:00,58.22,58.23,58.21,58.22,645826.0,50.0634,50.072,50.0548,50.0634,645826.0
2020-10-23 09:30:00,58.19,58.21,58.17,58.19,106126.0,50.0376,50.0548,50.0204,50.0376,106126.0
2020-10-23 10:00:00,58.19,58.23,58.18,58.23,270081.0,50.0376,50.072,50.029,50.072,270081.0
2020-10-23 10:30:00,58.23,58.24,58.22,58.23,107000.0,50.072,50.0806,50.0634,50.072,107000.0
2020-10-23 11:00:00,58.23,58.24,58.22,58.23,127994.0,50.072,50.0806,50.0634,50.072,127994.0
2020-10-23 11:30:00,58.23,58.23,58.22,58.23,159415.0,50.072,50.072,50.0634,50.072,159415.0
2020-10-23 12:00:00,58.23,58.25,58.22,58.25,163413.0,50.072,50.0892,50.0634,50.0892,163413.0
2020-10-23 12:30:00,58.25,58.27,58.24,58.26,262902.0,50.0892,50.1063,50.0806,50.0978,262902.0
2020-10-23 13:00:00,58.26,58.27,58.24,58.25,93723.0,50.0978,50.1063,50.0806,50.0892,93723.0
2020-10-23 13:30:00,58.25,58.25,58.24,58.25,67179.0,50.0892,50.0892,50.0806,50.0892,67179.0
2020-10-23 14:00:00,58.25,58.25,58.24,58.25,208243.0,50.0892,50.0892,50.0806,50.0892,208243.0
2020-10-23 14:30:00,58.25,58.26,58.24,58.26,95857.0,50.0892,50.0978,50.0806,50.0978,95857.0
2020-10-23 15:00:00,58.26,58.27,58.25,58.27,163988.0,50.0978,50.1063,50.0892,50.1063,163988.0
2020-10-23 15:30:00,58.27,58.28,58.26,58.27,322939.0,50.1063,50.1149,50.0978,50.1063,322939.0
2020-10-26 09:30:00,58.29,58.3,58.28,58.3,109395.0,50.1235,50.1321,50.1149,50.1321,109395.0
2020-10-26 10:00:00,58.3,58.3,58.28,58.29,240611.0,50.1321,50.1321,50.1149,50.1235,240611.0
2020-10-26 10:30:00,58.29,58.31,58.28,58.3,219254.0,50.1235,50.1407,50.1149,50.1321,219254.0
2020-10-26 11:00:00,58.31,58.33,58.3,58.33,252444.0,50.1407,50.1579,50.1321,50.1579,252444.0
2020-10-26 11:30:00,58.33,58.33,58.3,58.3,167456.0,50.1579,50.1579,50.1321,50.1321,167456.0
2020-10-26 12:00:00,58.3,58.31,58.3,58.3,117964.0,50.1321,50.1407,50.1321,50.1321,117964.0
2020-10-26 12:30:00,58.31,58.31,58.3,58.31,128362.0,50.1407,50.1407,50.1321,50.1407,128362.0
2020-10-26 13:00:00,58.31,58.32,58.3,58.32,119219.0,50.1407,50.1493,50.1321,50.1493,119219.0
2020-10-26 13:30:00,58.32,58.32,58.3,58.3,112207.0,50.1493,50.1493,50.1321,50.1321,112207.0
2020-10-26 14:00:00,58.3,58.32,58.3,58.31,166875.0,50.1321,50.1493,50.1321,50.1407,166875.0
2020-10-26 14:30:00,58.32,58.32,58.31,58.32,211019.0,50.1493,50.1493,50.1407,50.1493,211019.0
2020-10-26 15:00:00,58.32,58.32,58.31,58.32,142907.0,50.1493,50.1493,50.1407,50.1493,142907.0
2020-10-26 15:30:00,58.32,58.32,58.31,58.32,213231.0,50.1493,50.1493,50.1407,50.1493,213231.0
2020-10-27 09:30:00,58.35,58.38,58.34,58.38,136108.0,50.1751,50.2009,50.1665,50.2009,136108.0
2020-10-27 10:00:00,58.38,58.39,58.37,58.39,195815.0,50.2009,50.2095,50.1923,50.2095,195815.0
2020-10-27 10:30:00,58.39,58.4,58.38,58.39,202274.0,50.2095,50.2181,50.2009,50.2095,202274.0
2020-10-27 11:00:00,58.4,58.41,58.39,58.41,174101.0,50.2181,50.2267,50.2095,50.2267,174101.0
2020-10-27 11:30:00,58.41,58.42,58.4,58.42,170196.0,50.2267,50.2353,50.2181,50.2353,170196.0
2020-10-27 12:00:00,58.42,58.42,58.41,58.42,116004.0,50.2353,50.2353,50.2267,50.2353,116004.0
2020-10-27 12:30:00,58.42,58.43,58.41,58.43,106454.0,50.2353,50.2439,50.2267,50.2439,106454.0
2020-10-27 13:00:00,58.43,58.44,58.42,58.44,95214.0,50.2439,50.2525,50.2353,50.2525,95214.0
2020-10-27 13:30:00,58.44,58.45,58.43,58.44,186921.0,50.2525,50.2611,50.2439,50.2525,186921.0
2020-10-27 14:00:00,58.43,58.44,58.43,58.44,195877.0,50.2439,50.2525,50.2439,50.2525,195877.0
2020-10-27 14:30:00,58.44,58.44,58.43,58.44,309032.0,50.2525,50.2525,50.2439,50.2525,309032.0
2020-10-27 15:00:00,58.44,58.44,58.42,58.43,297466.0,50.2525,50.2525,50.2353,50.2439,297466.0
2020-10-27 15:30:00,58.43,58.43,58.42,58.43,238138.0,50.2439,50.2439,50.2353,50.2439,238138.0
2020-10-28 09:30:00,58.48,58.48,58.44,58.47,123860.0,50.2869,50.2869,50.2525,50.2783,123860.0
2020-10-28 10:00:00,58.47,58.47,58.42,58.44,230326.0,50.2783,50.2783,50.2353,50.2525,230326.0
2020-10-28 10:30:00,58.43,58.45,58.43,58.45,282363.0,50.2439,50.2611,50.2439,50.2611,282363.0
2020-10-28 11:00:00,58.45,58.45,58.41,58.42,178198.0,50.2611,50.2611,50.2267,50.2353,178198.0
2020-10-28 11:30:00,58.42,58.43,58.41,58.41,152891.0,50.2353,50.2439,50.2267,50.2267,152891.0
2020-10-28 12:00:00,58.42,58.44,58.41,58.44,139690.0,50.2353,50.2525,50.2267,50.2525,139690.0
2020-10-28 12:30:00,58.44,58.45,58.43,58.45,99257.0,50.2525,50.2611,50.2439,50.2611,99257.0
2020-10-28 13:00:00,58.45,58.45,58.42,58.44,130967.0,50.2611,50.2611,50.2353,50.2525,130967.0
2020-10-28 13:30:00,58.44,58.44,58.42,58.44,129113.0,50.2525,50.2525,50.2353,50.2525,129113.0
2020-10-28 14:00:00,58.43,58.44,58.42,58.42,168261.0,50.2439,50.2525,50.2353,50.2353,168261.0
2020-10-28 14:30:00,58.42,58.43,58.41,58.42,225865.0,50.2353,50.2439,50.2267,50.2353,225865.0
2020-10-28 15:00:00,58.41,58.43,58.41,58.42,232364.0,50.2267,50.2439,50.2267,50.2353,232364.0
2020-10-28 15:30:00,58.43,58.43,58.42,58.43,229894.0,50.2439,50.2439,50.2353,50.2439,229894.0
2020-10-29 09:30:00,58.45,58.46,58.42,58.44,178182.0,50.2611,50.2697,50.2353,50.2525,178182.0
2020-10-29 10:00:00,58.44,58.47,58.43,58.47,333747.0,50.2525,50.2783,50.2439,50.2783,333747.0
2020-10-29 10:30:00,58.46,58.47,58.4,58.42,170251.0,50.2697,50.2783,50.2181,50.2353,170251.0
2020-10-29 11:00:00,58.42,58.43,58.41,58.43,146462.0,50.2353,50.2439,50.2267,50.2439,146462.0
2020-10-29 11:30:00,58.42,58.43,58.42,58.43,122485.0,50.2353,50.2439,50.2353,50.2439,122485.0
2020-10-29 12:00:00,58.42,58.44,58.42,58.44,99830.0,50.2353,50.2525,50.2353,50.2525,99830.0
2020-10-29 12:30:00,58.44,58.44,58.42,58.43,103414.0,50.2525,50.2525,50.2353,50.2439,103414.0
2020-10-29 13:00:00,58.43,58.44,58.4,58.41,220813.0,50.2439,50.2525,50.2181,50.2267,220813.0
2020-10-29 13:30:00,58.41,58.41,58.4,58.41,137219.0,50.2267,50.2267,50.2181,50.2267,137219.0
2020-10-29 14:00:00,58.41,58.41,58.4,58.41,182505.0,50.2267,50.2267,50.2181,50.2267,182505.0
2020-10-29 14:30:00,58.41,58.41,58.4,58.4,155316.0,50.2267,50.2267,50.2181,50.2181,155316.0
2020-10-29 15:00:00,58.41,58.41,58.4,58.41,134704.0,50.2267,50.2267,50.2181,50.2267,134704.0
2020-10-29 15:30:00,58.41,58.42,58.35,58.41,2009071.0,50.2267,50.2353,50.1751,50.2267,2009071.0
2020-10-30 09:30:00,58.38,58.38,58.36,58.37,134098.0,50.2009,50.2009,50.1837,50.1923,134098.0
2020-10-30 10:00:00,58.38,58.39,58.37,58.38,107655.0,50.2009,50.2095,50.1923,50.2009,107655.0
2020-10-30 10:30:00,58.39,58.39,58.33,58.35,163532.0,50.2095,50.2095,50.1579,50.1751,163532.0
2020-10-30 11:00:00,58.36,58.36,58.29,58.33,235623.0,50.1837,50.1837,50.1235,50.1579,235623.0
2020-10-30 11:30:00,58.33,58.34,58.31,58.33,164573.0,50.1579,50.1665,50.1407,50.1579,164573.0
2020-10-30 12:00:00,58.33,58.35,58.32,58.34,111888.0,50.1579,50.1751,50.1493,50.1665,111888.0
2020-10-30 12:30:00,58.34,58.34,58.31,58.32,133060.0,50.1665,50.1665,50.1407,50.1493,133060.0
2020-10-30 13:00:00,58.32,58.34,58.31,58.33,51430.0,50.1493,50.1665,50.1407,50.1579,51430.0
2020-10-30 13:30:00,58.33,58.34,58.31,58.32,102821.0,50.1579,50.1665,50.1407,50.1493,102821.0
2020-10-30 14:00:00,58.31,58.34,58.29,58.3,415427.0,50.1407,50.1665,50.1235,50.1321,415427.0
2020-10-30 14:30:00,58.3,58.33,58.29,58.3,236563.0,50.1321,50.1579,50.1235,50.1321,236563.0
2020-10-30 15:00:00,58.3,58.3,58.27,58.3,170292.0,50.1321,50.1321,50.1063,50.1321,170292.0
2020-10-30 15:30:00,58.3,58.34,58.28,58.33,776058.0,50.1321,50.1665,50.1149,50.1579,776058.0
2020-11-02 09:30:00,58.35,58.36,58.32,58.35,173914.0,50.2156,50.2242,50.1897,50.2156,173914.0
2020-11-02 10:00:00,58.35,58.36,58.33,58.36,329891.0,50.2156,50.2242,50.1983,50.2242,329891.0
2020-11-02 10:30:00,58.36,58.37,58.35,58.37,167339.0,50.2242,50.2328,50.2156,50.2328,167339.0
2020-11-02 11:00:00,58.37,58.37,58.34,58.37,213235.0,50.2328,50.2328,50.207,50.2328,213235.0
2020-11-02 11:30:00,58.37,58.38,58.35,58.37,103832.0,50.2328,50.2414,50.2156,50.2328,103832.0
2020-11-02 12:00:00,58.37,58.38,58.36,58.38,370712.0,50.2328,50.2414,50.2242,50.2414,370712.0
2020-11-02 12:30:00,58.38,58.38,58.36,58.37,243302.0,50.2414,50.2414,50.2242,50.2328,243302.0
2020-11-02 13:00:00,58.37,58.38,58.35,58.37,299929.0,50.2328,50.2414,50.2156,50.2328,299929.0
2020-11-02 13:30:00,58.37,58.37,58.34,58.36,262192.0,50.2328,50.2328,50.207,50.2242,262192.0
2020-11-02 14:00:00,58.36,58.37,58.35,58.36,332011.0,50.2242,50.2328,50.2156,50.2242,332011.0
2020-11-02 14:30:00,58.36,58.37,58.35,58.36,176835.0,50.2242,50.2328,50.2156,50.2242,176835.0
2020-11-02 15:00:00,58.36,58.36,58.35,58.36,314872.0,50.2242,50.2242,50.2156,50.2242,314872.0
2020-11-02 15:30:00,58.36,58.37,58.33,58.35,590756.0,50.2242,50.2328,50.1983,50.2156,590756.0
2020-11-03 09:30:00,58.31,58.33,58.3,58.3,215979.0,50.1811,50.1983,50.1725,50.1725,215979.0
2020-11-03 10:00:00,58.31,58.32,58.3,58.32,131432.0,50.1811,50.1897,50.1725,50.1897,131432.0
2020-11-03 10:30:00,58.32,58.33,58.29,58.3,130613.0,50.1897,50.1983,50.1639,50.1725,130613.0
2020-11-03 11:00:00,58.3,58.32,58.29,58.29,116751.0,50.1725,50.1897,50.1639,50.1639,116751.0
2020-11-03 11:30:00,58.29,58.31,58.29,58.31,306246.0,50.1639,50.1811,50.1639,50.1811,306246.0
2020-11-03 12:00:00,58.3,58.31,58.3,58.3,365187.0,50.1725,50.1811,50.1725,50.1725,365187.0
2020-11-03 12:30:00,58.3,58.31,58.29,58.3,462776.0,50.1725,50.1811,50.1639,50.1725,462776.0
2020-11-03 13:00:00,58.3,58.31,58.3,58.3,121118.0,50.1725,50.1811,50.1725,50.1725,121118.0
2020-11-03 13:30:00,58.3,58.31,58.29,58.3,105464.0,50.1725,50.1811,50.1639,50.1725,105464.0
2020-11-03 14:00:00,58.3,58.32,58.3,58.32,210112.0,50.1725,50.1897,50.1725,50.1897,210112.0
2020-11-03 14:30:00,58.32,58.33,58.3,58.33,169669.0,50.1897,50.1983,50.1725,50.1983,169669.0
2020-11-03 15:00:00,58.33,58.33,58.32,58.32,211546.0,50.1983,50.1983,50.1897,50.1897,211546.0
2020-11-03 15:30:00,58.33,58.33,58.3,58.31,170114.0,50.1983,50.1983,50.1725,50.1811,170114.0
2020-11-04 09:30:00,58.45,58.48,58.43,58.45,283833.0,50.3016,50.3274,50.2844,50.3016,283833.0
2020-11-04 10:00:00,58.45,58.46,58.43,58.46,215702.0,50.3016,50.3102,50.2844,50.3102,215702.0
2020-11-04 10:30:00,58.46,58.46,58.42,58.43,174011.0,50.3102,50.3102,50.2758,50.2844,174011.0
2020-11-04 11:00:00,58.43,58.47,58.42,58.47,164952.0,50.2844,50.3188,50.2758,50.3188,164952.0
2020-11-04 11:30:00,58.47,58.49,58.46,58.47,224187.0,50.3188,50.336,50.3102,50.3188,224187.0
2020-11-04 12:00:00,58.47,58.48,58.46,58.47,377967.0,50.3188,50.3274,50.3102,50.3188,377967.0
2020-11-04 12:30:00,58.48,58.48,58.46,58.47,151447.0,50.3274,50.3274,50.3102,50.3188,151447.0
2020-11-04 13:00:00,58.47,58.48,58.46,58.48,157406.0,50.3188,50.3274,50.3102,50.3274,157406.0
2020-11-04 13:30:00,58.47,58.49,58.47,58.48,131277.0,50.3188,50.336,50.3188,50.3274,131277.0
2020-11-04 14:00:00,58.48,58.49,58.48,58.48,249383.0,50.3274,50.336,50.3274,50.3274,249383.0
2020-11-04 14:30:00,58.48,58.49,58.48,58.48,104052.0,50.3274,50.336,50.3274,50.3274,104052.0
2020-11-04 15:00:00,58.48,58.49,58.47,58.48,76480.0,50.3274,50.336,50.3188,50.3274,76480.0
2020-11-04 15:30:00,58.48,58.48,58.41,58.44,9705479.0,50.3274,50.3274,50.2672,50.293,9705479.0
2020-11-05 09:30:00,58.45,58.46,58.44,58.45,276468.0,50.3016,50.3102,50.293,50.3016,276468.0
2020-11-05 10:00:00,58.44,58.45,58.43,58.45,201433.0,50.293,50.3016,50.2844,50.3016,201433.0
2020-11-05 10:30:00,58.45,58.48,58.44,58.46,178042.0,50.3016,50.3274,50.293,50.3102,178042.0
2020-11-05 11:00:00,58.45,58.46,58.44,58.45,145334.0,50.3016,50.3102,50.293,50.3016,145334.0
2020-11-05 11:30:00,58.45,58.46,58.44,58.46,220551.0,50.3016,50.3102,50.293,50.3102,220551.0
2020-11-05 12:00:00,58.46,58.46,58.44,58.46,131850.0,50.3102,50.3102,50.293,50.3102,131850.0
2020-11-05 12:30:00,58.46,58.46,58.44,58.46,123866.0,50.3102,50.3102,50.293,50.3102,123866.0
2020-11-05 13:00:00,58.46,58.48,58.45,58.48,124760.0,50.3102,50.3274,50.3016,50.3274,124760.0
2020-11-05 13:30:00,58.48,58.49,58.47,58.48,286481.0,50.3274,50.336,50.3188,50.3274,286481.0
2020-11-05 14:00:00,58.48,58.48,58.45,58.48,148400.0,50.3274,50.3274,50.3016,50.3274,148400.0
2020-11-05 14:30:00,58.48,58.49,58.47,58.47,208747.0,50.3274,50.336,50.3188,50.3188,208747.0
2020-11-05 15:00:00,58.47,58.49,58.47,58.48,155332.0,50.3188,50.336,50.3188,50.3274,155332.0
2020-11-05 15:30:00,58.48,58.48,58.46,58.47,243882.0,50.3274,50.3274,50.3102,50.3188,243882.0
2020-11-06 09:30:00,58.41,58.41,58.37,58.39,247126.0,50.2672,50.2672,50.2328,50.25,247126.0
2020-11-06 10:00:00,58.38,58.39,58.37,58.39,294696.0,50.2414,50.25,50.2328,50.25,294696.0
2020-11-06 10:30:00,58.39,58.4,58.38,58.4,128602.0,50.25,50.2586,50.2414,50.2586,128602.0
2020-11-06 11:00:00,58.39,58.41,58.38,58.41,153002.0,50.25,50.2672,50.2414,50.2672,153002.0
2020-11-06 11:30:00,58.41,58.43,58.4,58.43,168711.0,50.2672,50.2844,50.2586,50.2844,168711.0
2020-11-06 12:00:00,58.43,58.44,58.43,58.44,278684.0,50.2844,50.293,50.2844,50.293,278684.0
2020-11-06 12:30:00,58.44,58.44,58.43,58.44,156925.0,50.293,50.293,50.2844,50.293,156925.0
2020-11-06 13:00:00,58.44,58.44,58.42,58.42,129189.0,50.293,50.293,50.2758,50.2758,129189.0
2020-11-06 13:30:00,58.42,58.43,58.42,58.43,164335.0,50.2758,50.2844,50.2758,50.2844,164335.0
2020-11-06 14:00:00,58.42,58.44,58.42,58.43,236776.0,50.2758,50.293,50.2758,50.2844,236776.0
2020-11-06 14:30:00,58.43,58.44,58.42,58.44,161972.0,50.2844,50.293,50.2758,50.293,161972.0
2020-11-06 15:00:00,58.44,58.44,58.42,58.43,154906.0,50.293,50.293,50.2758,50.2844,154906.0
2020-11-06 15:30:00,58.43,58.43,58.41,58.42,221565.0,50.2844,50.2844,50.2672,50.2758,221565.0
2020-11-09 09:30:00,58.2,58.2,58.14,58.17,425638.0,50.0865,50.0865,50.0348,50.0607,425638.0
2020-11-09 10:00:00,58.17,58.18,58.11,58.11,230247.0,50.0607,50.0693,50.009,50.009,230247.0
2020-11-09 10:30:00,58.12,58.12,58.1,58.12,271122.0,50.0176,50.0176,50.0004,50.0176,271122.0
2020-11-09 11:00:00,58.12,58.13,58.08,58.1,330200.0,50.0176,50.0262,49.9832,50.0004,330200.0
2020-11-09 11:30:00,58.1,58.12,58.09,58.12,240826.0,50.0004,50.0176,49.9918,50.0176,240826.0
2020-11-09 12:00:00,58.12,58.13,58.11,58.13,216439.0,50.0176,50.0262,50.009,50.0262,216439.0
2020-11-09 12:30:00,58.12,58.13,58.12,58.13,221770.0,50.0176,50.0262,50.0176,50.0262,221770.0
2020-11-09 13:00:00,58.13,58.13,58.11,58.11,282953.0,50.0262,50.0262,50.009,50.009,282953.0
2020-11-09 13:30:00,58.11,58.12,58.11,58.11,189653.0,50.009,50.0176,50.009,50.009,189653.0
2020-11-09 14:00:00,58.12,58.12,58.11,58.12,328016.0,50.0176,50.0176,50.009,50.0176,328016.0
2020-11-09 14:30:00,58.12,58.12,58.07,58.09,229386.0,50.0176,50.0176,49.9746,49.9918,229386.0
2020-11-09 15:00:00,58.09,58.11,58.08,58.11,234791.0,49.9918,50.009,49.9832,50.009,234791.0
2020-11-09 15:30:00,58.11,58.12,58.04,58.05,9386088.0,50.009,50.0176,49.9488,49.9574,9386088.0
2020-11-10 09:30:00,58.03,58.04,58.0,58.0,293951.0,49.9402,49.9488,49.9143,49.9143,293951.0
2020-11-10 10:00:00,58.0,58.02,58.0,58.02,190945.0,49.9143,49.9316,49.9143,49.9316,190945.0
2020-11-10 10:30:00,58.02,58.02,58.0,58.0,205179.0,49.9316,49.9316,49.9143,49.9143,205179.0
2020-11-10 11:00:00,58.0,58.03,57.98,58.02,287152.0,49.9143,49.9402,49.8971,49.9316,287152.0
2020-11-10 11:30:00,58.03,58.03,58.0,58.01,181848.0,49.9402,49.9402,49.9143,49.923,181848.0
2020-11-10 12:00:00,58.02,58.02,58.01,58.02,108424.0,49.9316,49.9316,49.923,49.9316,108424.0
2020-11-10 12:30:00,58.02,58.04,58.01,58.02,144543.0,49.9316,49.9488,49.923,49.9316,144543.0
2020-11-10 13:00:00,58.02,58.02,58.01,58.01,107553.0,49.9316,49.9316,49.923,49.923,107553.0
2020-11-10 13:30:00,58.01,58.02,57.99,58.0,118976.0,49.923,49.9316,49.9057,49.9143,118976.0
2020-11-10 14:00:00,57.99,58.01,57.99,58.01,129371.0,49.9057,49.923,49.9057,49.923,129371.0
2020-11-10 14:30:00,58.01,58.02,57.99,58.01,178781.0,49.923,49.9316,49.9057,49.923,178781.0
2020-11-10 15:00:00,58.0,58.01,57.98,57.99,252991.0,49.9143,49.923,49.8971,49.9057,252991.0
2020-11-10 15:30:00,57.98,58.0,57.98,57.98,196928.0,49.8971,49.9143,49.8971,49.8971,196928.0
2020-11-11 09:30:00,58.11,58.12,58.09,58.09,99834.0,50.009,50.0176,49.9918,49.9918,99834.0
2020-11-11 10:00:00,58.1,58.1,58.09,58.09,129134.0,50.0004,50.0004,49.9918,49.9918,129134.0
2020-11-11 10:30:00,58.1,58.11,58.09,58.11,204095.0,50.0004,50.009,49.9918,50.009,204095.0
2020-11-11 11:00:00,58.11,58.11,58.1,58.11,202553.0,50.009,50.009,50.0004,50.009,202553.0
2020-11-11 11:30:00,58.11,58.11,58.1,58.11,240782.0,50.009,50.009,50.0004,50.009,240782.0
2020-11-11 12:00:00,58.1,58.11,58.09,58.1,221304.0,50.0004,50.009,49.9918,50.0004,221304.0
2020-11-11 12:30:00,58.11,58.11,58.09,58.1,99699.0,50.009,50.009,49.9918,50.0004,99699.0
2020-11-11 13:00:00,58.1,58.11,58.09,58.1,108563.0,50.0004,50.009,49.9918,50.0004,108563.0
2020-11-11 13:30:00,58.11,58.11,58.09,58.1,115192.0,50.009,50.009,49.9918,50.0004,115192.0
2020-11-11 14:00:00,58.11,58.11,58.1,58.11,150876.0,50.009,50.009,50.0004,50.009,150876.0
2020-11-11 14:30:00,58.1,58.12,58.1,58.12,204201.0,50.0004,50.0176,50.0004,50.0176,204201.0
2020-11-11 15:00:00,58.12,58.12,58.11,58.12,152206.0,50.0176,50.0176,50.009,50.0176,152206.0
2020-11-11 15:30:00,58.12,58.12,58.11,58.12,175676.0,50.0176,50.0176,50.009,50.0176,175676.0
2020-11-12 09:30:00,58.19,58.2,58.17,58.2,175088.0,50.0779,50.0865,50.0607,50.0865,175088.0
2020-11-12 10:00:00,58.2,58.22,58.19,58.22,296921.0,50.0865,50.1037,50.0779,50.1037,296921.0
2020-11-12 10:30:00,58.22,58.22,58.19,58.21,146622.0,50.1037,50.1037,50.0779,50.0951,146622.0
2020-11-12 11:00:00,58.21,58.24,58.2,58.23,191378.0,50.0951,50.1209,50.0865,50.1123,191378.0
2020-11-12 11:30:00,58.23,58.24,58.23,58.23,110344.0,50.1123,50.1209,50.1123,50.1123,110344.0
2020-11-12 12:00:00,58.23,58.24,58.22,58.23,144713.0,50.1123,50.1209,50.1037,50.1123,144713.0
2020-11-12 12:30:00,58.23,58.25,58.22,58.23,247233.0,50.1123,50.1295,50.1037,50.1123,247233.0
2020-11-12 13:00:00,58.23,58.26,58.21,58.26,164781.0,50.1123,50.1381,50.0951,50.1381,164781.0
2020-11-12 13:30:00,58.26,58.26,58.25,58.26,112407.0,50.1381,50.1381,50.1295,50.1381,112407.0
2020-11-12 14:00:00,58.26,58.27,58.25,58.27,236371.0,50.1381,50.1467,50.1295,50.1467,236371.0
2020-11-12 14:30:00,58.27,58.27,58.25,58.26,184059.0,50.1467,50.1467,50.1295,50.1381,184059.0
2020-11-12 15:00:00,58.26,58.26,58.24,58.25,177613.0,50.1381,50.1381,50.1209,50.1295,177613.0
2020-11-12 15:30:00,58.25,58.25,58.23,58.24,403919.0,50.1295,50.1295,50.1123,50.1209,403919.0
2020-11-13 09:30:00,58.29,58.29,58.28,58.29,109722.0,50.1639,50.1639,50.1553,50.1639,109722.0
2020-11-13 10:00:00,58.29,58.31,58.28,58.3,251927.0,50.1639,50.1811,50.1553,50.1725,251927.0
2020-11-13 10:30:00,58.3,58.31,58.28,58.29,216160.0,50.1725,50.1811,50.1553,50.1639,216160.0
2020-11-13 11:00:00,58.29,58.3,58.28,58.29,143274.0,50.1639,50.1725,50.1553,50.1639,143274.0
2020-11-13 11:30:00,58.29,58.3,58.28,58.3,116723.0,50.1639,50.1725,50.1553,50.1725,116723.0
2020-11-13 12:00:00,58.3,58.3,58.29,58.29,109277.0,50.1725,50.1725,50.1639,50.1639,109277.0
2020-11-13 12:30:00,58.29,58.3,58.29,58.3,152111.0,50.1639,50.1725,50.1639,50.1725,152111.0
2020-11-13 13:00:00,58.3,58.3,58.28,58.29,120604.0,50.1725,50.1725,50.1553,50.1639,120604.0
2020-11-13 13:30:00,58.29,58.29,58.26,58.27,116565.0,50.1639,50.1639,50.1381,50.1467,116565.0
2020-11-13 14:00:00,58.26,58.28,58.26,58.26,156995.0,50.1381,50.1553,50.1381,50.1381,156995.0
2020-11-13 14:30:00,58.27,58.28,58.26,58.27,106192.0,50.1467,50.1553,50.1381,50.1467,106192.0
2020-11-13 15:00:00,58.27,58.27,58.26,58.27,68274.0,50.1467,50.1467,50.1381,50.1467,68274.0
2020-11-13 15:30:00,58.27,58.3,58.26,58.28,319794.0,50.1467,50.1725,50.1381,50.1553,319794.0
2020-11-16 09:30:00,58.24,58.26,58.22,58.25,215529.0,50.1209,50.1381,50.1037,50.1295,215529.0
2020-11-16 10:00:00,58.26,58.27,58.25,58.27,322888.0,50.1381,50.1467,50.1295,50.1467,322888.0
2020-11-16 10:30:00,58.27,58.27,58.26,58.27,217456.0,50.1467,50.1467,50.1381,50.1467,217456.0
2020-11-16 11:00:00,58.27,58.27,58.26,58.27,391009.0,50.1467,50.1467,50.1381,50.1467,391009.0
2020-11-16 11:30:00,58.27,58.27,58.26,58.27,198661.0,50.1467,50.1467,50.1381,50.1467,198661.0
2020-11-16 12:00:00,58.27,58.27,58.26,58.27,174045.0,50.1467,50.1467,50.1381,50.1467,174045.0
2020-11-16 12:30:00,58.27,58.27,58.26,58.27,180014.0,50.1467,50.1467,50.1381,50.1467,180014.0
2020-11-16 13:00:00,58.27,58.27,58.26,58.27,104792.0,50.1467,50.1467,50.1381,50.1467,104792.0
2020-11-16 13:30:00,58.27,58.27,58.26,58.26,145478.0,50.1467,50.1467,50.1381,50.1381,145478.0
2020-11-16 14:00:00,58.26,58.27,58.26,58.27,198030.0,50.1381,50.1467,50.1381,50.1467,198030.0
2020-11-16 14:30:00,58.27,58.27,58.26,58.27,204351.0,50.1467,50.1467,50.1381,50.1467,204351.0
2020-11-16 15:00:00,58.26,58.27,58.26,58.26,168756.0,50.1381,50.1467,50.1381,50.1381,168756.0
2020-11-16 15:30:00,58.27,58.28,58.26,58.27,361995.0,50.1467,50.1553,50.1381,50.1467,361995.0
2020-11-17 09:30:00,58.31,58.35,58.3,58.35,184641.0,50.1811,50.2156,50.1725,50.2156,184641.0
2020-11-17 10:00:00,58.34,58.35,58.33,58.34,236807.0,50.207,50.2156,50.1983,50.207,236807.0
2020-11-17 10:30:00,58.34,58.34,58.33,58.34,249030.0,50.207,50.207,50.1983,50.207,249030.0
2020-11-17 11:00:00,58.33,58.37,58.33,58.37,424681.0,50.1983,50.2328,50.1983,50.2328,424681.0
2020-11-17 11:30:00,58.37,58.37,58.35,58.36,349770.0,50.2328,50.2328,50.2156,50.2242,349770.0
2020-11-17 12:00:00,58.36,58.36,58.33,58.35,115015.0,50.2242,50.2242,50.1983,50.2156,115015.0
2020-11-17 12:30:00,58.35,58.36,58.34,58.36,124127.0,50.2156,50.2242,50.207,50.2242,124127.0
2020-11-17 13:00:00,58.36,58.38,58.35,58.38,205718.0,50.2242,50.2414,50.2156,50.2414,205718.0
2020-11-17 13:30:00,58.38,58.38,58.37,58.38,123260.0,50.2414,50.2414,50.2328,50.2414,123260.0
2020-11-17 14:00:00,58.38,58.39,58.37,58.37,201102.0,50.2414,50.25,50.2328,50.2328,201102.0
2020-11-17 14:30:00,58.38,58.4,58.37,58.39,360444.0,50.2414,50.2586,50.2328,50.25,360444.0
2020-11-17 15:00:00,58.39,58.39,58.38,58.39,177620.0,50.25,50.25,50.2414,50.25,177620.0
2020-11-17 15:30:00,58.39,58.39,58.38,58.39,186085.0,50.25,50.25,50.2414,50.25,186085.0
2020-11-18 09:30:00,58.38,58.39,58.37,58.39,91742.0,50.2414,50.25,50.2328,50.25,91742.0
2020-11-18 10:00:00,58.39,58.39,58.38,58.39,148426.0,50.25,50.25,50.2414,50.25,148426.0
2020-11-18 10:30:00,58.39,58.4,58.38,58.4,197612.0,50.25,50.2586,50.2414,50.2586,197612.0
2020-11-18 11:00:00,58.4,58.41,58.39,58.41,167527.0,50.2586,50.2672,50.25,50.2672,167527.0
2020-11-18 11:30:00,58.41,58.41,58.4,58.41,146835.0,50.2672,50.2672,50.2586,50.2672,146835.0
2020-11-18 12:00:00,58.4,58.41,58.4,58.41,102760.0,50.2586,50.2672,50.2586,50.2672,102760.0
2020-11-18 12:30:00,58.4,58.41,58.4,58.41,125711.0,50.2586,50.2672,50.2586,50.2672,125711.0
2020-11-18 13:00:00,58.4,58.41,58.37,58.38,269301.0,50.2586,50.2672,50.2328,50.2414,269301.0
2020-11-18 13:30:00,58.38,58.38,58.35,58.35,90801.0,50.2414,50.2414,50.2156,50.2156,90801.0
2020-11-18 14:00:00,58.35,58.37,58.34,58.37,121586.0,50.2156,50.2328,50.207,50.2328,121586.0
2020-11-18 14:30:00,58.37,58.37,58.36,58.36,160002.0,50.2328,50.2328,50.2242,50.2242,160002.0
2020-11-18 15:00:00,58.37,58.38,58.36,58.37,127188.0,50.2328,50.2414,50.2242,50.2328,127188.0
2020-11-18 15:30:00,58.38,58.38,58.37,58.38,124604.0,50.2414,50.2414,50.2328,50.2414,124604.0
2020-11-19 09:30:00,58.41,58.43,58.39,58.43,116383.0,50.2672,50.2844,50.25,50.2844,116383.0
2020-11-19 10:00:00,58.43,58.43,58.41,58.42,222687.0,50.2844,50.2844,50.2672,50.2758,222687.0
2020-11-19 10:30:00,58.43,58.43,58.4,58.42,596382.0,50.2844,50.2844,50.2586,50.2758,596382.0
2020-11-19 11:00:00,58.42,58.42,58.41,58.42,135764.0,50.2758,50.2758,50.2672,50.2758,135764.0
2020-11-19 11:30:00,58.42,58.43,58.41,58.43,155297.0,50.2758,50.2844,50.2672,50.2844,155297.0
2020-11-19 12:00:00,58.43,58.44,58.42,58.44,145245.0,50.2844,50.293,50.2758,50.293,145245.0
2020-11-19 12:30:00,58.44,58.44,58.43,58.44,62932.0,50.293,50.293,50.2844,50.293,62932.0
2020-11-19 13:00:00,58.43,58.44,58.43,58.43,50857.0,50.2844,50.293,50.2844,50.2844,50857.0
2020-11-19 13:30:00,58.44,58.44,58.43,58.43,69819.0,50.293,50.293,50.2844,50.2844,69819.0
2020-11-19 14:00:00,58.44,58.44,58.41,58.44,357182.0,50.293,50.293,50.2672,50.293,357182.0
2020-11-19 14:30:00,58.44,58.44,58.43,58.43,217250.0,50.293,50.293,50.2844,50.2844,217250.0
2020-11-19 15:00:00,58.43,58.44,58.43,58.44,89010.0,50.2844,50.293,50.2844,50.293,89010.0
2020-11-19 15:30:00,58.44,58.44,58.42,58.43,106271.0,50.293,50.293,50.2758,50.2844,106271.0
2020-11-20 09:30:00,58.46,58.47,58.45,58.46,96625.0,50.3102,50.3188,50.3016,50.3102,96625.0
2020-11-20 10:00:00,58.46,58.47,58.45,58.46,188001.0,50.3102,50.3188,50.3016,50.3102,188001.0
2020-11-20 10:30:00,58.46,58.47,58.45,58.47,155582.0,50.3102,50.3188,50.3016,50.3188,155582.0
2020-11-20 11:00:00,58.47,58.48,58.46,58.48,136896.0,50.3188,50.3274,50.3102,50.3274,136896.0
2020-11-20 11:30:00,58.48,58.48,58.47,58.48,156839.0,50.3274,50.3274,50.3188,50.3274,156839.0
2020-11-20 12:00:00,58.48,58.5,58.47,58.49,119727.0,50.3274,50.3446,50.3188,50.336,119727.0
2020-11-20 12:30:00,58.5,58.5,58.48,58.48,78401.0,50.3446,50.3446,50.3274,50.3274,78401.0
2020-11-20 13:00:00,58.48,58.49,58.48,58.48,105516.0,50.3274,50.336,50.3274,50.3274,105516.0
2020-11-20 13:30:00,58.48,58.5,58.48,58.49,157230.0,50.3274,50.3446,50.3274,50.336,157230.0
2020-11-20 14:00:00,58.5,58.5,58.49,58.5,139144.0,50.3446,50.3446,50.336,50.3446,139144.0
2020-11-20 14:30:00,58.5,58.51,58.49,58.51,137423.0,50.3446,50.3533,50.336,50.3533,137423.0
2020-11-20 15:00:00,58.51,58.51,58.5,58.51,73543.0,50.3533,50.3533,50.3446,50.3533,73543.0
2020-11-20 15:30:00,58.51,58.52,58.5,58.52,255014.0,50.3533,50.3619,50.3446,50.3619,255014.0
2020-11-23 09:30:00,58.48,58.49,58.46,58.48,115550.0,50.3274,50.336,50.3102,50.3274,115550.0
2020-11-23 10:00:00,58.47,58.48,58.45,58.47,387477.0,50.3188,50.3274,50.3016,50.3188,387477.0
2020-11-23 10:30:00,58.47,58.47,58.44,58.46,488472.0,50.3188,50.3188,50.293,50.3102,488472.0
2020-11-23 11:00:00,58.46,58.46,58.44,58.45,390473.0,50.3102,50.3102,50.293,50.3016,390473.0
2020-11-23 11:30:00,58.46,58.46,58.43,58.45,213972.0,50.3102,50.3102,50.2844,50.3016,213972.0
2020-11-23 12:00:00,58.46,58.46,58.44,58.46,152308.0,50.3102,50.3102,50.293,50.3102,152308.0
2020-11-23 12:30:00,58.46,58.47,58.45,58.46,198242.0,50.3102,50.3188,50.3016,50.3102,198242.0
2020-11-23 13:00:00,58.46,58.47,58.45,58.46,87117.0,50.3102,50.3188,50.3016,50.3102,87117.0
2020-11-23 13:30:00,58.46,58.47,58.45,58.46,99555.0,50.3102,50.3188,50.3016,50.3102,99555.0
2020-11-23 14:00:00,58.47,58.47,58.46,58.47,116765.0,50.3188,50.3188,50.3102,50.3188,116765.0
2020-11-23 14:30:00,58.46,58.47,58.45,58.45,107946.0,50.3102,50.3188,50.3016,50.3016,107946.0
2020-11-23 15:00:00,58.46,58.47,58.44,58.47,122260.0,50.3102,50.3188,50.293,50.3188,122260.0
2020-11-23 15:30:00,58.47,58.48,58.45,58.47,232575.0,50.3188,50.3274,50.3016,50.3188,232575.0
2020-11-24 09:30:00,58.46,58.46,58.44,58.46,103814.0,50.3102,50.3102,50.293,50.3102,103814.0
2020-11-24 10:00:00,58.46,58.46,58.42,58.43,639658.0,50.3102,50.3102,50.2758,50.2844,639658.0
2020-11-24 10:30:00,58.43,58.44,58.42,58.44,298467.0,50.2844,50.293,50.2758,50.293,298467.0
2020-11-24 11:00:00,58.44,58.44,58.42,58.43,270585.0,50.293,50.293,50.2758,50.2844,270585.0
2020-11-24 11:30:00,58.43,58.43,58.4,58.41,175348.0,50.2844,50.2844,50.2586,50.2672,175348.0
2020-11-24 12:00:00,58.41,58.42,58.4,58.42,72109.0,50.2672,50.2758,50.2586,50.2758,72109.0
2020-11-24 12:30:00,58.42,58.44,58.41,58.42,182895.0,50.2758,50.293,50.2672,50.2758,182895.0
2020-11-24 13:00:00,58.41,58.45,58.41,58.45,158108.0,50.2672,50.3016,50.2672,50.3016,158108.0
2020-11-24 13:30:00,58.44,58.46,58.44,58.46,235518.0,50.293,50.3102,50.293,50.3102,235518.0
2020-11-24 14:00:00,58.46,58.46,58.44,58.46,234834.0,50.3102,50.3102,50.293,50.3102,234834.0
2020-11-24 14:30:00,58.45,58.46,58.43,58.44,220823.0,50.3016,50.3102,50.2844,50.293,220823.0
2020-11-24 15:00:00,58.44,58.44,58.43,58.44,381378.0,50.293,50.293,50.2844,50.293,381378.0
2020-11-24 15:30:00,58.44,58.44,58.43,58.44,273299.0,50.293,50.293,50.2844,50.293,273299.0
2020-11-25 09:30:00,58.46,58.49,58.45,58.48,81981.0,50.3102,50.336,50.3016,50.3274,81981.0
2020-11-25 10:00:00,58.48,58.49,58.48,58.49,168382.0,50.3274,50.336,50.3274,50.336,168382.0
2020-11-25 10:30:00,58.48,58.49,58.47,58.48,113197.0,50.3274,50.336,50.3188,50.3274,113197.0
2020-11-25 11:00:00,58.48,58.48,58.47,58.48,113068.0,50.3274,50.3274,50.3188,50.3274,113068.0
2020-11-25 11:30:00,58.48,58.48,58.47,58.48,90087.0,50.3274,50.3274,50.3188,50.3274,90087.0
2020-11-25 12:00:00,58.48,58.48,58.46,58.47,64021.0,50.3274,50.3274,50.3102,50.3188,64021.0
2020-11-25 12:30:00,58.47,58.47,58.46,58.47,56268.0,50.3188,50.3188,50.3102,50.3188,56268.0
2020-11-25 13:00:00,58.47,58.47,58.45,58.46,55828.0,50.3188,50.3188,50.3016,50.3102,55828.0
2020-11-25 13:30:00,58.46,58.47,58.45,58.47,92727.0,50.3102,50.3188,50.3016,50.3188,92727.0
2020-11-25 14:00:00,58.46,58.48,58.46,58.46,116272.0,50.3102,50.3274,50.3102,50.3102,116272.0
2020-11-25 14:30:00,58.47,58.47,58.44,58.45,214877.0,50.3188,50.3188,50.293,50.3016,214877.0
2020-11-25 15:00:00,58.45,58.46,58.44,58.46,77629.0,50.3016,50.3102,50.293,50.3102,77629.0
2020-11-25 15:30:00,58.46,58.46,58.44,58.45,108010.0,50.3102,50.3102,50.293,50.3016,108010.0
2020-11-27 09:30:00,58.51,58.52,58.5,58.51,114968.0,50.3533,50.3619,50.3446,50.3533,114968.0
2020-11-27 10:00:00,58.51,58.51,58.5,58.51,310485.0,50.3533,50.3533,50.3446,50.3533,310485.0
2020-11-27 10:30:00,58.51,58.51,58.5,58.51,309088.0,50.3533,50.3533,50.3446,50.3533,309088.0
2020-11-27 11:00:00,58.5,58.51,58.5,58.51,184281.0,50.3446,50.3533,50.3446,50.3533,184281.0
2020-11-27 11:30:00,58.51,58.53,58.5,58.53,186157.0,50.3533,50.3705,50.3446,50.3705,186157.0
2020-11-27 12:00:00,58.53,58.54,58.52,58.54,189750.0,50.3705,50.3791,50.3619,50.3791,189750.0
2020-11-27 12:30:00,58.54,58.54,58.53,58.54,96354.0,50.3791,50.3791,50.3705,50.3791,96354.0
2020-11-30 09:30:00,58.55,58.55,58.5,58.5,274400.0,50.3877,50.3877,50.3446,50.3446,274400.0
2020-11-30 10:00:00,58.51,58.52,58.5,58.52,170818.0,50.3533,50.3619,50.3446,50.3619,170818.0
2020-11-30 10:30:00,58.52,58.53,58.51,58.52,197576.0,50.3619,50.3705,50.3533,50.3619,197576.0
2020-11-30 11:00:00,58.52,58.52,58.51,58.51,163285.0,50.3619,50.3619,50.3533,50.3533,163285.0
2020-11-30 11:30:00,58.52,58.52,58.5,58.51,264579.0,50.3619,50.3619,50.3446,50.3533,264579.0
2020-11-30 12:00:00,58.5,58.51,58.47,58.5,614771.0,50.3446,50.3533,50.3188,50.3446,614771.0
2020-11-30 12:30:00,58.51,58.51,58.48,58.5,423129.0,50.3533,50.3533,50.3274,50.3446,423129.0
2020-11-30 13:00:00,58.5,58.51,58.48,58.51,362051.0,50.3446,50.3533,50.3274,50.3533,362051.0
2020-11-30 13:30:00,58.51,58.52,58.5,58.52,285411.0,50.3533,50.3619,50.3446,50.3619,285411.0
2020-11-30 14:00:00,58.52,58.52,58.5,58.52,311673.0,50.3619,50.3619,50.3446,50.3619,311673.0
2020-11-30 14:30:00,58.52,58.52,58.51,58.52,590177.0,50.3619,50.3619,50.3533,50.3619,590177.0
2020-11-30 15:00:00,58.52,58.53,58.52,58.53,220232.0,50.3619,50.3705,50.3619,50.3705,220232.0
2020-11-30 15:30:00,58.53,58.53,58.51,58.52,775062.0,50.3705,50.3705,50.3533,50.3619,775062.0
2020-12-01 09:30:00,58.35,58.35,58.32,58.33,217220.0,50.2545,50.2545,50.2287,50.2373,217220.0
2020-12-01 10:00:00,58.33,58.34,58.29,58.3,256579.0,50.2373,50.2459,50.2028,50.2114,256579.0
2020-12-01 10:30:00,58.3,58.31,58.28,58.3,244854.0,50.2114,50.2201,50.1942,50.2114,244854.0
2020-12-01 11:00:00,58.3,58.31,58.28,58.29,96124.0,50.2114,50.2201,50.1942,50.2028,96124.0
2020-12-01 11:30:00,58.29,58.3,58.28,58.3,136656.0,50.2028,50.2114,50.1942,50.2114,136656.0
2020-12-01 12:00:00,58.3,58.3,58.29,58.3,212341.0,50.2114,50.2114,50.2028,50.2114,212341.0
2020-12-01 12:30:00,58.3,58.3,58.28,58.29,87658.0,50.2114,50.2114,50.1942,50.2028,87658.0
2020-12-01 13:00:00,58.29,58.29,58.27,58.28,164567.0,50.2028,50.2028,50.1856,50.1942,164567.0
2020-12-01 13:30:00,58.27,58.28,58.26,58.26,234178.0,50.1856,50.1942,50.177,50.177,234178.0
2020-12-01 14:00:00,58.27,58.38,58.25,58.27,489029.0,50.1856,50.2803,50.1684,50.1856,489029.0
2020-12-01 14:30:00,58.27,58.27,58.26,58.27,239691.0,50.1856,50.1856,50.177,50.1856,239691.0
2020-12-01 15:00:00,58.26,58.28,58.24,58.28,633472.0,50.177,50.1942,50.1598,50.1942,633472.0
2020-12-01 15:30:00,58.28,58.29,58.27,58.29,171117.0,50.1942,50.2028,50.1856,50.2028,171117.0
2020-12-02 09:30:00,58.28,58.28,58.24,58.25,78371.0,50.1942,50.1942,50.1598,50.1684,78371.0
2020-12-02 10:00:00,58.25,58.26,58.24,58.26,367950.0,50.1684,50.177,50.1598,50.177,367950.0
2020-12-02 10:30:00,58.26,58.28,58.25,58.26,233831.0,50.177,50.1942,50.1684,50.177,233831.0
2020-12-02 11:00:00,58.26,58.27,58.25,58.27,198743.0,50.177,50.1856,50.1684,50.1856,198743.0
2020-12-02 11:30:00,58.27,58.28,58.26,58.27,167627.0,50.1856,50.1942,50.177,50.1856,167627.0
2020-12-02 12:00:00,58.27,58.28,58.26,58.28,204094.0,50.1856,50.1942,50.177,50.1942,204094.0
2020-12-02 12:30:00,58.27,58.28,58.26,58.26,117081.0,50.1856,50.1942,50.177,50.177,117081.0
2020-12-02 13:00:00,58.27,58.28,58.26,58.27,128455.0,50.1856,50.1942,50.177,50.1856,128455.0
2020-12-02 13:30:00,58.27,58.29,58.26,58.28,217409.0,50.1856,50.2028,50.177,50.1942,217409.0
2020-12-02 14:00:00,58.28,58.28,58.24,58.26,263168.0,50.1942,50.1942,50.1598,50.177,263168.0
2020-12-02 14:30:00,58.26,58.29,58.25,58.29,143869.0,50.177,50.2028,50.1684,50.2028,143869.0
2020-12-02 15:00:00,58.29,58.29,58.28,58.29,155937.0,50.2028,50.2028,50.1942,50.2028,155937.0
2020-12-02 15:30:00,58.29,58.29,58.28,58.29,217521.0,50.2028,50.2028,50.1942,50.2028,217521.0
2020-12-03 09:30:00,58.37,58.38,58.36,58.38,129666.0,50.2717,50.2803,50.2631,50.2803,129666.0
2020-12-03 10:00:00,58.38,58.4,58.38,58.39,131837.0,50.2803,50.2976,50.2803,50.289,131837.0
2020-12-03 10:30:00,58.38,58.4,58.37,58.39,177308.0,50.2803,50.2976,50.2717,50.289,177308.0
2020-12-03 11:00:00,58.39,58.39,58.37,58.38,166372.0,50.289,50.289,50.2717,50.2803,166372.0
2020-12-03 11:30:00,58.38,58.41,58.37,58.41,138414.0,50.2803,50.3062,50.2717,50.3062,138414.0
2020-12-03 12:00:00,58.41,58.42,58.4,58.4,162494.0,50.3062,50.3148,50.2976,50.2976,162494.0
2020-12-03 12:30:00,58.41,58.41,58.4,58.41,88104.0,50.3062,50.3062,50.2976,50.3062,88104.0
2020-12-03 13:00:00,58.4,58.42,58.4,58.42,144140.0,50.2976,50.3148,50.2976,50.3148,144140.0
2020-12-03 13:30:00,58.42,58.42,58.4,58.41,147526.0,50.3148,50.3148,50.2976,50.3062,147526.0
2020-12-03 14:00:00,58.41,58.42,58.4,58.4,141093.0,50.3062,50.3148,50.2976,50.2976,141093.0
2020-12-03 14:30:00,58.4,58.41,58.39,58.4,181685.0,50.2976,50.3062,50.289,50.2976,181685.0
2020-12-03 15:00:00,58.4,58.4,58.39,58.4,114983.0,50.2976,50.2976,50.289,50.2976,114983.0
2020-12-03 15:30:00,58.4,58.42,58.39,58.42,237495.0,50.2976,50.3148,50.289,50.3148,237495.0
2020-12-04 09:30:00,58.36,58.38,58.35,58.36,321487.0,50.2631,50.2803,50.2545,50.2631,321487.0
2020-12-04 10:00:00,58.37,58.37,58.34,58.36,700927.0,50.2717,50.2717,50.2459,50.2631,700927.0
2020-12-04 10:30:00,58.36,58.36,58.34,58.35,358622.0,50.2631,50.2631,50.2459,50.2545,358622.0
2020-12-04 11:00:00,58.34,58.36,58.34,58.34,260600.0,50.2459,50.2631,50.2459,50.2459,260600.0
2020-12-04 11:30:00,58.34,58.37,58.34,58.37,152978.0,50.2459,50.2717,50.2459,50.2717,152978.0
2020-12-04 12:00:00,58.37,58.37,58.36,58.37,166280.0,50.2717,50.2717,50.2631,50.2717,166280.0
2020-12-04 12:30:00,58.37,58.37,58.34,58.35,146128.0,50.2717,50.2717,50.2459,50.2545,146128.0
2020-12-04 13:00:00,58.35,58.35,58.34,58.34,92017.0,50.2545,50.2545,50.2459,50.2459,92017.0
2020-12-04 13:30:00,58.35,58.36,58.34,58.36,103533.0,50.2545,50.2631,50.2459,50.2631,103533.0
2020-12-04 14:00:00,58.36,58.36,58.35,58.36,171692.0,50.2631,50.2631,50.2545,50.2631,171692.0
2020-12-04 14:30:00,58.36,58.37,58.35,58.37,127301.0,50.2631,50.2717,50.2545,50.2717,127301.0
2020-12-04 15:00:00,58.37,58.37,58.36,58.37,135475.0,50.2717,50.2717,50.2631,50.2717,135475.0
2020-12-04 15:30:00,58.37,58.39,58.36,58.39,1256616.0,50.2717,50.289,50.2631,50.289,1256616.0
2020-12-07 09:30:00,58.44,58.47,58.43,58.47,161186.0,50.332,50.3579,50.3234,50.3579,161186.0
2020-12-07 10:00:00,58.47,58.48,58.46,58.48,225426.0,50.3579,50.3665,50.3492,50.3665,225426.0
2020-12-07 10:30:00,58.48,58.48,58.47,58.48,196798.0,50.3665,50.3665,50.3579,50.3665,196798.0
2020-12-07 11:00:00,58.48,58.48,58.47,58.48,204980.0,50.3665,50.3665,50.3579,50.3665,204980.0
2020-12-07 11:30:00,58.48,58.49,58.47,58.47,184722.0,50.3665,50.3751,50.3579,50.3579,184722.0
2020-12-07 12:00:00,58.47,58.49,58.47,58.48,136913.0,50.3579,50.3751,50.3579,50.3665,136913.0
2020-12-07 12:30:00,58.48,58.49,58.48,58.48,78395.0,50.3665,50.3751,50.3665,50.3665,78395.0
2020-12-07 13:00:00,58.48,58.49,58.48,58.48,132688.0,50.3665,50.3751,50.3665,50.3665,132688.0
2020-12-07 13:30:00,58.49,58.5,58.48,58.49,167873.0,50.3751,50.3837,50.3665,50.3751,167873.0
2020-12-07 14:00:00,58.5,58.5,58.49,58.5,104273.0,50.3837,50.3837,50.3751,50.3837,104273.0
2020-12-07 14:30:00,58.5,58.5,58.49,58.5,127077.0,50.3837,50.3837,50.3751,50.3837,127077.0
2020-12-07 15:00:00,58.49,58.5,58.49,58.5,249262.0,50.3751,50.3837,50.3751,50.3837,249262.0
2020-12-07 15:30:00,58.5,58.5,58.49,58.5,414473.0,50.3837,50.3837,50.3751,50.3837,414473.0
2020-12-08 09:30:00,58.49,58.52,58.48,58.52,157498.0,50.3751,50.4009,50.3665,50.4009,157498.0
2020-12-08 10:00:00,58.52,58.58,58.52,58.58,277293.0,50.4009,50.4526,50.4009,50.4526,277293.0
2020-12-08 10:30:00,58.58,58.58,58.56,58.57,174500.0,50.4526,50.4526,50.4354,50.444,174500.0
2020-12-08 11:00:00,58.57,58.57,58.56,58.57,145187.0,50.444,50.444,50.4354,50.444,145187.0
2020-12-08 11:30:00,58.57,58.57,58.56,58.57,139129.0,50.444,50.444,50.4354,50.444,139129.0
2020-12-08 12:00:00,58.57,58.57,58.56,58.56,136251.0,50.444,50.444,50.4354,50.4354,136251.0
2020-12-08 12:30:00,58.56,58.57,58.56,58.57,113698.0,50.4354,50.444,50.4354,50.444,113698.0
2020-12-08 13:00:00,58.57,58.57,58.56,58.57,111030.0,50.444,50.444,50.4354,50.444,111030.0
2020-12-08 13:30:00,58.57,58.57,58.56,58.57,100922.0,50.444,50.444,50.4354,50.444,100922.0
2020-12-08 14:00:00,58.57,58.57,58.56,58.57,188624.0,50.444,50.444,50.4354,50.444,188624.0
2020-12-08 14:30:00,58.57,58.57,58.56,58.57,101134.0,50.444,50.444,50.4354,50.444,101134.0
2020-12-08 15:00:00,58.57,58.57,58.56,58.57,130926.0,50.444,50.444,50.4354,50.444,130926.0
2020-12-08 15:30:00,58.57,58.57,58.56,58.57,147161.0,50.444,50.444,50.4354,50.444,147161.0
2020-12-09 09:30:00,58.55,58.55,58.51,58.51,108541.0,50.4268,50.4268,50.3923,50.3923,108541.0
2020-12-09 10:00:00,58.51,58.52,58.49,58.51,329435.0,50.3923,50.4009,50.3751,50.3923,329435.0
2020-12-09 10:30:00,58.52,58.53,58.5,58.52,208427.0,50.4009,50.4095,50.3837,50.4009,208427.0
2020-12-09 11:00:00,58.53,58.54,58.52,58.54,182734.0,50.4095,50.4181,50.4009,50.4181,182734.0
2020-12-09 11:30:00,58.54,58.54,58.53,58.54,158288.0,50.4181,50.4181,50.4095,50.4181,158288.0
2020-12-09 12:00:00,58.54,58.54,58.53,58.53,131953.0,50.4181,50.4181,50.4095,50.4095,131953.0
2020-12-09 12:30:00,58.54,58.54,58.53,58.54,151776.0,50.4181,50.4181,50.4095,50.4181,151776.0
2020-12-09 13:00:00,58.54,58.54,58.53,58.54,81699.0,50.4181,50.4181,50.4095,50.4181,81699.0
2020-12-09 13:30:00,58.53,58.55,58.53,58.55,158235.0,50.4095,50.4268,50.4095,50.4268,158235.0
2020-12-09 14:00:00,58.55,58.56,58.54,58.54,266306.0,50.4268,50.4354,50.4181,50.4181,266306.0
2020-12-09 14:30:00,58.54,58.55,58.53,58.54,180820.0,50.4181,50.4268,50.4095,50.4181,180820.0
2020-12-09 15:00:00,58.54,58.54,58.53,58.54,183396.0,50.4181,50.4181,50.4095,50.4181,183396.0
2020-12-09 15:30:00,58.54,58.54,58.53,58.54,300941.0,50.4181,50.4181,50.4095,50.4181,300941.0
2020-12-10 09:30:00,58.58,58.59,58.56,58.59,145500.0,50.4526,50.4612,50.4354,50.4612,145500.0
2020-12-10 10:00:00,58.59,58.62,58.58,58.6,159597.0,50.4612,50.487,50.4526,50.4698,159597.0
2020-12-10 10:30:00,58.59,58.59,58.56,58.58,237687.0,50.4612,50.4612,50.4354,50.4526,237687.0
2020-12-10 11:00:00,58.58,58.61,58.57,58.61,171733.0,50.4526,50.4784,50.444,50.4784,171733.0
2020-12-10 11:30:00,58.61,58.62,58.6,58.62,188516.0,50.4784,50.487,50.4698,50.487,188516.0
2020-12-10 12:00:00,58.62,58.62,58.6,58.61,75680.0,50.487,50.487,50.4698,50.4784,75680.0
2020-12-10 12:30:00,58.61,58.61,58.59,58.59,87691.0,50.4784,50.4784,50.4612,50.4612,87691.0
2020-12-10 13:00:00,58.6,58.63,58.59,58.63,129714.0,50.4698,50.4957,50.4612,50.4957,129714.0
2020-12-10 13:30:00,58.63,58.64,58.62,58.62,92371.0,50.4957,50.5043,50.487,50.487,92371.0
2020-12-10 14:00:00,58.62,58.63,58.61,58.63,122186.0,50.487,50.4957,50.4784,50.4957,122186.0
2020-12-10 14:30:00,58.63,58.65,58.62,58.65,124410.0,50.4957,50.5129,50.487,50.5129,124410.0
2020-12-10 15:00:00,58.65,58.65,58.62,58.65,79733.0,50.5129,50.5129,50.487,50.5129,79733.0
2020-12-10 15:30:00,58.64,58.66,58.64,58.65,214302.0,50.5043,50.5215,50.5043,50.5129,214302.0
2020-12-11 09:30:00,58.74,58.77,58.73,58.77,180523.0,50.5904,50.6162,50.5818,50.6162,180523.0
2020-12-11 10:00:00,58.77,58.77,58.75,58.76,189558.0,50.6162,50.6162,50.599,50.6076,189558.0
2020-12-11 10:30:00,58.76,58.77,58.75,58.77,217587.0,50.6076,50.6162,50.599,50.6162,217587.0
2020-12-11 11:00:00,58.77,58.77,58.76,58.77,170202.0,50.6162,50.6162,50.6076,50.6162,170202.0
2020-12-11 11:30:00,58.77,58.77,58.76,58.76,157359.0,50.6162,50.6162,50.6076,50.6076,157359.0
2020-12-11 12:00:00,58.77,58.77,58.76,58.76,87004.0,50.6162,50.6162,50.6076,50.6076,87004.0
2020-12-11 12:30:00,58.77,58.77,58.76,58.76,122172.0,50.6162,50.6162,50.6076,50.6076,122172.0
2020-12-11 13:00:00,58.77,58.77,58.76,58.77,120344.0,50.6162,50.6162,50.6076,50.6162,120344.0
2020-12-11 13:30:00,58.77,58.77,58.76,58.76,129785.0,50.6162,50.6162,50.6076,50.6076,129785.0
2020-12-11 14:00:00,58.76,58.77,58.74,58.75,165871.0,50.6076,50.6162,50.5904,50.599,165871.0
2020-12-11 14:30:00,58.75,58.75,58.73,58.73,118644.0,50.599,50.599,50.5818,50.5818,118644.0
2020-12-11 15:00:00,58.73,58.75,58.73,58.73,81263.0,50.5818,50.599,50.5818,50.5818,81263.0
2020-12-11 15:30:00,58.74,58.75,58.73,58.75,150806.0,50.5904,50.599,50.5818,50.599,150806.0
2020-12-14 09:30:00,58.6,58.61,58.59,58.6,202207.0,50.4698,50.4784,50.4612,50.4698,202207.0
2020-12-14 10:00:00,58.61,58.62,58.6,58.61,272317.0,50.4784,50.487,50.4698,50.4784,272317.0
2020-12-14 10:30:00,58.61,58.65,58.6,58.65,414573.0,50.4784,50.5129,50.4698,50.5129,414573.0
2020-12-14 11:00:00,58.65,58.65,58.64,58.65,211126.0,50.5129,50.5129,50.5043,50.5129,211126.0
2020-12-14 11:30:00,58.65,58.65,58.64,58.65,182258.0,50.5129,50.5129,50.5043,50.5129,182258.0
2020-12-14 12:00:00,58.65,58.65,58.64,58.64,213476.0,50.5129,50.5129,50.5043,50.5043,213476.0
2020-12-14 12:30:00,58.64,58.65,58.63,58.65,380284.0,50.5043,50.5129,50.4957,50.5129,380284.0
2020-12-14 13:00:00,58.65,58.65,58.64,58.65,97620.0,50.5129,50.5129,50.5043,50.5129,97620.0
2020-12-14 13:30:00,58.65,58.65,58.64,58.65,68282.0,50.5129,50.5129,50.5043,50.5129,68282.0
2020-12-14 14:00:00,58.65,58.66,58.64,58.65,388250.0,50.5129,50.5215,50.5043,50.5129,388250.0
2020-12-14 14:30:00,58.66,58.66,58.65,58.66,207150.0,50.5215,50.5215,50.5129,50.5215,207150.0
2020-12-14 15:00:00,58.66,58.66,58.65,58.66,176930.0,50.5215,50.5215,50.5129,50.5215,176930.0
2020-12-14 15:30:00,58.66,58.66,58.64,58.65,180321.0,50.5215,50.5215,50.5043,50.5129,180321.0
2020-12-15 09:30:00,58.67,58.68,58.66,58.67,127869.0,50.5301,50.5387,50.5215,50.5301,127869.0
2020-12-15 10:00:00,58.68,58.68,58.66,58.66,200268.0,50.5387,50.5387,50.5215,50.5215,200268.0
2020-12-15 10:30:00,58.67,58.67,58.66,58.67,149900.0,50.5301,50.5301,50.5215,50.5301,149900.0
2020-12-15 11:00:00,58.66,58.67,58.62,58.64,387621.0,50.5215,50.5301,50.487,50.5043,387621.0
2020-12-15 11:30:00,58.64,58.64,58.63,58.64,113477.0,50.5043,50.5043,50.4957,50.5043,113477.0
2020-12-15 12:00:00,58.64,58.64,58.63,58.63,106518.0,50.5043,50.5043,50.4957,50.4957,106518.0
2020-12-15 12:30:00,58.64,58.64,58.63,58.64,75108.0,50.5043,50.5043,50.4957,50.5043,75108.0
2020-12-15 13:00:00,58.63,58.64,58.63,58.64,165742.0,50.4957,50.5043,50.4957,50.5043,165742.0
2020-12-15 13:30:00,58.64,58.64,58.63,58.64,93084.0,50.5043,50.5043,50.4957,50.5043,93084.0
2020-12-15 14:00:00,58.64,58.64,58.63,58.64,224656.0,50.5043,50.5043,50.4957,50.5043,224656.0
2020-12-15 14:30:00,58.64,58.64,58.63,58.64,135852.0,50.5043,50.5043,50.4957,50.5043,135852.0
2020-12-15 15:00:00,58.63,58.64,58.63,58.64,156259.0,50.4957,50.5043,50.4957,50.5043,156259.0
2020-12-15 15:30:00,58.64,58.66,58.63,58.66,634749.0,50.5043,50.5215,50.4957,50.5215,634749.0
2020-12-16 09:30:00,58.48,58.49,58.47,58.49,205391.0,50.3665,50.3751,50.3579,50.3751,205391.0
2020-12-16 10:00:00,58.48,58.49,58.47,58.48,281691.0,50.3665,50.3751,50.3579,50.3665,281691.0
2020-12-16 10:30:00,58.48,58.5,58.48,58.5,216462.0,50.3665,50.3837,50.3665,50.3837,216462.0
2020-12-16 11:00:00,58.5,58.52,58.49,58.52,207182.0,50.3837,50.4009,50.3751,50.4009,207182.0
2020-12-16 11:30:00,58.52,58.53,58.51,58.52,197634.0,50.4009,50.4095,50.3923,50.4009,197634.0
2020-12-16 12:00:00,58.53,58.53,58.51,58.52,224327.0,50.4095,50.4095,50.3923,50.4009,224327.0
2020-12-16 12:30:00,58.52,58.53,58.51,58.53,136156.0,50.4009,50.4095,50.3923,50.4095,136156.0
2020-12-16 13:00:00,58.52,58.53,58.52,58.53,63366.0,50.4009,50.4095,50.4009,50.4095,63366.0
2020-12-16 13:30:00,58.53,58.54,58.52,58.54,106685.0,50.4095,50.4181,50.4009,50.4181,106685.0
2020-12-16 14:00:00,58.53,58.54,58.49,58.5,209891.0,50.4095,50.4181,50.3751,50.3837,209891.0
2020-12-16 14:30:00,58.49,58.53,58.49,58.53,187115.0,50.3751,50.4095,50.3751,50.4095,187115.0
2020-12-16 15:00:00,58.53,58.55,58.52,58.54,189461.0,50.4095,50.4268,50.4009,50.4181,189461.0
2020-12-16 15:30:00,58.55,58.55,58.54,58.55,387478.0,50.4268,50.4268,50.4181,50.4268,387478.0
2020-12-17 09:30:00,58.63,58.64,58.62,58.64,65684.0,50.4957,50.5043,50.487,50.5043,65684.0
2020-12-17 10:00:00,58.64,58.65,58.63,58.65,199842.0,50.5043,50.5129,50.4957,50.5129,199842.0
2020-12-17 10:30:00,58.65,58.65,58.63,58.64,128882.0,50.5129,50.5129,50.4957,50.5043,128882.0
2020-12-17 11:00:00,58.64,58.64,58.6,58.6,160654.0,50.5043,50.5043,50.4698,50.4698,160654.0
2020-12-17 11:30:00,58.61,58.61,58.56,58.57,156838.0,50.4784,50.4784,50.4354,50.444,156838.0
2020-12-17 12:00:00,58.57,58.58,58.55,58.57,127740.0,50.444,50.4526,50.4268,50.444,127740.0
2020-12-17 12:30:00,58.57,58.58,58.56,58.58,117279.0,50.444,50.4526,50.4354,50.4526,117279.0
2020-12-17 13:00:00,58.58,58.58,58.57,58.58,212426.0,50.4526,50.4526,50.444,50.4526,212426.0
2020-12-17 13:30:00,58.58,58.58,58.57,58.58,183116.0,50.4526,50.4526,50.444,50.4526,183116.0
2020-12-17 14:00:00,58.57,58.59,58.56,58.59,326338.0,50.444,50.4612,50.4354,50.4612,326338.0
2020-12-17 14:30:00,58.59,58.59,58.58,58.59,175409.0,50.4612,50.4612,50.4526,50.4612,175409.0
2020-12-17 15:00:00,58.59,58.59,58.58,58.59,115189.0,50.4612,50.4612,50.4526,50.4612,115189.0
2020-12-17 15:30:00,58.59,58.59,58.58,58.58,326952.0,50.4612,50.4612,50.4526,50.4526,326952.0
2020-12-18 09:30:00,58.56,58.58,58.54,58.56,155004.0,50.4354,50.4526,50.4181,50.4354,155004.0
2020-12-18 10:00:00,58.57,58.57,58.55,58.55,301355.0,50.444,50.444,50.4268,50.4268,301355.0
2020-12-18 10:30:00,58.55,58.56,58.55,58.55,160599.0,50.4268,50.4354,50.4268,50.4268,160599.0
2020-12-18 11:00:00,58.55,58.56,58.54,58.55,154576.0,50.4268,50.4354,50.4181,50.4268,154576.0
2020-12-18 11:30:00,58.55,58.55,58.54,58.55,194101.0,50.4268,50.4268,50.4181,50.4268,194101.0
2020-12-18 12:00:00,58.55,58.55,58.54,58.55,109673.0,50.4268,50.4268,50.4181,50.4268,109673.0
2020-12-18 12:30:00,58.55,58.56,58.54,58.55,140913.0,50.4268,50.4354,50.4181,50.4268,140913.0
2020-12-18 13:00:00,58.55,58.56,58.55,58.55,95983.0,50.4268,50.4354,50.4268,50.4268,95983.0
2020-12-18 13:30:00,58.55,58.56,58.55,58.56,193156.0,50.4268,50.4354,50.4268,50.4354,193156.0
2020-12-18 14:00:00,58.55,58.56,58.55,58.55,142977.0,50.4268,50.4354,50.4268,50.4268,142977.0
2020-12-18 14:30:00,58.55,58.56,58.53,58.54,188440.0,50.4268,50.4354,50.4095,50.4181,188440.0
2020-12-18 15:00:00,58.55,58.55,58.54,58.55,108876.0,50.4268,50.4268,50.4181,50.4268,108876.0
2020-12-18 15:30:00,58.54,58.55,58.54,58.55,142754.0,50.4181,50.4268,50.4181,50.4268,142754.0
2020-12-21 09:30:00,58.62,58.62,58.59,58.59,184807.0,50.487,50.487,50.4612,50.4612,184807.0
2020-12-21 10:00:00,58.6,58.61,58.59,58.61,254433.0,50.4698,50.4784,50.4612,50.4784,254433.0
2020-12-21 10:30:00,58.6,58.61,58.58,58.59,251509.0,50.4698,50.4784,50.4526,50.4612,251509.0
2020-12-21 11:00:00,58.59,58.6,58.57,58.59,305596.0,50.4612,50.4698,50.444,50.4612,305596.0
2020-12-21 11:30:00,58.59,58.6,58.58,58.6,176878.0,50.4612,50.4698,50.4526,50.4698,176878.0
2020-12-21 12:00:00,58.6,58.6,58.58,58.59,105743.0,50.4698,50.4698,50.4526,50.4612,105743.0
2020-12-21 12:30:00,58.59,58.6,58.58,58.6,99045.0,50.4612,50.4698,50.4526,50.4698,99045.0
2020-12-21 13:00:00,58.6,58.61,58.59,58.61,269711.0,50.4698,50.4784,50.4612,50.4784,269711.0
2020-12-21 13:30:00,58.61,58.61,58.6,58.61,123638.0,50.4784,50.4784,50.4698,50.4784,123638.0
2020-12-21 14:00:00,58.61,58.61,58.59,58.59,175255.0,50.4784,50.4784,50.4612,50.4612,175255.0
2020-12-21 14:30:00,58.59,58.6,58.59,58.59,143228.0,50.4612,50.4698,50.4612,50.4612,143228.0
2020-12-21 15:00:00,58.6,58.6,58.58,58.58,159659.0,50.4698,50.4698,50.4526,50.4526,159659.0
2020-12-21 15:30:00,58.59,58.59,58.58,58.59,281543.0,50.4612,50.4612,50.4526,50.4612,281543.0
2020-12-22 09:30:00,58.61,58.61,58.6,58.61,188048.0,50.4784,50.4784,50.4698,50.4784,188048.0
2020-12-22 10:00:00,58.61,58.63,58.6,58.63,279979.0,50.4784,50.4957,50.4698,50.4957,279979.0
2020-12-22 10:30:00,58.63,58.64,58.61,58.63,233697.0,50.4957,50.5043,50.4784,50.4957,233697.0
2020-12-22 11:00:00,58.63,58.63,58.61,58.63,163525.0,50.4957,50.4957,50.4784,50.4957,163525.0
2020-12-22 11:30:00,58.63,58.64,58.62,58.64,196389.0,50.4957,50.5043,50.487,50.5043,196389.0
2020-12-22 12:00:00,58.64,58.64,58.63,58.64,108732.0,50.5043,50.5043,50.4957,50.5043,108732.0
2020-12-22 12:30:00,58.64,58.64,58.63,58.64,139811.0,50.5043,50.5043,50.4957,50.5043,139811.0
2020-12-22 13:00:00,58.64,58.64,58.63,58.64,138298.0,50.5043,50.5043,50.4957,50.5043,138298.0
2020-12-22 13:30:00,58.63,58.64,58.63,58.64,157890.0,50.4957,50.5043,50.4957,50.5043,157890.0
2020-12-22 14:00:00,58.64,58.64,58.62,58.63,233470.0,50.5043,50.5043,50.487,50.4957,233470.0
2020-12-22 14:30:00,58.64,58.64,58.63,58.64,308556.0,50.5043,50.5043,50.4957,50.5043,308556.0
2020-12-22 15:00:00,58.64,58.65,58.63,58.65,218441.0,50.5043,50.5129,50.4957,50.5129,218441.0
2020-12-22 15:30:00,58.64,58.65,58.63,58.65,240520.0,50.5043,50.5129,50.4957,50.5129,240520.0
2020-12-23 09:30:00,58.39,58.39,58.33,58.35,329744.0,50.4057,50.4057,50.3539,50.3712,329744.0
2020-12-23 10:00:00,58.35,58.35,58.31,58.33,354073.0,50.3712,50.3712,50.3366,50.3539,354073.0
2020-12-23 10:30:00,58.34,58.34,58.33,58.34,131742.0,50.3625,50.3625,50.3539,50.3625,131742.0
2020-12-23 11:00:00,58.34,58.34,58.32,58.33,191641.0,50.3625,50.3625,50.3453,50.3539,191641.0
2020-12-23 11:30:00,58.33,58.35,58.32,58.34,189726.0,50.3539,50.3712,50.3453,50.3625,189726.0
2020-12-23 12:00:00,58.35,58.36,58.34,58.36,200343.0,50.3712,50.3798,50.3625,50.3798,200343.0
2020-12-23 12:30:00,58.36,58.36,58.34,58.36,116219.0,50.3798,50.3798,50.3625,50.3798,116219.0
2020-12-23 13:00:00,58.36,58.36,58.35,58.36,72505.0,50.3798,50.3798,50.3712,50.3798,72505.0
2020-12-23 13:30:00,58.36,58.36,58.35,58.36,87660.0,50.3798,50.3798,50.3712,50.3798,87660.0
2020-12-23 14:00:00,58.36,58.36,58.35,58.35,79017.0,50.3798,50.3798,50.3712,50.3712,79017.0
2020-12-23 14:30:00,58.36,58.36,58.35,58.36,126038.0,50.3798,50.3798,50.3712,50.3798,126038.0
2020-12-23 15:00:00,58.36,58.36,58.35,58.36,149607.0,50.3798,50.3798,50.3712,50.3798,149607.0
2020-12-23 15:30:00,58.36,58.37,58.35,58.37,209793.0,50.3798,50.3884,50.3712,50.3884,209793.0
2020-12-24 09:30:00,58.41,58.43,58.4,58.42,468623.0,50.423,50.4402,50.4143,50.4316,468623.0
2020-12-24 10:00:00,58.42,58.44,58.42,58.44,351114.0,50.4316,50.4489,50.4316,50.4489,351114.0
2020-12-24 10:30:00,58.44,58.45,58.43,58.45,279114.0,50.4489,50.4575,50.4402,50.4575,279114.0
2020-12-24 11:00:00,58.45,58.46,58.44,58.46,269276.0,50.4575,50.4661,50.4489,50.4661,269276.0
2020-12-24 11:30:00,58.46,58.46,58.44,58.46,196431.0,50.4661,50.4661,50.4489,50.4661,196431.0
2020-12-24 12:00:00,58.46,58.46,58.44,58.45,146356.0,50.4661,50.4661,50.4489,50.4575,146356.0
2020-12-24 12:30:00,58.45,58.46,58.44,58.45,110648.0,50.4575,50.4661,50.4489,50.4575,110648.0
2020-12-28 09:30:00,58.44,58.45,58.42,58.43,176749.0,50.4489,50.4575,50.4316,50.4402,176749.0
2020-12-28 10:00:00,58.43,58.44,58.42,58.44,320728.0,50.4402,50.4489,50.4316,50.4489,320728.0
2020-12-28 10:30:00,58.44,58.45,58.43,58.45,272177.0,50.4489,50.4575,50.4402,50.4575,272177.0
2020-12-28 11:00:00,58.44,58.46,58.44,58.45,333000.0,50.4489,50.4661,50.4489,50.4575,333000.0
2020-12-28 11:30:00,58.46,58.46,58.45,58.46,140074.0,50.4661,50.4661,50.4575,50.4661,140074.0
2020-12-28 12:00:00,58.46,58.47,58.45,58.47,244745.0,50.4661,50.4748,50.4575,50.4748,244745.0
2020-12-28 12:30:00,58.47,58.47,58.45,58.46,198385.0,50.4748,50.4748,50.4575,50.4661,198385.0
2020-12-28 13:00:00,58.46,58.46,58.45,58.46,137473.0,50.4661,50.4661,50.4575,50.4661,137473.0
2020-12-28 13:30:00,58.46,58.49,58.45,58.48,155135.0,50.4661,50.492,50.4575,50.4834,155135.0
2020-12-28 14:00:00,58.48,58.49,58.48,58.48,189411.0,50.4834,50.492,50.4834,50.4834,189411.0
2020-12-28 14:30:00,58.48,58.5,58.48,58.48,170868.0,50.4834,50.5007,50.4834,50.4834,170868.0
2020-12-28 15:00:00,58.49,58.5,58.48,58.5,206088.0,50.492,50.5007,50.4834,50.5007,206088.0
2020-12-28 15:30:00,58.5,58.5,58.49,58.5,190918.0,50.5007,50.5007,50.492,50.5007,190918.0
2020-12-29 09:30:00,58.48,58.49,58.47,58.48,123517.0,50.4834,50.492,50.4748,50.4834,123517.0
2020-12-29 10:00:00,58.49,58.5,58.48,58.5,296195.0,50.492,50.5007,50.4834,50.5007,296195.0
2020-12-29 10:30:00,58.5,58.5,58.49,58.5,278229.0,50.5007,50.5007,50.492,50.5007,278229.0
2020-12-29 11:00:00,58.5,58.51,58.49,58.51,279923.0,50.5007,50.5093,50.492,50.5093,279923.0
2020-12-29 11:30:00,58.51,58.52,58.5,58.51,253178.0,50.5093,50.5179,50.5007,50.5093,253178.0
2020-12-29 12:00:00,58.51,58.51,58.49,58.51,208932.0,50.5093,50.5093,50.492,50.5093,208932.0
2020-12-29 12:30:00,58.51,58.52,58.5,58.52,123585.0,50.5093,50.5179,50.5007,50.5179,123585.0
2020-12-29 13:00:00,58.52,58.52,58.51,58.52,91554.0,50.5179,50.5179,50.5093,50.5179,91554.0
2020-12-29 13:30:00,58.52,58.52,58.51,58.52,102652.0,50.5179,50.5179,50.5093,50.5179,102652.0
2020-12-29 14:00:00,58.51,58.52,58.51,58.51,124955.0,50.5093,50.5179,50.5093,50.5093,124955.0
2020-12-29 14:30:00,58.52,58.52,58.51,58.52,127536.0,50.5179,50.5179,50.5093,50.5179,127536.0
2020-12-29 15:00:00,58.52,58.52,58.51,58.52,100684.0,50.5179,50.5179,50.5093,50.5179,100684.0
2020-12-29 15:30:00,58.52,58.52,58.51,58.52,184225.0,50.5179,50.5179,50.5093,50.5179,184225.0
2020-12-30 09:30:00,58.51,58.51,58.49,58.51,181246.0,50.5093,50.5093,50.492,50.5093,181246.0
2020-12-30 10:00:00,58.52,58.52,58.51,58.52,216400.0,50.5179,50.5179,50.5093,50.5179,216400.0
2020-12-30 10:30:00,58.52,58.52,58.51,58.52,142505.0,50.5179,50.5179,50.5093,50.5179,142505.0
2020-12-30 11:00:00,58.52,58.52,58.51,58.51,207640.0,50.5179,50.5179,50.5093,50.5093,207640.0
2020-12-30 11:30:00,58.52,58.52,58.51,58.52,174686.0,50.5179,50.5179,50.5093,50.5179,174686.0
2020-12-30 12:00:00,58.52,58.52,58.51,58.51,133872.0,50.5179,50.5179,50.5093,50.5093,133872.0
2020-12-30 12:30:00,58.52,58.52,58.51,58.52,119416.0,50.5179,50.5179,50.5093,50.5179,119416.0
2020-12-30 13:00:00,58.51,58.52,58.51,58.52,116135.0,50.5093,50.5179,50.5093,50.5179,116135.0
2020-12-30 13:30:00,58.52,58.52,58.51,58.52,140722.0,50.5179,50.5179,50.5093,50.5179,140722.0
2020-12-30 14:00:00,58.52,58.52,58.51,58.51,181506.0,50.5179,50.5179,50.5093,50.5093,181506.0
2020-12-30 14:30:00,58.52,58.52,58.51,58.52,321154.0,50.5179,50.5179,50.5093,50.5179,321154.0
2020-12-30 15:00:00,58.51,58.53,58.51,58.53,156259.0,50.5093,50.5265,50.5093,50.5265,156259.0
2020-12-30 15:30:00,58.53,58.53,58.52,58.53,190195.0,50.5265,50.5265,50.5179,50.5265,190195.0
2020-12-31 09:30:00,58.53,58.53,58.52,58.53,205579.0,50.5265,50.5265,50.5179,50.5265,205579.0
2020-12-31 10:00:00,58.53,58.53,58.52,58.53,220027.0,50.5265,50.5265,50.5179,50.5265,220027.0
2020-12-31 10:30:00,58.53,58.54,58.52,58.54,181882.0,50.5265,50.5352,50.5179,50.5352,181882.0
2020-12-31 11:00:00,58.54,58.54,58.53,58.54,233205.0,50.5352,50.5352,50.5265,50.5352,233205.0
2020-12-31 11:30:00,58.54,58.54,58.53,58.54,97394.0,50.5352,50.5352,50.5265,50.5352,97394.0
2020-12-31 12:00:00,58.54,58.54,58.53,58.54,147826.0,50.5352,50.5352,50.5265,50.5352,147826.0
2020-12-31 12:30:00,58.54,58.55,58.53,58.55,402868.0,50.5352,50.5438,50.5265,50.5438,402868.0
2020-12-31 13:00:00,58.55,58.55,58.54,58.55,92954.0,50.5438,50.5438,50.5352,50.5438,92954.0
2020-12-31 13:30:00,58.55,58.55,58.54,58.55,188500.0,50.5438,50.5438,50.5352,50.5438,188500.0
2020-12-31 14:00:00,58.55,58.55,58.54,58.55,148127.0,50.5438,50.5438,50.5352,50.5438,148127.0
2020-12-31 14:30:00,58.55,58.55,58.54,58.55,423645.0,50.5438,50.5438,50.5352,50.5438,423645.0
2020-12-31 15:00:00,58.55,58.55,58.54,58.55,58870.0,50.5438,50.5438,50.5352,50.5438,58870.0
2020-12-31 15:30:00,58.55,58.56,58.54,58.55,305439.0,50.5438,50.5524,50.5352,50.5438,305439.0
2021-01-04 09:30:00,58.49,58.49,58.48,58.49,366954.0,50.492,50.492,50.4834,50.492,366954.0
2021-01-04 10:00:00,58.49,58.54,58.48,58.54,501450.0,50.492,50.5352,50.4834,50.5352,501450.0
2021-01-04 10:30:00,58.54,58.56,58.53,58.55,351887.0,50.5352,50.5524,50.5265,50.5438,351887.0
2021-01-04 11:00:00,58.55,58.56,58.52,58.55,420097.0,50.5438,50.5524,50.5179,50.5438,420097.0
2021-01-04 11:30:00,58.55,58.56,58.54,58.55,232265.0,50.5438,50.5524,50.5352,50.5438,232265.0
2021-01-04 12:00:00,58.55,58.57,58.55,58.57,208528.0,50.5438,50.5611,50.5438,50.5611,208528.0
2021-01-04 12:30:00,58.57,58.57,58.56,58.57,191905.0,50.5611,50.5611,50.5524,50.5611,191905.0
2021-01-04 13:00:00,58.57,58.57,58.55,58.57,231018.0,50.5611,50.5611,50.5438,50.5611,231018.0
2021-01-04 13:30:00,58.57,58.57,58.56,58.57,195777.0,50.5611,50.5611,50.5524,50.5611,195777.0
2021-01-04 14:00:00,58.57,58.57,58.55,58.56,276277.0,50.5611,50.5611,50.5438,50.5524,276277.0
2021-01-04 14:30:00,58.55,58.56,58.54,58.56,258354.0,50.5438,50.5524,50.5352,50.5524,258354.0
2021-01-04 15:00:00,58.56,58.57,58.55,58.55,208472.0,50.5524,50.5611,50.5438,50.5438,208472.0
2021-01-04 15:30:00,58.56,58.56,58.54,58.55,315750.0,50.5524,50.5524,50.5352,50.5438,315750.0
2021-01-05 09:30:00,58.58,58.58,58.51,58.52,411519.0,50.5697,50.5697,50.5093,50.5179,411519.0
2021-01-05 10:00:00,58.51,58.54,58.5,58.54,234136.0,50.5093,50.5352,50.5007,50.5352,234136.0
2021-01-05 10:30:00,58.54,58.55,58.5,58.52,248065.0,50.5352,50.5438,50.5007,50.5179,248065.0
2021-01-05 11:00:00,58.52,58.52,58.51,58.51,158872.0,50.5179,50.5179,50.5093,50.5093,158872.0
2021-01-05 11:30:00,58.52,58.52,58.48,58.48,246207.0,50.5179,50.5179,50.4834,50.4834,246207.0
2021-01-05 12:00:00,58.48,58.49,58.48,58.49,100161.0,50.4834,50.492,50.4834,50.492,100161.0
2021-01-05 12:30:00,58.49,58.49,58.48,58.48,169405.0,50.492,50.492,50.4834,50.4834,169405.0
2021-01-05 13:00:00,58.48,58.49,58.48,58.48,129570.0,50.4834,50.492,50.4834,50.4834,129570.0
2021-01-05 13:30:00,58.48,58.49,58.48,58.48,148538.0,50.4834,50.492,50.4834,50.4834,148538.0
2021-01-05 14:00:00,58.49,58.49,58.48,58.48,149274.0,50.492,50.492,50.4834,50.4834,149274.0
2021-01-05 14:30:00,58.49,58.49,58.48,58.49,173517.0,50.492,50.492,50.4834,50.492,173517.0
2021-01-05 15:00:00,58.48,58.5,58.48,58.5,131650.0,50.4834,50.5007,50.4834,50.5007,131650.0
2021-01-05 15:30:00,58.5,58.51,58.49,58.51,224049.0,50.5007,50.5093,50.492,50.5093,224049.0
2021-01-06 09:30:00,58.45,58.45,58.39,58.4,193966.0,50.4575,50.4575,50.4057,50.4143,193966.0
2021-01-06 10:00:00,58.4,58.4,58.37,58.39,401898.0,50.4143,50.4143,50.3884,50.4057,401898.0
2021-01-06 10:30:00,58.39,58.39,58.37,58.39,275538.0,50.4057,50.4057,50.3884,50.4057,275538.0
2021-01-06 11:00:00,58.38,58.41,58.37,58.37,258509.0,50.3971,50.423,50.3884,50.3884,258509.0
2021-01-06 11:30:00,58.37,58.4,58.37,58.4,290320.0,50.3884,50.4143,50.3884,50.4143,290320.0
2021-01-06 12:00:00,58.4,58.41,58.39,58.4,210064.0,50.4143,50.423,50.4057,50.4143,210064.0
2021-01-06 12:30:00,58.41,58.41,58.39,58.39,198506.0,50.423,50.423,50.4057,50.4057,198506.0
2021-01-06 13:00:00,58.4,58.41,58.39,58.4,165749.0,50.4143,50.423,50.4057,50.4143,165749.0
2021-01-06 13:30:00,58.4,58.41,58.39,58.4,156608.0,50.4143,50.423,50.4057,50.4143,156608.0
2021-01-06 14:00:00,58.41,58.41,58.39,58.41,254803.0,50.423,50.423,50.4057,50.423,254803.0
2021-01-06 14:30:00,58.41,58.42,58.39,58.42,290056.0,50.423,50.4316,50.4057,50.4316,290056.0
2021-01-06 15:00:00,58.42,58.43,58.41,58.42,181073.0,50.4316,50.4402,50.423,50.4316,181073.0
2021-01-06 15:30:00,58.41,58.43,58.4,58.41,349446.0,50.423,50.4402,50.4143,50.423,349446.0
2021-01-07 09:30:00,58.42,58.44,58.4,58.44,82674.0,50.4316,50.4489,50.4143,50.4489,82674.0
2021-01-07 10:00:00,58.44,58.44,58.4,58.42,248711.0,50.4489,50.4489,50.4143,50.4316,248711.0
2021-01-07 10:30:00,58.42,58.42,58.41,58.42,151496.0,50.4316,50.4316,50.423,50.4316,151496.0
2021-01-07 11:00:00,58.41,58.42,58.38,58.4,215697.0,50.423,50.4316,50.3971,50.4143,215697.0
2021-01-07 11:30:00,58.4,58.43,58.39,58.42,285393.0,50.4143,50.4402,50.4057,50.4316,285393.0
2021-01-07 12:00:00,58.42,58.43,58.41,58.43,124002.0,50.4316,50.4402,50.423,50.4402,124002.0
2021-01-07 12:30:00,58.43,58.43,58.42,58.43,107494.0,50.4402,50.4402,50.4316,50.4402,107494.0
2021-01-07 13:00:00,58.43,58.43,58.42,58.43,71728.0,50.4402,50.4402,50.4316,50.4402,71728.0
2021-01-07 13:30:00,58.43,58.43,58.42,58.43,139537.0,50.4402,50.4402,50.4316,50.4402,139537.0
2021-01-07 14:00:00,58.43,58.43,58.42,58.43,130080.0,50.4402,50.4402,50.4316,50.4402,130080.0
2021-01-07 14:30:00,58.43,58.43,58.42,58.43,160349.0,50.4402,50.4402,50.4316,50.4402,160349.0
2021-01-07 15:00:00,58.43,58.44,58.42,58.44,187204.0,50.4402,50.4489,50.4316,50.4489,187204.0
2021-01-07 15:30:00,58.44,58.44,58.43,58.43,113310.0,50.4489,50.4489,50.4402,50.4402,113310.0
2021-01-08 09:30:00,58.44,58.45,58.42,58.44,145104.0,50.4489,50.4575,50.4316,50.4489,145104.0
2021-01-08 10:00:00,58.44,58.44,58.4,58.42,327671.0,50.4489,50.4489,50.4143,50.4316,327671.0
2021-01-08 10:30:00,58.42,58.43,58.41,58.42,227401.0,50.4316,50.4402,50.423,50.4316,227401.0
2021-01-08 11:00:00,58.42,58.42,58.39,58.41,319210.0,50.4316,50.4316,50.4057,50.423,319210.0
2021-01-08 11:30:00,58.41,58.41,58.38,58.4,235518.0,50.423,50.423,50.3971,50.4143,235518.0
2021-01-08 12:00:00,58.4,58.41,58.38,58.4,177080.0,50.4143,50.423,50.3971,50.4143,177080.0
2021-01-08 12:30:00,58.4,58.4,58.39,58.39,273180.0,50.4143,50.4143,50.4057,50.4057,273180.0
2021-01-08 13:00:00,58.4,58.4,58.38,58.39,232953.0,50.4143,50.4143,50.3971,50.4057,232953.0
2021-01-08 13:30:00,58.39,58.41,58.38,58.4,504609.0,50.4057,50.423,50.3971,50.4143,504609.0
2021-01-08 14:00:00,58.4,58.4,58.38,58.39,257315.0,50.4143,50.4143,50.3971,50.4057,257315.0
2021-01-08 14:30:00,58.39,58.4,58.38,58.4,358973.0,50.4057,50.4143,50.3971,50.4143,358973.0
2021-01-08 15:00:00,58.4,58.4,58.37,58.38,173740.0,50.4143,50.4143,50.3884,50.3971,173740.0
2021-01-08 15:30:00,58.38,58.39,58.37,58.39,153909.0,50.3971,50.4057,50.3884,50.4057,153909.0
2021-01-11 09:30:00,58.32,58.32,58.3,58.31,155634.0,50.3453,50.3453,50.328,50.3366,155634.0
2021-01-11 10:00:00,58.3,58.31,58.28,58.3,273102.0,50.328,50.3366,50.3107,50.328,273102.0
2021-01-11 10:30:00,58.3,58.31,58.3,58.3,144826.0,50.328,50.3366,50.328,50.328,144826.0
2021-01-11 11:00:00,58.3,58.31,58.29,58.29,208806.0,50.328,50.3366,50.3194,50.3194,208806.0
2021-01-11 11:30:00,58.29,58.3,58.29,58.3,189451.0,50.3194,50.328,50.3194,50.328,189451.0
2021-01-11 12:00:00,58.3,58.3,58.29,58.3,269165.0,50.328,50.328,50.3194,50.328,269165.0
2021-01-11 12:30:00,58.3,58.3,58.29,58.3,168111.0,50.328,50.328,50.3194,50.328,168111.0
2021-01-11 13:00:00,58.3,58.3,58.29,58.3,73852.0,50.328,50.328,50.3194,50.328,73852.0
2021-01-11 13:30:00,58.3,58.3,58.28,58.29,158376.0,50.328,50.328,50.3107,50.3194,158376.0
2021-01-11 14:00:00,58.29,58.29,58.26,58.26,240420.0,50.3194,50.3194,50.2935,50.2935,240420.0
2021-01-11 14:30:00,58.26,58.28,58.26,58.28,212200.0,50.2935,50.3107,50.2935,50.3107,212200.0
2021-01-11 15:00:00,58.28,58.28,58.26,58.27,193429.0,50.3107,50.3107,50.2935,50.3021,193429.0
2021-01-11 15:30:00,58.27,58.28,58.26,58.27,210086.0,50.3021,50.3107,50.2935,50.3021,210086.0
2021-01-12 09:30:00,58.21,58.21,58.18,58.19,150795.0,50.2503,50.2503,50.2244,50.233,150795.0
2021-01-12 10:00:00,58.19,58.19,58.17,58.18,287355.0,50.233,50.233,50.2158,50.2244,287355.0
2021-01-12 10:30:00,58.18,58.18,58.14,58.15,227130.0,50.2244,50.2244,50.1899,50.1985,227130.0
2021-01-12 11:00:00,58.14,58.16,58.14,58.16,200854.0,50.1899,50.2071,50.1899,50.2071,200854.0
2021-01-12 11:30:00,58.16,58.17,58.15,58.17,347505.0,50.2071,50.2158,50.1985,50.2158,347505.0
2021-01-12 12:00:00,58.17,58.17,58.15,58.16,128109.0,50.2158,50.2158,50.1985,50.2071,128109.0
2021-01-12 12:30:00,58.16,58.17,58.15,58.17,109843.0,50.2071,50.2158,50.1985,50.2158,109843.0
2021-01-12 13:00:00,58.17,58.18,58.16,58.18,614364.0,50.2158,50.2244,50.2071,50.2244,614364.0
2021-01-12 13:30:00,58.18,58.2,58.17,58.2,127808.0,50.2244,50.2417,50.2158,50.2417,127808.0
2021-01-12 14:00:00,58.2,58.21,58.19,58.21,201928.0,50.2417,50.2503,50.233,50.2503,201928.0
2021-01-12 14:30:00,58.2,58.21,58.2,58.2,331643.0,50.2417,50.2503,50.2417,50.2417,331643.0
2021-01-12 15:00:00,58.21,58.21,58.2,58.2,172283.0,50.2503,50.2503,50.2417,50.2417,172283.0
2021-01-12 15:30:00,58.2,58.21,58.2,58.21,196213.0,50.2417,50.2503,50.2417,50.2503,196213.0
2021-01-13 09:30:00,58.35,58.36,58.33,58.34,227160.0,50.3712,50.3798,50.3539,50.3625,227160.0
2021-01-13 10:00:00,58.34,58.35,58.33,58.35,441133.0,50.3625,50.3712,50.3539,50.3712,441133.0
2021-01-13 10:30:00,58.35,58.4,58.34,58.39,461314.0,50.3712,50.4143,50.3625,50.4057,461314.0
2021-01-13 11:00:00,58.39,58.42,58.38,58.42,640391.0,50.4057,50.4316,50.3971,50.4316,640391.0
2021-01-13 11:30:00,58.42,58.42,58.4,58.41,341365.0,50.4316,50.4316,50.4143,50.423,341365.0
2021-01-13 12:00:00,58.41,58.44,58.4,58.44,958625.0,50.423,50.4489,50.4143,50.4489,958625.0
2021-01-13 12:30:00,58.44,58.44,58.42,58.43,373515.0,50.4489,50.4489,50.4316,50.4402,373515.0
2021-01-13 13:00:00,58.42,58.46,58.42,58.45,851006.0,50.4316,50.4661,50.4316,50.4575,851006.0
2021-01-13 13:30:00,58.45,58.45,58.43,58.44,305309.0,50.4575,50.4575,50.4402,50.4489,305309.0
2021-01-13 14:00:00,58.44,58.44,58.43,58.43,183857.0,50.4489,50.4489,50.4402,50.4402,183857.0
2021-01-13 14:30:00,58.44,58.44,58.43,58.43,144584.0,50.4489,50.4489,50.4402,50.4402,144584.0
2021-01-13 15:00:00,58.43,58.46,58.43,58.46,1516562.0,50.4402,50.4661,50.4402,50.4661,1516562.0
2021-01-13 15:30:00,58.46,58.46,58.43,58.44,2383254.0,50.4661,50.4661,50.4402,50.4489,2383254.0
2021-01-14 09:30:00,58.36,58.39,58.36,58.38,161970.0,50.3798,50.4057,50.3798,50.3971,161970.0
2021-01-14 10:00:00,58.37,58.39,58.36,58.37,334945.0,50.3884,50.4057,50.3798,50.3884,334945.0
2021-01-14 10:30:00,58.37,58.39,58.37,58.39,269659.0,50.3884,50.4057,50.3884,50.4057,269659.0
2021-01-14 11:00:00,58.39,58.4,58.38,58.4,273381.0,50.4057,50.4143,50.3971,50.4143,273381.0
2021-01-14 11:30:00,58.4,58.4,58.39,58.39,116157.0,50.4143,50.4143,50.4057,50.4057,116157.0
2021-01-14 12:00:00,58.4,58.4,58.39,58.4,161226.0,50.4143,50.4143,50.4057,50.4143,161226.0
2021-01-14 12:30:00,58.4,58.4,58.39,58.4,206300.0,50.4143,50.4143,50.4057,50.4143,206300.0
2021-01-14 13:00:00,58.4,58.4,58.36,58.38,175164.0,50.4143,50.4143,50.3798,50.3971,175164.0
2021-01-14 13:30:00,58.38,58.38,58.36,58.37,112661.0,50.3971,50.3971,50.3798,50.3884,112661.0
2021-01-14 14:00:00,58.37,58.37,58.34,58.35,160930.0,50.3884,50.3884,50.3625,50.3712,160930.0
2021-01-14 14:30:00,58.35,58.35,58.34,58.34,203106.0,50.3712,50.3712,50.3625,50.3625,203106.0
2021-01-14 15:00:00,58.34,58.35,58.34,58.35,136858.0,50.3625,50.3712,50.3625,50.3712,136858.0
2021-01-14 15:30:00,58.34,58.35,58.34,58.35,449851.0,50.3625,50.3712,50.3625,50.3712,449851.0
2021-01-15 09:30:00,58.34,58.35,58.32,58.32,91571.0,50.3625,50.3712,50.3453,50.3453,91571.0
2021-01-15 10:00:00,58.33,58.34,58.32,58.34,300992.0,50.3539,50.3625,50.3453,50.3625,300992.0
2021-01-15 10:30:00,58.34,58.34,58.32,58.34,203677.0,50.3625,50.3625,50.3453,50.3625,203677.0
2021-01-15 11:00:00,58.34,58.34,58.33,58.34,419041.0,50.3625,50.3625,50.3539,50.3625,419041.0
2021-01-15 11:30:00,58.34,58.34,58.33,58.34,166085.0,50.3625,50.3625,50.3539,50.3625,166085.0
2021-01-15 12:00:00,58.34,58.34,58.33,58.34,164311.0,50.3625,50.3625,50.3539,50.3625,164311.0
2021-01-15 12:30:00,58.34,58.34,58.33,58.34,132558.0,50.3625,50.3625,50.3539,50.3625,132558.0
2021-01-15 13:00:00,58.34,58.34,58.33,58.34,148514.0,50.3625,50.3625,50.3539,50.3625,148514.0
2021-01-15 13:30:00,58.34,58.34,58.33,58.34,162830.0,50.3625,50.3625,50.3539,50.3625,162830.0
2021-01-15 14:00:00,58.34,58.34,58.33,58.34,138471.0,50.3625,50.3625,50.3539,50.3625,138471.0
2021-01-15 14:30:00,58.34,58.34,58.33,58.33,231851.0,50.3625,50.3625,50.3539,50.3539,231851.0
2021-01-15 15:00:00,58.34,58.34,58.33,58.33,161047.0,50.3625,50.3625,50.3539,50.3539,161047.0
2021-01-15 15:30:00,58.34,58.34,58.33,58.34,426083.0,50.3625,50.3625,50.3539,50.3625,426083.0
2021-01-19 09:30:00,58.3,58.31,58.28,58.29,316813.0,50.328,50.3366,50.3107,50.3194,316813.0
2021-01-19 10:00:00,58.29,58.3,58.28,58.3,400109.0,50.3194,50.328,50.3107,50.328,400109.0
2021-01-19 10:30:00,58.3,58.32,58.29,58.32,1019380.0,50.328,50.3453,50.3194,50.3453,1019380.0
2021-01-19 11:00:00,58.32,58.35,58.31,58.35,747979.0,50.3453,50.3712,50.3366,50.3712,747979.0
2021-01-19 11:30:00,58.35,58.35,58.34,58.35,313020.0,50.3712,50.3712,50.3625,50.3712,313020.0
2021-01-19 12:00:00,58.35,58.35,58.33,58.34,426625.0,50.3712,50.3712,50.3539,50.3625,426625.0
2021-01-19 12:30:00,58.34,58.34,58.33,58.34,182961.0,50.3625,50.3625,50.3539,50.3625,182961.0
2021-01-19 13:00:00,58.34,58.34,58.33,58.34,176785.0,50.3625,50.3625,50.3539,50.3625,176785.0
2021-01-19 13:30:00,58.34,58.35,58.33,58.35,234606.0,50.3625,50.3712,50.3539,50.3712,234606.0
2021-01-19 14:00:00,58.35,58.35,58.34,58.35,237549.0,50.3712,50.3712,50.3625,50.3712,237549.0
2021-01-19 14:30:00,58.35,58.35,58.34,58.34,190836.0,50.3712,50.3712,50.3625,50.3625,190836.0
2021-01-19 15:00:00,58.35,58.35,58.34,58.35,171614.0,50.3712,50.3712,50.3625,50.3712,171614.0
2021-01-19 15:30:00,58.35,58.35,58.34,58.34,313903.0,50.3712,50.3712,50.3625,50.3625,313903.0
2021-01-20 09:30:00,58.35,58.36,58.34,58.36,91102.0,50.3712,50.3798,50.3625,50.3798,91102.0
2021-01-20 10:00:00,58.36,58.36,58.35,58.36,226997.0,50.3798,50.3798,50.3712,50.3798,226997.0
2021-01-20 10:30:00,58.36,58.36,58.35,58.36,286068.0,50.3798,50.3798,50.3712,50.3798,286068.0
2021-01-20 11:00:00,58.35,58.36,58.35,58.36,177604.0,50.3712,50.3798,50.3712,50.3798,177604.0
2021-01-20 11:30:00,58.36,58.36,58.35,58.36,191823.0,50.3798,50.3798,50.3712,50.3798,191823.0
2021-01-20 12:00:00,58.36,58.36,58.35,58.36,118333.0,50.3798,50.3798,50.3712,50.3798,118333.0
2021-01-20 12:30:00,58.36,58.36,58.35,58.36,161138.0,50.3798,50.3798,50.3712,50.3798,161138.0
2021-01-20 13:00:00,58.36,58.36,58.35,58.36,150613.0,50.3798,50.3798,50.3712,50.3798,150613.0
2021-01-20 13:30:00,58.36,58.36,58.35,58.36,106427.0,50.3798,50.3798,50.3712,50.3798,106427.0
2021-01-20 14:00:00,58.36,58.36,58.35,58.36,173107.0,50.3798,50.3798,50.3712,50.3798,173107.0
2021-01-20 14:30:00,58.36,58.36,58.35,58.36,208748.0,50.3798,50.3798,50.3712,50.3798,208748.0
2021-01-20 15:00:00,58.36,58.36,58.35,58.36,213617.0,50.3798,50.3798,50.3712,50.3798,213617.0
2021-01-20 15:30:00,58.36,58.36,58.35,58.36,366557.0,50.3798,50.3798,50.3712,50.3798,366557.0
2021-01-21 09:30:00,58.25,58.26,58.21,58.22,148669.0,50.2848,50.2935,50.2503,50.2589,148669.0
2021-01-21 10:00:00,58.22,58.22,58.2,58.21,280506.0,50.2589,50.2589,50.2417,50.2503,280506.0
2021-01-21 10:30:00,58.21,58.23,58.2,58.21,409993.0,50.2503,50.2676,50.2417,50.2503,409993.0
2021-01-21 11:00:00,58.21,58.22,58.2,58.21,296206.0,50.2503,50.2589,50.2417,50.2503,296206.0
2021-01-21 11:30:00,58.21,58.22,58.2,58.22,172440.0,50.2503,50.2589,50.2417,50.2589,172440.0
2021-01-21 12:00:00,58.22,58.22,58.21,58.22,161465.0,50.2589,50.2589,50.2503,50.2589,161465.0
2021-01-21 12:30:00,58.22,58.22,58.21,58.22,142779.0,50.2589,50.2589,50.2503,50.2589,142779.0
2021-01-21 13:00:00,58.22,58.22,58.21,58.22,118238.0,50.2589,50.2589,50.2503,50.2589,118238.0
2021-01-21 13:30:00,58.21,58.22,58.2,58.21,88387.0,50.2503,50.2589,50.2417,50.2503,88387.0
2021-01-21 14:00:00,58.21,58.21,58.19,58.2,119285.0,50.2503,50.2503,50.233,50.2417,119285.0
2021-01-21 14:30:00,58.2,58.2,58.19,58.19,178163.0,50.2417,50.2417,50.233,50.233,178163.0
2021-01-21 15:00:00,58.2,58.2,58.19,58.2,108903.0,50.2417,50.2417,50.233,50.2417,108903.0
2021-01-21 15:30:00,58.2,58.2,58.19,58.2,176038.0,50.2417,50.2417,50.233,50.2417,176038.0
2021-01-22 09:30:00,58.21,58.22,58.19,58.2,120656.0,50.2503,50.2589,50.233,50.2417,120656.0
2021-01-22 10:00:00,58.2,58.21,58.19,58.2,273208.0,50.2417,50.2503,50.233,50.2417,273208.0
2021-01-22 10:30:00,58.2,58.21,58.18,58.21,399239.0,50.2417,50.2503,50.2244,50.2503,399239.0
2021-01-22 11:00:00,58.2,58.22,58.19,58.22,471733.0,50.2417,50.2589,50.233,50.2589,471733.0
2021-01-22 11:30:00,58.22,58.22,58.2,58.21,319441.0,50.2589,50.2589,50.2417,50.2503,319441.0
2021-01-22 12:00:00,58.21,58.22,58.2,58.21,164113.0,50.2503,50.2589,50.2417,50.2503,164113.0
2021-01-22 12:30:00,58.22,58.22,58.2,58.21,146504.0,50.2589,50.2589,50.2417,50.2503,146504.0
2021-01-22 13:00:00,58.21,58.22,58.2,58.22,85868.0,50.2503,50.2589,50.2417,50.2589,85868.0
2021-01-22 13:30:00,58.21,58.22,58.21,58.22,141542.0,50.2503,50.2589,50.2503,50.2589,141542.0
2021-01-22 14:00:00,58.22,58.22,58.21,58.21,114089.0,50.2589,50.2589,50.2503,50.2503,114089.0
2021-01-22 14:30:00,58.21,58.22,58.2,58.21,172694.0,50.2503,50.2589,50.2417,50.2503,172694.0
2021-01-22 15:00:00,58.21,58.22,58.2,58.21,231080.0,50.2503,50.2589,50.2417,50.2503,231080.0
2021-01-22 15:30:00,58.22,58.22,58.2,58.22,197241.0,50.2589,50.2589,50.2417,50.2589,197241.0
2021-01-25 09:30:00,58.31,58.34,58.3,58.34,586153.0,50.3366,50.3625,50.328,50.3625,586153.0
2021-01-25 10:00:00,58.34,58.34,58.33,58.34,290340.0,50.3625,50.3625,50.3539,50.3625,290340.0
2021-01-25 10:30:00,58.34,58.36,58.33,58.36,275694.0,50.3625,50.3798,50.3539,50.3798,275694.0
2021-01-25 11:00:00,58.35,58.36,58.34,58.35,163693.0,50.3712,50.3798,50.3625,50.3712,163693.0
2021-01-25 11:30:00,58.35,58.36,58.34,58.36,186225.0,50.3712,50.3798,50.3625,50.3798,186225.0
2021-01-25 12:00:00,58.36,58.36,58.35,58.36,120968.0,50.3798,50.3798,50.3712,50.3798,120968.0
2021-01-25 12:30:00,58.36,58.36,58.35,58.36,108308.0,50.3798,50.3798,50.3712,50.3798,108308.0
2021-01-25 13:00:00,58.36,58.36,58.35,58.36,162205.0,50.3798,50.3798,50.3712,50.3798,162205.0
2021-01-25 13:30:00,58.36,58.36,58.35,58.36,224408.0,50.3798,50.3798,50.3712,50.3798,224408.0
2021-01-25 14:00:00,58.36,58.38,58.35,58.37,438543.0,50.3798,50.3971,50.3712,50.3884,438543.0
2021-01-25 14:30:00,58.37,58.38,58.36,58.38,212130.0,50.3884,50.3971,50.3798,50.3971,212130.0
2021-01-25 15:00:00,58.37,58.38,58.36,58.37,158478.0,50.3884,50.3971,50.3798,50.3884,158478.0
2021-01-25 15:30:00,58.36,58.37,58.35,58.36,2181599.0,50.3798,50.3884,50.3712,50.3798,2181599.0
2021-01-26 09:30:00,58.33,58.36,58.32,58.36,168714.0,50.3539,50.3798,50.3453,50.3798,168714.0
2021-01-26 10:00:00,58.35,58.36,58.34,58.35,215106.0,50.3712,50.3798,50.3625,50.3712,215106.0
2021-01-26 10:30:00,58.35,58.35,58.33,58.34,294308.0,50.3712,50.3712,50.3539,50.3625,294308.0
2021-01-26 11:00:00,58.33,58.34,58.31,58.32,235468.0,50.3539,50.3625,50.3366,50.3453,235468.0
2021-01-26 11:30:00,58.33,58.33,58.32,58.33,205593.0,50.3539,50.3539,50.3453,50.3539,205593.0
2021-01-26 12:00:00,58.33,58.33,58.32,58.33,170747.0,50.3539,50.3539,50.3453,50.3539,170747.0
2021-01-26 12:30:00,58.33,58.33,58.31,58.32,139818.0,50.3539,50.3539,50.3366,50.3453,139818.0
2021-01-26 13:00:00,58.32,58.32,58.31,58.32,107115.0,50.3453,50.3453,50.3366,50.3453,107115.0
2021-01-26 13:30:00,58.32,58.33,58.31,58.33,201510.0,50.3453,50.3539,50.3366,50.3539,201510.0
2021-01-26 14:00:00,58.33,58.33,58.32,58.33,257928.0,50.3539,50.3539,50.3453,50.3539,257928.0
2021-01-26 14:30:00,58.33,58.33,58.32,58.33,195711.0,50.3539,50.3539,50.3453,50.3539,195711.0
2021-01-26 15:00:00,58.32,58.33,58.32,58.33,165508.0,50.3453,50.3539,50.3453,50.3539,165508.0
2021-01-26 15:30:00,58.33,58.33,58.32,58.33,389885.0,50.3539,50.3539,50.3453,50.3539,389885.0
2021-01-27 09:30:00,58.32,58.37,58.31,58.35,468953.0,50.3453,50.3884,50.3366,50.3712,468953.0
2021-01-27 10:00:00,58.35,58.37,58.34,58.34,249381.0,50.3712,50.3884,50.3625,50.3625,249381.0
2021-01-27 10:30:00,58.34,58.35,58.32,58.33,180798.0,50.3625,50.3712,50.3453,50.3539,180798.0
2021-01-27 11:00:00,58.33,58.34,58.31,58.34,155678.0,50.3539,50.3625,50.3366,50.3625,155678.0
2021-01-27 11:30:00,58.34,58.34,58.32,58.33,167144.0,50.3625,50.3625,50.3453,50.3539,167144.0
2021-01-27 12:00:00,58.33,58.33,58.32,58.32,209183.0,50.3539,50.3539,50.3453,50.3453,209183.0
2021-01-27 12:30:00,58.33,58.33,58.32,58.32,274295.0,50.3539,50.3539,50.3453,50.3453,274295.0
2021-01-27 13:00:00,58.32,58.33,58.32,58.33,232192.0,50.3453,50.3539,50.3453,50.3539,232192.0
2021-01-27 13:30:00,58.33,58.33,58.32,58.33,236405.0,50.3539,50.3539,50.3453,50.3539,236405.0
2021-01-27 14:00:00,58.33,58.33,58.32,58.32,366875.0,50.3539,50.3539,50.3453,50.3453,366875.0
2021-01-27 14:30:00,58.33,58.33,58.3,58.31,455447.0,50.3539,50.3539,50.328,50.3366,455447.0
2021-01-27 15:00:00,58.3,58.31,58.29,58.3,351463.0,50.328,50.3366,50.3194,50.328,351463.0
2021-01-27 15:30:00,58.3,58.31,58.3,58.3,155526.0,50.328,50.3366,50.328,50.328,155526.0
2021-01-28 09:30:00,58.3,58.3,58.26,58.27,120917.0,50.328,50.328,50.2935,50.3021,120917.0
2021-01-28 10:00:00,58.28,58.31,58.27,58.3,230662.0,50.3107,50.3366,50.3021,50.328,230662.0
2021-01-28 10:30:00,58.3,58.31,58.29,58.3,143909.0,50.328,50.3366,50.3194,50.328,143909.0
2021-01-28 11:00:00,58.3,58.31,58.3,58.3,161565.0,50.328,50.3366,50.328,50.328,161565.0
2021-01-28 11:30:00,58.3,58.31,58.3,58.3,145508.0,50.328,50.3366,50.328,50.328,145508.0
2021-01-28 12:00:00,58.31,58.31,58.29,58.3,172027.0,50.3366,50.3366,50.3194,50.328,172027.0
2021-01-28 12:30:00,58.29,58.3,58.29,58.3,155762.0,50.3194,50.328,50.3194,50.328,155762.0
2021-01-28 13:00:00,58.3,58.3,58.29,58.3,113224.0,50.328,50.328,50.3194,50.328,113224.0
2021-01-28 13:30:00,58.3,58.3,58.28,58.29,114905.0,50.328,50.328,50.3107,50.3194,114905.0
2021-01-28 14:00:00,58.28,58.29,58.27,58.27,193612.0,50.3107,50.3194,50.3021,50.3021,193612.0
2021-01-28 14:30:00,58.27,58.28,58.26,58.27,194100.0,50.3021,50.3107,50.2935,50.3021,194100.0
2021-01-28 15:00:00,58.27,58.29,58.27,58.29,209562.0,50.3021,50.3194,50.3021,50.3194,209562.0
2021-01-28 15:30:00,58.29,58.29,58.28,58.29,319117.0,50.3194,50.3194,50.3107,50.3194,319117.0
2021-01-29 09:30:00,58.15,58.18,58.13,58.18,200192.0,50.1985,50.2244,50.1812,50.2244,200192.0
2021-01-29 10:00:00,58.17,58.19,58.17,58.19,212573.0,50.2158,50.233,50.2158,50.233,212573.0
2021-01-29 10:30:00,58.18,58.19,58.16,58.17,303029.0,50.2244,50.233,50.2071,50.2158,303029.0
2021-01-29 11:00:00,58.17,58.19,58.16,58.19,437777.0,50.2158,50.233,50.2071,50.233,437777.0
2021-01-29 11:30:00,58.19,58.21,58.18,58.19,303268.0,50.233,50.2503,50.2244,50.233,303268.0
2021-01-29 12:00:00,58.19,58.2,58.18,58.2,147155.0,50.233,50.2417,50.2244,50.2417,147155.0
2021-01-29 12:30:00,58.2,58.2,58.19,58.2,257897.0,50.2417,50.2417,50.233,50.2417,257897.0
2021-01-29 13:00:00,58.2,58.2,58.18,58.19,100713.0,50.2417,50.2417,50.2244,50.233,100713.0
2021-01-29 13:30:00,58.19,58.2,58.17,58.17,258688.0,50.233,50.2417,50.2158,50.2158,258688.0
2021-01-29 14:00:00,58.17,58.18,58.17,58.18,539467.0,50.2158,50.2244,50.2158,50.2244,539467.0
2021-01-29 14:30:00,58.18,58.18,58.16,58.17,345429.0,50.2244,50.2244,50.2071,50.2158,345429.0
2021-01-29 15:00:00,58.17,58.17,58.16,58.17,164289.0,50.2158,50.2158,50.2071,50.2158,164289.0
2021-01-29 15:30:00,58.17,58.19,58.16,58.19,499965.0,50.2158,50.233,50.2071,50.233,499965.0
2021-02-01 09:30:00,58.14,58.16,58.12,58.16,155741.0,50.2287,50.246,50.2114,50.246,155741.0
2021-02-01 10:00:00,58.16,58.17,58.15,58.16,223411.0,50.246,50.2546,50.2373,50.246,223411.0
2021-02-01 10:30:00,58.15,58.17,58.14,58.16,191448.0,50.2373,50.2546,50.2287,50.246,191448.0
2021-02-01 11:00:00,58.16,58.19,58.16,58.19,280443.0,50.246,50.2719,50.246,50.2719,280443.0
2021-02-01 11:30:00,58.19,58.19,58.17,58.19,204310.0,50.2719,50.2719,50.2546,50.2719,204310.0
2021-02-01 12:00:00,58.19,58.19,58.17,58.19,170940.0,50.2719,50.2719,50.2546,50.2719,170940.0
2021-02-01 12:30:00,58.19,58.19,58.18,58.18,149987.0,50.2719,50.2719,50.2633,50.2633,149987.0
2021-02-01 13:00:00,58.18,58.19,58.18,58.18,228716.0,50.2633,50.2719,50.2633,50.2633,228716.0
2021-02-01 13:30:00,58.19,58.19,58.18,58.19,93129.0,50.2719,50.2719,50.2633,50.2719,93129.0
2021-02-01 14:00:00,58.18,58.19,58.18,58.18,164583.0,50.2633,50.2719,50.2633,50.2633,164583.0
2021-02-01 14:30:00,58.18,58.19,58.18,58.18,171104.0,50.2633,50.2719,50.2633,50.2633,171104.0
2021-02-01 15:00:00,58.19,58.19,58.18,58.19,160819.0,50.2719,50.2719,50.2633,50.2719,160819.0
2021-02-01 15:30:00,58.19,58.19,58.18,58.18,158874.0,50.2719,50.2719,50.2633,50.2633,158874.0
2021-02-02 09:30:00,58.14,58.14,58.11,58.13,209413.0,50.2287,50.2287,50.2028,50.2201,209413.0
2021-02-02 10:00:00,58.12,58.13,58.11,58.12,257844.0,50.2114,50.2201,50.2028,50.2114,257844.0
2021-02-02 10:30:00,58.12,58.12,58.11,58.12,178590.0,50.2114,50.2114,50.2028,50.2114,178590.0
2021-02-02 11:00:00,58.12,58.12,58.11,58.12,259939.0,50.2114,50.2114,50.2028,50.2114,259939.0
2021-02-02 11:30:00,58.12,58.13,58.11,58.13,196185.0,50.2114,50.2201,50.2028,50.2201,196185.0
2021-02-02 12:00:00,58.13,58.14,58.12,58.14,125291.0,50.2201,50.2287,50.2114,50.2287,125291.0
2021-02-02 12:30:00,58.13,58.14,58.13,58.14,150754.0,50.2201,50.2287,50.2201,50.2287,150754.0
2021-02-02 13:00:00,58.14,58.14,58.13,58.14,95700.0,50.2287,50.2287,50.2201,50.2287,95700.0
2021-02-02 13:30:00,58.13,58.14,58.13,58.14,122196.0,50.2201,50.2287,50.2201,50.2287,122196.0
2021-02-02 14:00:00,58.14,58.14,58.13,58.14,102117.0,50.2287,50.2287,50.2201,50.2287,102117.0
2021-02-02 14:30:00,58.13,58.14,58.13,58.14,126254.0,50.2201,50.2287,50.2201,50.2287,126254.0
2021-02-02 15:00:00,58.14,58.14,58.13,58.14,214094.0,50.2287,50.2287,50.2201,50.2287,214094.0
2021-02-02 15:30:00,58.14,58.14,58.13,58.14,275534.0,50.2287,50.2287,50.2201,50.2287,275534.0
2021-02-03 09:30:00,58.09,58.1,58.08,58.08,243378.0,50.1855,50.1941,50.1769,50.1769,243378.0
2021-02-03 10:00:00,58.08,58.08,58.07,58.08,218941.0,50.1769,50.1769,50.1682,50.1769,218941.0
2021-02-03 10:30:00,58.08,58.09,58.07,58.08,267460.0,50.1769,50.1855,50.1682,50.1769,267460.0
2021-02-03 11:00:00,58.08,58.08,58.07,58.08,210216.0,50.1769,50.1769,50.1682,50.1769,210216.0
2021-02-03 11:30:00,58.08,58.08,58.07,58.08,139115.0,50.1769,50.1769,50.1682,50.1769,139115.0
2021-02-03 12:00:00,58.08,58.08,58.07,58.08,118726.0,50.1769,50.1769,50.1682,50.1769,118726.0
2021-02-03 12:30:00,58.08,58.08,58.07,58.07,138467.0,50.1769,50.1769,50.1682,50.1682,138467.0
2021-02-03 13:00:00,58.08,58.08,58.07,58.08,139780.0,50.1769,50.1769,50.1682,50.1769,139780.0
2021-02-03 13:30:00,58.08,58.08,58.07,58.08,134249.0,50.1769,50.1769,50.1682,50.1769,134249.0
2021-02-03 14:00:00,58.08,58.08,58.07,58.08,244093.0,50.1769,50.1769,50.1682,50.1769,244093.0
2021-02-03 14:30:00,58.08,58.08,58.07,58.08,293711.0,50.1769,50.1769,50.1682,50.1769,293711.0
2021-02-03 15:00:00,58.08,58.08,58.07,58.08,280644.0,50.1769,50.1769,50.1682,50.1769,280644.0
2021-02-03 15:30:00,58.08,58.08,58.06,58.07,255606.0,50.1769,50.1769,50.1596,50.1682,255606.0
2021-02-04 09:30:00,58.01,58.04,58.01,58.03,408965.0,50.1164,50.1423,50.1164,50.1337,408965.0
2021-02-04 10:00:00,58.03,58.03,58.02,58.03,240883.0,50.1337,50.1337,50.125,50.1337,240883.0
2021-02-04 10:30:00,58.03,58.04,58.02,58.03,313982.0,50.1337,50.1423,50.125,50.1337,313982.0
2021-02-04 11:00:00,58.03,58.04,58.02,58.04,388343.0,50.1337,50.1423,50.125,50.1423,388343.0
2021-02-04 11:30:00,58.04,58.04,58.03,58.03,305203.0,50.1423,50.1423,50.1337,50.1337,305203.0
2021-02-04 12:00:00,58.04,58.04,58.03,58.03,320748.0,50.1423,50.1423,50.1337,50.1337,320748.0
2021-02-04 12:30:00,58.04,58.04,58.03,58.04,93267.0,50.1423,50.1423,50.1337,50.1423,93267.0
2021-02-04 13:00:00,58.04,58.04,58.03,58.03,164497.0,50.1423,50.1423,50.1337,50.1337,164497.0
2021-02-04 13:30:00,58.04,58.04,58.03,58.03,235889.0,50.1423,50.1423,50.1337,50.1337,235889.0
2021-02-04 14:00:00,58.04,58.04,58.03,58.04,163006.0,50.1423,50.1423,50.1337,50.1423,163006.0
2021-02-04 14:30:00,58.04,58.05,58.03,58.05,276792.0,50.1423,50.1509,50.1337,50.1509,276792.0
2021-02-04 15:00:00,58.05,58.05,58.04,58.04,134260.0,50.1509,50.1509,50.1423,50.1423,134260.0
2021-02-04 15:30:00,58.04,58.05,58.04,58.05,172623.0,50.1423,50.1509,50.1423,50.1509,172623.0
2021-02-05 09:30:00,58.0,58.05,58.0,58.05,203500.0,50.1077,50.1509,50.1077,50.1509,203500.0
2021-02-05 10:00:00,58.05,58.05,58.03,58.05,320958.0,50.1509,50.1509,50.1337,50.1509,320958.0
2021-02-05 10:30:00,58.05,58.05,58.03,58.04,149808.0,50.1509,50.1509,50.1337,50.1423,149808.0
2021-02-05 11:00:00,58.04,58.04,58.03,58.04,306332.0,50.1423,50.1423,50.1337,50.1423,306332.0
2021-02-05 11:30:00,58.04,58.04,58.03,58.04,227136.0,50.1423,50.1423,50.1337,50.1423,227136.0
2021-02-05 12:00:00,58.04,58.04,58.03,58.04,169498.0,50.1423,50.1423,50.1337,50.1423,169498.0
2021-02-05 12:30:00,58.04,58.04,58.03,58.04,132961.0,50.1423,50.1423,50.1337,50.1423,132961.0
2021-02-05 13:00:00,58.04,58.04,58.03,58.04,121640.0,50.1423,50.1423,50.1337,50.1423,121640.0
2021-02-05 13:30:00,58.04,58.04,58.03,58.04,91311.0,50.1423,50.1423,50.1337,50.1423,91311.0
2021-02-05 14:00:00,58.04,58.04,58.03,58.04,186908.0,50.1423,50.1423,50.1337,50.1423,186908.0
2021-02-05 14:30:00,58.04,58.04,58.02,58.03,316456.0,50.1423,50.1423,50.125,50.1337,316456.0
2021-02-05 15:00:00,58.02,58.03,58.02,58.03,239108.0,50.125,50.1337,50.125,50.1337,239108.0
2021-02-05 15:30:00,58.03,58.03,58.01,58.02,134034.0,50.1337,50.1337,50.1164,50.125,134034.0
2021-02-08 09:30:00,57.94,57.94,57.92,57.93,289926.0,50.0559,50.0559,50.0386,50.0473,289926.0
2021-02-08 10:00:00,57.93,57.93,57.92,57.93,281310.0,50.0473,50.0473,50.0386,50.0473,281310.0
2021-02-08 10:30:00,57.93,57.95,57.92,57.95,333380.0,50.0473,50.0645,50.0386,50.0645,333380.0
2021-02-08 11:00:00,57.95,57.98,57.94,57.98,437217.0,50.0645,50.0905,50.0559,50.0905,437217.0
2021-02-08 11:30:00,57.98,58.0,57.97,57.99,263530.0,50.0905,50.1077,50.0818,50.0991,263530.0
2021-02-08 12:00:00,58.0,58.0,57.99,58.0,232568.0,50.1077,50.1077,50.0991,50.1077,232568.0
2021-02-08 12:30:00,58.0,58.0,57.99,58.0,209129.0,50.1077,50.1077,50.0991,50.1077,209129.0
2021-02-08 13:00:00,58.0,58.0,57.99,57.99,166242.0,50.1077,50.1077,50.0991,50.0991,166242.0
2021-02-08 13:30:00,58.0,58.0,57.99,58.0,192041.0,50.1077,50.1077,50.0991,50.1077,192041.0
2021-02-08 14:00:00,58.0,58.0,57.98,57.98,252358.0,50.1077,50.1077,50.0905,50.0905,252358.0
2021-02-08 14:30:00,57.98,57.99,57.98,57.98,192138.0,50.0905,50.0991,50.0905,50.0905,192138.0
2021-02-08 15:00:00,57.98,57.99,57.98,57.98,171621.0,50.0905,50.0991,50.0905,50.0905,171621.0
2021-02-08 15:30:00,57.98,57.99,57.98,57.98,241485.0,50.0905,50.0991,50.0905,50.0905,241485.0
2021-02-09 09:30:00,57.96,58.0,57.96,57.98,150144.0,50.0732,50.1077,50.0732,50.0905,150144.0
2021-02-09 10:00:00,57.99,58.0,57.98,58.0,212983.0,50.0991,50.1077,50.0905,50.1077,212983.0
2021-02-09 10:30:00,58.0,58.01,57.99,58.01,296764.0,50.1077,50.1164,50.0991,50.1164,296764.0
2021-02-09 11:00:00,58.01,58.02,58.0,58.02,269074.0,50.1164,50.125,50.1077,50.125,269074.0
2021-02-09 11:30:00,58.02,58.02,58.01,58.02,195500.0,50.125,50.125,50.1164,50.125,195500.0
2021-02-09 12:00:00,58.02,58.02,58.01,58.02,157035.0,50.125,50.125,50.1164,50.125,157035.0
2021-02-09 12:30:00,58.01,58.02,58.01,58.02,137931.0,50.1164,50.125,50.1164,50.125,137931.0
2021-02-09 13:00:00,58.02,58.02,58.01,58.02,174970.0,50.125,50.125,50.1164,50.125,174970.0
2021-02-09 13:30:00,58.02,58.02,58.01,58.02,128872.0,50.125,50.125,50.1164,50.125,128872.0
2021-02-09 14:00:00,58.02,58.02,58.01,58.01,131735.0,50.125,50.125,50.1164,50.1164,131735.0
2021-02-09 14:30:00,58.02,58.02,58.01,58.02,193438.0,50.125,50.125,50.1164,50.125,193438.0
2021-02-09 15:00:00,58.02,58.02,58.01,58.01,142436.0,50.125,50.125,50.1164,50.1164,142436.0
2021-02-09 15:30:00,58.02,58.02,58.01,58.02,173764.0,50.125,50.125,50.1164,50.125,173764.0
2021-02-10 09:30:00,57.98,57.99,57.97,57.98,223964.0,50.0905,50.0991,50.0818,50.0905,223964.0
2021-02-10 10:00:00,57.98,57.99,57.97,57.98,239882.0,50.0905,50.0991,50.0818,50.0905,239882.0
2021-02-10 10:30:00,57.98,57.99,57.97,57.98,302037.0,50.0905,50.0991,50.0818,50.0905,302037.0
2021-02-10 11:00:00,57.98,57.98,57.97,57.98,186083.0,50.0905,50.0905,50.0818,50.0905,186083.0
2021-02-10 11:30:00,57.98,57.98,57.96,57.97,180767.0,50.0905,50.0905,50.0732,50.0818,180767.0
2021-02-10 12:00:00,57.97,57.97,57.96,57.96,184754.0,50.0818,50.0818,50.0732,50.0732,184754.0
2021-02-10 12:30:00,57.97,57.97,57.96,57.97,148845.0,50.0818,50.0818,50.0732,50.0818,148845.0
2021-02-10 13:00:00,57.97,57.97,57.96,57.97,100967.0,50.0818,50.0818,50.0732,50.0818,100967.0
2021-02-10 13:30:00,57.97,57.97,57.96,57.97,117403.0,50.0818,50.0818,50.0732,50.0818,117403.0
2021-02-10 14:00:00,57.97,57.97,57.96,57.97,155675.0,50.0818,50.0818,50.0732,50.0818,155675.0
2021-02-10 14:30:00,57.97,57.97,57.96,57.97,156473.0,50.0818,50.0818,50.0732,50.0818,156473.0
2021-02-10 15:00:00,57.97,57.98,57.96,57.97,170953.0,50.0818,50.0905,50.0732,50.0818,170953.0
2021-02-10 15:30:00,57.98,57.98,57.97,57.97,273708.0,50.0905,50.0905,50.0818,50.0818,273708.0
2021-02-11 09:30:00,58.04,58.05,58.02,58.03,143634.0,50.1423,50.1509,50.125,50.1337,143634.0
2021-02-11 10:00:00,58.03,58.04,58.02,58.04,235270.0,50.1337,50.1423,50.125,50.1423,235270.0
2021-02-11 10:30:00,58.04,58.05,58.03,58.05,170183.0,50.1423,50.1509,50.1337,50.1509,170183.0
2021-02-11 11:00:00,58.05,58.05,58.03,58.03,117999.0,50.1509,50.1509,50.1337,50.1337,117999.0
2021-02-11 11:30:00,58.04,58.04,58.03,58.04,204197.0,50.1423,50.1423,50.1337,50.1423,204197.0
2021-02-11 12:00:00,58.04,58.04,58.03,58.04,166317.0,50.1423,50.1423,50.1337,50.1423,166317.0
2021-02-11 12:30:00,58.04,58.04,58.03,58.04,200715.0,50.1423,50.1423,50.1337,50.1423,200715.0
2021-02-11 13:00:00,58.04,58.04,58.02,58.02,196732.0,50.1423,50.1423,50.125,50.125,196732.0
2021-02-11 13:30:00,58.03,58.03,58.02,58.03,136580.0,50.1337,50.1337,50.125,50.1337,136580.0
2021-02-11 14:00:00,58.02,58.03,58.01,58.02,192721.0,50.125,50.1337,50.1164,50.125,192721.0
2021-02-11 14:30:00,58.02,58.03,58.01,58.02,194217.0,50.125,50.1337,50.1164,50.125,194217.0
2021-02-11 15:00:00,58.03,58.03,58.02,58.03,249555.0,50.1337,50.1337,50.125,50.1337,249555.0
2021-02-11 15:30:00,58.03,58.03,58.01,58.02,1940659.0,50.1337,50.1337,50.1164,50.125,1940659.0
2021-02-12 09:30:00,57.88,57.88,57.86,57.87,237135.0,50.0041,50.0041,49.9868,49.9954,237135.0
2021-02-12 10:00:00,57.87,57.87,57.86,57.87,348219.0,49.9954,49.9954,49.9868,49.9954,348219.0
2021-02-12 10:30:00,57.86,57.87,57.86,57.86,355764.0,49.9868,49.9954,49.9868,49.9868,355764.0
2021-02-12 11:00:00,57.86,57.88,57.86,57.88,397462.0,49.9868,50.0041,49.9868,50.0041,397462.0
2021-02-12 11:30:00,57.88,57.88,57.86,57.87,212101.0,50.0041,50.0041,49.9868,49.9954,212101.0
2021-02-12 12:00:00,57.87,57.87,57.86,57.87,343384.0,49.9954,49.9954,49.9868,49.9954,343384.0
2021-02-12 12:30:00,57.86,57.86,57.84,57.85,256747.0,49.9868,49.9868,49.9695,49.9782,256747.0
2021-02-12 13:00:00,57.84,57.85,57.84,57.84,169607.0,49.9695,49.9782,49.9695,49.9695,169607.0
2021-02-12 13:30:00,57.85,57.86,57.84,57.85,364302.0,49.9782,49.9868,49.9695,49.9782,364302.0
2021-02-12 14:00:00,57.86,57.86,57.84,57.85,220647.0,49.9868,49.9868,49.9695,49.9782,220647.0
2021-02-12 14:30:00,57.85,57.85,57.83,57.84,232937.0,49.9782,49.9782,49.9609,49.9695,232937.0
2021-02-12 15:00:00,57.84,57.84,57.83,57.84,216270.0,49.9695,49.9695,49.9609,49.9695,216270.0
2021-02-12 15:30:00,57.83,57.85,57.83,57.85,3775735.0,49.9609,49.9782,49.9609,49.9782,3775735.0
2021-02-16 09:30:00,57.63,57.65,57.61,57.64,462885.0,49.7881,49.8054,49.7708,49.7967,462885.0
2021-02-16 10:00:00,57.64,57.65,57.63,57.65,532701.0,49.7967,49.8054,49.7881,49.8054,532701.0
2021-02-16 10:30:00,57.64,57.65,57.6,57.62,556397.0,49.7967,49.8054,49.7622,49.7795,556397.0
2021-02-16 11:00:00,57.62,57.62,57.57,57.59,380600.0,49.7795,49.7795,49.7363,49.7535,380600.0
2021-02-16 11:30:00,57.59,57.59,57.55,57.57,545682.0,49.7535,49.7535,49.719,49.7363,545682.0
2021-02-16 12:00:00,57.57,57.57,57.55,57.56,533119.0,49.7363,49.7363,49.719,49.7276,533119.0
2021-02-16 12:30:00,57.56,57.57,57.55,57.56,319406.0,49.7276,49.7363,49.719,49.7276,319406.0
2021-02-16 13:00:00,57.57,57.57,57.56,57.57,251766.0,49.7363,49.7363,49.7276,49.7363,251766.0
2021-02-16 13:30:00,57.57,57.57,57.55,57.57,267064.0,49.7363,49.7363,49.719,49.7363,267064.0
2021-02-16 14:00:00,57.57,57.57,57.55,57.55,281172.0,49.7363,49.7363,49.719,49.719,281172.0
2021-02-16 14:30:00,57.55,57.56,57.54,57.55,268104.0,49.719,49.7276,49.7103,49.719,268104.0
2021-02-16 15:00:00,57.55,57.56,57.54,57.55,1277321.0,49.719,49.7276,49.7103,49.719,1277321.0
2021-02-16 15:30:00,57.55,57.56,57.53,57.55,570436.0,49.719,49.7276,49.7017,49.719,570436.0
2021-02-17 09:30:00,57.55,57.58,57.55,57.58,214823.0,49.719,49.7449,49.719,49.7449,214823.0
2021-02-17 10:00:00,57.58,57.59,57.57,57.59,264070.0,49.7449,49.7535,49.7363,49.7535,264070.0
2021-02-17 10:30:00,57.59,57.6,57.58,57.59,325565.0,49.7535,49.7622,49.7449,49.7535,325565.0
2021-02-17 11:00:00,57.59,57.61,57.58,57.61,249701.0,49.7535,49.7708,49.7449,49.7708,249701.0
2021-02-17 11:30:00,57.61,57.62,57.6,57.61,215518.0,49.7708,49.7795,49.7622,49.7708,215518.0
2021-02-17 12:00:00,57.61,57.62,57.6,57.62,200690.0,49.7708,49.7795,49.7622,49.7795,200690.0
2021-02-17 12:30:00,57.62,57.62,57.61,57.61,119989.0,49.7795,49.7795,49.7708,49.7708,119989.0
2021-02-17 13:00:00,57.62,57.62,57.59,57.61,209661.0,49.7795,49.7795,49.7535,49.7708,209661.0
2021-02-17 13:30:00,57.61,57.61,57.59,57.6,139049.0,49.7708,49.7708,49.7535,49.7622,139049.0
2021-02-17 14:00:00,57.6,57.6,57.59,57.6,171924.0,49.7622,49.7622,49.7535,49.7622,171924.0
2021-02-17 14:30:00,57.6,57.6,57.59,57.6,557581.0,49.7622,49.7622,49.7535,49.7622,557581.0
2021-02-17 15:00:00,57.6,57.6,57.59,57.6,206088.0,49.7622,49.7622,49.7535,49.7622,206088.0
2021-02-17 15:30:00,57.59,57.61,57.59,57.6,325957.0,49.7535,49.7708,49.7535,49.7622,325957.0
2021-02-18 09:30:00,57.54,57.54,57.5,57.51,142098.0,49.7103,49.7103,49.6758,49.6844,142098.0
2021-02-18 10:00:00,57.51,57.52,57.5,57.51,355415.0,49.6844,49.6931,49.6758,49.6844,355415.0
2021-02-18 10:30:00,57.51,57.54,57.51,57.54,290008.0,49.6844,49.7103,49.6844,49.7103,290008.0
2021-02-18 11:00:00,57.54,57.55,57.53,57.54,225399.0,49.7103,49.719,49.7017,49.7103,225399.0
2021-02-18 11:30:00,57.54,57.54,57.53,57.54,226379.0,49.7103,49.7103,49.7017,49.7103,226379.0
2021-02-18 12:00:00,57.53,57.54,57.53,57.54,125758.0,49.7017,49.7103,49.7017,49.7103,125758.0
2021-02-18 12:30:00,57.54,57.55,57.53,57.55,245509.0,49.7103,49.719,49.7017,49.719,245509.0
2021-02-18 13:00:00,57.55,57.55,57.52,57.53,204734.0,49.719,49.719,49.6931,49.7017,204734.0
2021-02-18 13:30:00,57.53,57.55,57.52,57.55,164695.0,49.7017,49.719,49.6931,49.719,164695.0
2021-02-18 14:00:00,57.55,57.55,57.54,57.55,115076.0,49.719,49.719,49.7103,49.719,115076.0
2021-02-18 14:30:00,57.55,57.55,57.53,57.53,122804.0,49.719,49.719,49.7017,49.7017,122804.0
2021-02-18 15:00:00,57.53,57.54,57.52,57.53,132010.0,49.7017,49.7103,49.6931,49.7017,132010.0
2021-02-18 15:30:00,57.53,57.53,57.52,57.53,147290.0,49.7017,49.7017,49.6931,49.7017,147290.0
2021-02-19 09:30:00,57.43,57.45,57.41,57.44,262508.0,49.6153,49.6326,49.598,49.6239,262508.0
2021-02-19 10:00:00,57.44,57.44,57.39,57.41,324148.0,49.6239,49.6239,49.5808,49.598,324148.0
2021-02-19 10:30:00,57.42,57.42,57.4,57.42,270408.0,49.6067,49.6067,49.5894,49.6067,270408.0
2021-02-19 11:00:00,57.42,57.44,57.41,57.43,394581.0,49.6067,49.6239,49.598,49.6153,394581.0
2021-02-19 11:30:00,57.43,57.43,57.4,57.41,345522.0,49.6153,49.6153,49.5894,49.598,345522.0
2021-02-19 12:00:00,57.41,57.42,57.37,57.38,571355.0,49.598,49.6067,49.5635,49.5721,571355.0
2021-02-19 12:30:00,57.38,57.39,57.37,57.39,259194.0,49.5721,49.5808,49.5635,49.5808,259194.0
2021-02-19 13:00:00,57.39,57.39,57.36,57.37,252516.0,49.5808,49.5808,49.5548,49.5635,252516.0
2021-02-19 13:30:00,57.37,57.38,57.36,57.38,381343.0,49.5635,49.5721,49.5548,49.5721,381343.0
2021-02-19 14:00:00,57.38,57.38,57.37,57.38,149528.0,49.5721,49.5721,49.5635,49.5721,149528.0
2021-02-19 14:30:00,57.38,57.38,57.37,57.37,189695.0,49.5721,49.5721,49.5635,49.5635,189695.0
2021-02-19 15:00:00,57.38,57.38,57.37,57.38,166980.0,49.5721,49.5721,49.5635,49.5721,166980.0
2021-02-19 15:30:00,57.38,57.39,57.37,57.38,164001.0,49.5721,49.5808,49.5635,49.5721,164001.0
2021-02-22 09:30:00,57.37,57.45,57.36,57.43,577480.0,49.5635,49.6326,49.5548,49.6153,577480.0
2021-02-22 10:00:00,57.44,57.45,57.39,57.44,364184.0,49.6239,49.6326,49.5808,49.6239,364184.0
2021-02-22 10:30:00,57.45,57.46,57.42,57.45,324640.0,49.6326,49.6412,49.6067,49.6326,324640.0
2021-02-22 11:00:00,57.45,57.45,57.44,57.44,262253.0,49.6326,49.6326,49.6239,49.6239,262253.0
2021-02-22 11:30:00,57.45,57.45,57.4,57.41,305063.0,49.6326,49.6326,49.5894,49.598,305063.0
2021-02-22 12:00:00,57.41,57.41,57.39,57.39,291836.0,49.598,49.598,49.5808,49.5808,291836.0
2021-02-22 12:30:00,57.4,57.4,57.38,57.39,271851.0,49.5894,49.5894,49.5721,49.5808,271851.0
2021-02-22 13:00:00,57.39,57.39,57.36,57.37,256009.0,49.5808,49.5808,49.5548,49.5635,256009.0
2021-02-22 13:30:00,57.37,57.37,57.35,57.35,184771.0,49.5635,49.5635,49.5462,49.5462,184771.0
2021-02-22 14:00:00,57.36,57.37,57.34,57.35,264466.0,49.5548,49.5635,49.5376,49.5462,264466.0
2021-02-22 14:30:00,57.35,57.35,57.33,57.34,292650.0,49.5462,49.5462,49.5289,49.5376,292650.0
2021-02-22 15:00:00,57.33,57.34,57.32,57.33,312199.0,49.5289,49.5376,49.5203,49.5289,312199.0
2021-02-22 15:30:00,57.33,57.35,57.32,57.34,271222.0,49.5289,49.5462,49.5203,49.5376,271222.0
2021-02-23 09:30:00,57.27,57.3,57.24,57.25,596478.0,49.4771,49.503,49.4512,49.4598,596478.0
2021-02-23 10:00:00,57.25,57.26,57.18,57.25,849572.0,49.4598,49.4684,49.3993,49.4598,849572.0
2021-02-23 10:30:00,57.26,57.3,57.25,57.29,307423.0,49.4684,49.503,49.4598,49.4944,307423.0
2021-02-23 11:00:00,57.29,57.3,57.27,57.29,458941.0,49.4944,49.503,49.4771,49.4944,458941.0
2021-02-23 11:30:00,57.29,57.29,57.28,57.29,292678.0,49.4944,49.4944,49.4857,49.4944,292678.0
2021-02-23 12:00:00,57.28,57.29,57.28,57.29,165856.0,49.4857,49.4944,49.4857,49.4944,165856.0
2021-02-23 12:30:00,57.28,57.29,57.25,57.26,288078.0,49.4857,49.4944,49.4598,49.4684,288078.0
2021-02-23 13:00:00,57.26,57.27,57.24,57.27,138851.0,49.4684,49.4771,49.4512,49.4771,138851.0
2021-02-23 13:30:00,57.27,57.27,57.26,57.27,114823.0,49.4771,49.4771,49.4684,49.4771,114823.0
2021-02-23 14:00:00,57.27,57.27,57.26,57.27,205628.0,49.4771,49.4771,49.4684,49.4771,205628.0
2021-02-23 14:30:00,57.27,57.28,57.26,57.28,147800.0,49.4771,49.4857,49.4684,49.4857,147800.0
2021-02-23 15:00:00,57.28,57.3,57.27,57.3,378367.0,49.4857,49.503,49.4771,49.503,378367.0
2021-02-23 15:30:00,57.29,57.31,57.29,57.3,192001.0,49.4944,49.5116,49.4944,49.503,192001.0
2021-02-24 09:30:00,57.13,57.15,57.1,57.11,322017.0,49.3561,49.3734,49.3302,49.3389,322017.0
2021-02-24 10:00:00,57.11,57.18,57.1,57.16,295118.0,49.3389,49.3993,49.3302,49.382,295118.0
2021-02-24 10:30:00,57.16,57.18,57.13,57.17,298578.0,49.382,49.3993,49.3561,49.3907,298578.0
2021-02-24 11:00:00,57.18,57.2,57.16,57.2,314492.0,49.3993,49.4166,49.382,49.4166,314492.0
2021-02-24 11:30:00,57.2,57.21,57.18,57.21,163300.0,49.4166,49.4252,49.3993,49.4252,163300.0
2021-02-24 12:00:00,57.21,57.23,57.2,57.22,141350.0,49.4252,49.4425,49.4166,49.4339,141350.0
2021-02-24 12:30:00,57.23,57.23,57.22,57.23,86991.0,49.4425,49.4425,49.4339,49.4425,86991.0
2021-02-24 13:00:00,57.23,57.23,57.2,57.23,110146.0,49.4425,49.4425,49.4166,49.4425,110146.0
2021-02-24 13:30:00,57.23,57.23,57.22,57.22,131022.0,49.4425,49.4425,49.4339,49.4339,131022.0
2021-02-24 14:00:00,57.22,57.24,57.22,57.23,190205.0,49.4339,49.4512,49.4339,49.4425,190205.0
2021-02-24 14:30:00,57.23,57.24,57.21,57.22,185228.0,49.4425,49.4512,49.4252,49.4339,185228.0
2021-02-24 15:00:00,57.22,57.24,57.21,57.23,163879.0,49.4339,49.4512,49.4252,49.4425,163879.0
2021-02-24 15:30:00,57.23,57.24,57.23,57.23,161476.0,49.4425,49.4512,49.4425,49.4425,161476.0
2021-02-25 09:30:00,57.0,57.01,56.97,56.98,385757.0,49.2438,49.2525,49.2179,49.2265,385757.0
2021-02-25 10:00:00,56.98,56.99,56.95,56.97,417135.0,49.2265,49.2352,49.2006,49.2179,417135.0
2021-02-25 10:30:00,56.97,56.98,56.88,56.93,653986.0,49.2179,49.2265,49.1401,49.1833,653986.0
2021-02-25 11:00:00,56.93,56.99,56.92,56.97,244270.0,49.1833,49.2352,49.1747,49.2179,244270.0
2021-02-25 11:30:00,56.97,56.98,56.93,56.98,222987.0,49.2179,49.2265,49.1833,49.2265,222987.0
2021-02-25 12:00:00,56.97,56.98,56.93,56.93,200353.0,49.2179,49.2265,49.1833,49.1833,200353.0
2021-02-25 12:30:00,56.93,56.93,56.87,56.89,289632.0,49.1833,49.1833,49.1315,49.1488,289632.0
2021-02-25 13:00:00,56.89,56.91,56.71,56.87,1086783.0,49.1488,49.1661,48.9933,49.1315,1086783.0
2021-02-25 13:30:00,56.88,56.9,56.83,56.87,404218.0,49.1401,49.1574,49.097,49.1315,404218.0
2021-02-25 14:00:00,56.88,56.88,56.84,56.86,262258.0,49.1401,49.1401,49.1056,49.1229,262258.0
2021-02-25 14:30:00,56.86,56.87,56.82,56.83,348908.0,49.1229,49.1315,49.0883,49.097,348908.0
2021-02-25 15:00:00,56.83,56.85,56.76,56.78,511051.0,49.097,49.1142,49.0365,49.0538,511051.0
2021-02-25 15:30:00,56.78,56.8,56.74,56.78,619635.0,49.0538,49.071,49.0192,49.0538,619635.0
2021-02-26 09:30:00,56.96,56.99,56.93,56.93,183396.0,49.2093,49.2352,49.1833,49.1833,183396.0
2021-02-26 10:00:00,56.94,56.99,56.93,56.94,251761.0,49.192,49.2352,49.1833,49.192,251761.0
2021-02-26 10:30:00,56.94,57.0,56.94,57.0,234737.0,49.192,49.2438,49.192,49.2438,234737.0
2021-02-26 11:00:00,57.0,57.02,56.93,56.95,235863.0,49.2438,49.2611,49.1833,49.2006,235863.0
2021-02-26 11:30:00,56.94,57.01,56.93,57.0,174833.0,49.192,49.2525,49.1833,49.2438,174833.0
2021-02-26 12:00:00,57.0,57.01,56.98,56.99,140635.0,49.2438,49.2525,49.2265,49.2352,140635.0
2021-02-26 12:30:00,57.0,57.04,57.0,57.03,134056.0,49.2438,49.2784,49.2438,49.2697,134056.0
2021-02-26 13:00:00,57.03,57.07,57.03,57.07,134693.0,49.2697,49.3043,49.2697,49.3043,134693.0
2021-02-26 13:30:00,57.07,57.07,57.02,57.04,258507.0,49.3043,49.3043,49.2611,49.2784,258507.0
2021-02-26 14:00:00,57.04,57.04,57.02,57.03,135664.0,49.2784,49.2784,49.2611,49.2697,135664.0
2021-02-26 14:30:00,57.03,57.07,57.02,57.04,338449.0,49.2697,49.3043,49.2611,49.2784,338449.0
2021-02-26 15:00:00,57.04,57.09,57.03,57.08,186548.0,49.2784,49.3216,49.2697,49.3129,186548.0
2021-02-26 15:30:00,57.07,57.14,57.07,57.14,464874.0,49.3043,49.3648,49.3043,49.3648,464874.0
2021-03-01 09:30:00,57.27,57.29,57.26,57.28,245028.0,49.516,49.5333,49.5073,49.5246,245028.0
2021-03-01 10:00:00,57.28,57.33,57.26,57.33,434610.0,49.5246,49.5679,49.5073,49.5679,434610.0
2021-03-01 10:30:00,57.32,57.35,57.31,57.33,369642.0,49.5592,49.5851,49.5506,49.5679,369642.0
2021-03-01 11:00:00,57.34,57.34,57.33,57.34,262045.0,49.5765,49.5765,49.5679,49.5765,262045.0
2021-03-01 11:30:00,57.34,57.34,57.31,57.33,286538.0,49.5765,49.5765,49.5506,49.5679,286538.0
2021-03-01 12:00:00,57.32,57.34,57.32,57.33,387664.0,49.5592,49.5765,49.5592,49.5679,387664.0
2021-03-01 12:30:00,57.33,57.35,57.32,57.34,212729.0,49.5679,49.5851,49.5592,49.5765,212729.0
2021-03-01 13:00:00,57.34,57.35,57.33,57.35,154490.0,49.5765,49.5851,49.5679,49.5851,154490.0
2021-03-01 13:30:00,57.35,57.35,57.34,57.34,139168.0,49.5851,49.5851,49.5765,49.5765,139168.0
2021-03-01 14:00:00,57.34,57.35,57.33,57.33,203755.0,49.5765,49.5851,49.5679,49.5679,203755.0
2021-03-01 14:30:00,57.34,57.35,57.33,57.35,300559.0,49.5765,49.5851,49.5679,49.5851,300559.0
2021-03-01 15:00:00,57.35,57.35,57.33,57.35,270953.0,49.5851,49.5851,49.5679,49.5851,270953.0
2021-03-01 15:30:00,57.35,57.37,57.34,57.37,610633.0,49.5851,49.6024,49.5765,49.6024,610633.0
2021-03-02 09:30:00,57.23,57.25,57.22,57.25,107465.0,49.4814,49.4987,49.4727,49.4987,107465.0
2021-03-02 10:00:00,57.25,57.29,57.25,57.29,339874.0,49.4987,49.5333,49.4987,49.5333,339874.0
2021-03-02 10:30:00,57.28,57.29,57.26,57.29,172505.0,49.5246,49.5333,49.5073,49.5333,172505.0
2021-03-02 11:00:00,57.29,57.33,57.28,57.33,300081.0,49.5333,49.5679,49.5246,49.5679,300081.0
2021-03-02 11:30:00,57.33,57.35,57.32,57.35,238597.0,49.5679,49.5851,49.5592,49.5851,238597.0
2021-03-02 12:00:00,57.35,57.36,57.34,57.35,151108.0,49.5851,49.5938,49.5765,49.5851,151108.0
2021-03-02 12:30:00,57.35,57.35,57.33,57.35,181538.0,49.5851,49.5851,49.5679,49.5851,181538.0
2021-03-02 13:00:00,57.35,57.36,57.33,57.34,152288.0,49.5851,49.5938,49.5679,49.5765,152288.0
2021-03-02 13:30:00,57.34,57.37,57.33,57.36,225367.0,49.5765,49.6024,49.5679,49.5938,225367.0
2021-03-02 14:00:00,57.35,57.36,57.34,57.35,155056.0,49.5851,49.5938,49.5765,49.5851,155056.0
2021-03-02 14:30:00,57.35,57.36,57.35,57.35,199720.0,49.5851,49.5938,49.5851,49.5851,199720.0
2021-03-02 15:00:00,57.36,57.37,57.35,57.36,152425.0,49.5938,49.6024,49.5851,49.5938,152425.0
2021-03-02 15:30:00,57.36,57.37,57.35,57.37,339299.0,49.5938,49.6024,49.5851,49.6024,339299.0
2021-03-03 09:30:00,57.24,57.25,57.19,57.2,159421.0,49.49,49.4987,49.4468,49.4555,159421.0
2021-03-03 10:00:00,57.2,57.22,57.17,57.2,370460.0,49.4555,49.4727,49.4295,49.4555,370460.0
2021-03-03 10:30:00,57.2,57.21,57.17,57.2,300811.0,49.4555,49.4641,49.4295,49.4555,300811.0
2021-03-03 11:00:00,57.2,57.22,57.19,57.21,211005.0,49.4555,49.4727,49.4468,49.4641,211005.0
2021-03-03 11:30:00,57.2,57.22,57.18,57.19,344244.0,49.4555,49.4727,49.4382,49.4468,344244.0
2021-03-03 12:00:00,57.19,57.2,57.17,57.18,107912.0,49.4468,49.4555,49.4295,49.4382,107912.0
2021-03-03 12:30:00,57.19,57.2,57.18,57.19,125117.0,49.4468,49.4555,49.4382,49.4468,125117.0
2021-03-03 13:00:00,57.2,57.2,57.19,57.2,94192.0,49.4555,49.4555,49.4468,49.4555,94192.0
2021-03-03 13:30:00,57.2,57.2,57.19,57.2,107468.0,49.4555,49.4555,49.4468,49.4555,107468.0
2021-03-03 14:00:00,57.19,57.22,57.19,57.2,154510.0,49.4468,49.4727,49.4468,49.4555,154510.0
2021-03-03 14:30:00,57.2,57.2,57.17,57.19,266634.0,49.4555,49.4555,49.4295,49.4468,266634.0
2021-03-03 15:00:00,57.19,57.19,57.17,57.18,253815.0,49.4468,49.4468,49.4295,49.4382,253815.0
2021-03-03 15:30:00,57.18,57.19,57.14,57.19,561410.0,49.4382,49.4468,49.4036,49.4468,561410.0
2021-03-04 09:30:00,57.18,57.21,57.18,57.21,297927.0,49.4382,49.4641,49.4382,49.4641,297927.0
2021-03-04 10:00:00,57.21,57.24,57.2,57.23,280693.0,49.4641,49.49,49.4555,49.4814,280693.0
2021-03-04 10:30:00,57.22,57.24,57.22,57.23,173326.0,49.4727,49.49,49.4727,49.4814,173326.0
2021-03-04 11:00:00,57.23,57.24,57.21,57.21,187337.0,49.4814,49.49,49.4641,49.4641,187337.0
2021-03-04 11:30:00,57.22,57.22,57.2,57.21,135561.0,49.4727,49.4727,49.4555,49.4641,135561.0
2021-03-04 12:00:00,57.21,57.22,57.14,57.16,387003.0,49.4641,49.4727,49.4036,49.4209,387003.0
2021-03-04 12:30:00,57.16,57.16,57.09,57.12,166814.0,49.4209,49.4209,49.3603,49.3863,166814.0
2021-03-04 13:00:00,57.11,57.12,57.09,57.11,222173.0,49.3776,49.3863,49.3603,49.3776,222173.0
2021-03-04 13:30:00,57.1,57.11,57.08,57.08,126526.0,49.369,49.3776,49.3517,49.3517,126526.0
2021-03-04 14:00:00,57.08,57.09,57.08,57.08,149040.0,49.3517,49.3603,49.3517,49.3517,149040.0
2021-03-04 14:30:00,57.09,57.09,57.07,57.09,135576.0,49.3603,49.3603,49.3431,49.3603,135576.0
2021-03-04 15:00:00,57.08,57.1,57.08,57.09,182818.0,49.3517,49.369,49.3517,49.3603,182818.0
2021-03-04 15:30:00,57.09,57.1,57.08,57.1,145832.0,49.3603,49.369,49.3517,49.369,145832.0
2021-03-05 09:30:00,57.06,57.07,57.04,57.07,161432.0,49.3344,49.3431,49.3171,49.3431,161432.0
2021-03-05 10:00:00,57.07,57.11,57.05,57.11,293862.0,49.3431,49.3776,49.3258,49.3776,293862.0
2021-03-05 10:30:00,57.11,57.12,57.1,57.11,261961.0,49.3776,49.3863,49.369,49.3776,261961.0
2021-03-05 11:00:00,57.11,57.11,57.07,57.1,278991.0,49.3776,49.3776,49.3431,49.369,278991.0
2021-03-05 11:30:00,57.1,57.11,57.09,57.1,115305.0,49.369,49.3776,49.3603,49.369,115305.0
2021-03-05 12:00:00,57.1,57.12,57.09,57.12,142589.0,49.369,49.3863,49.3603,49.3863,142589.0
2021-03-05 12:30:00,57.12,57.14,57.11,57.14,133773.0,49.3863,49.4036,49.3776,49.4036,133773.0
2021-03-05 13:00:00,57.14,57.16,57.13,57.15,124981.0,49.4036,49.4209,49.3949,49.4122,124981.0
2021-03-05 13:30:00,57.14,57.16,57.14,57.15,139147.0,49.4036,49.4209,49.4036,49.4122,139147.0
2021-03-05 14:00:00,57.15,57.16,57.15,57.15,125832.0,49.4122,49.4209,49.4122,49.4122,125832.0
2021-03-05 14:30:00,57.16,57.16,57.14,57.16,173389.0,49.4209,49.4209,49.4036,49.4209,173389.0
2021-03-05 15:00:00,57.16,57.16,57.14,57.15,144420.0,49.4209,49.4209,49.4036,49.4122,144420.0
2021-03-05 15:30:00,57.15,57.16,57.14,57.16,203232.0,49.4122,49.4209,49.4036,49.4209,203232.0
2021-03-08 09:30:00,57.13,57.14,57.11,57.12,235223.0,49.3949,49.4036,49.3776,49.3863,235223.0
2021-03-08 10:00:00,57.12,57.13,57.1,57.12,301920.0,49.3863,49.3949,49.369,49.3863,301920.0
2021-03-08 10:30:00,57.13,57.13,57.1,57.1,302620.0,49.3949,49.3949,49.369,49.369,302620.0
2021-03-08 11:00:00,57.1,57.12,57.08,57.12,399575.0,49.369,49.3863,49.3517,49.3863,399575.0
2021-03-08 11:30:00,57.12,57.12,57.09,57.1,374854.0,49.3863,49.3863,49.3603,49.369,374854.0
2021-03-08 12:00:00,57.09,57.1,57.07,57.08,173213.0,49.3603,49.369,49.3431,49.3517,173213.0
2021-03-08 12:30:00,57.08,57.08,57.06,57.07,213344.0,49.3517,49.3517,49.3344,49.3431,213344.0
2021-03-08 13:00:00,57.07,57.08,57.06,57.07,160919.0,49.3431,49.3517,49.3344,49.3431,160919.0
2021-03-08 13:30:00,57.08,57.09,57.07,57.09,134858.0,49.3517,49.3603,49.3431,49.3603,134858.0
2021-03-08 14:00:00,57.09,57.09,57.07,57.08,149351.0,49.3603,49.3603,49.3431,49.3517,149351.0
2021-03-08 14:30:00,57.08,57.08,57.06,57.06,181429.0,49.3517,49.3517,49.3344,49.3344,181429.0
2021-03-08 15:00:00,57.07,57.07,57.06,57.06,207684.0,49.3431,49.3431,49.3344,49.3344,207684.0
2021-03-08 15:30:00,57.06,57.07,57.05,57.06,173461.0,49.3344,49.3431,49.3258,49.3344,173461.0
2021-03-09 09:30:00,57.19,57.25,57.19,57.25,320676.0,49.4468,49.4987,49.4468,49.4987,320676.0
2021-03-09 10:00:00,57.25,57.25,57.22,57.23,343475.0,49.4987,49.4987,49.4727,49.4814,343475.0
2021-03-09 10:30:00,57.23,57.24,57.18,57.19,203944.0,49.4814,49.49,49.4382,49.4468,203944.0
2021-03-09 11:00:00,57.19,57.2,57.18,57.2,287236.0,49.4468,49.4555,49.4382,49.4555,287236.0
2021-03-09 11:30:00,57.2,57.21,57.19,57.21,1348777.0,49.4555,49.4641,49.4468,49.4641,1348777.0
2021-03-09 12:00:00,57.21,57.21,57.2,57.21,113466.0,49.4641,49.4641,49.4555,49.4641,113466.0
2021-03-09 12:30:00,57.21,57.21,57.2,57.21,115855.0,49.4641,49.4641,49.4555,49.4641,115855.0
2021-03-09 13:00:00,57.21,57.23,57.2,57.23,210576.0,49.4641,49.4814,49.4555,49.4814,210576.0
2021-03-09 13:30:00,57.23,57.23,57.22,57.22,116891.0,49.4814,49.4814,49.4727,49.4727,116891.0
2021-03-09 14:00:00,57.23,57.23,57.22,57.23,196221.0,49.4814,49.4814,49.4727,49.4814,196221.0
2021-03-09 14:30:00,57.22,57.24,57.22,57.23,375170.0,49.4727,49.49,49.4727,49.4814,375170.0
2021-03-09 15:00:00,57.23,57.24,57.23,57.23,126538.0,49.4814,49.49,49.4814,49.4814,126538.0
2021-03-09 15:30:00,57.23,57.24,57.22,57.22,161727.0,49.4814,49.49,49.4727,49.4727,161727.0
2021-03-10 09:30:00,57.23,57.24,57.21,57.23,242458.0,49.4814,49.49,49.4641,49.4814,242458.0
2021-03-10 10:00:00,57.23,57.23,57.21,57.23,269135.0,49.4814,49.4814,49.4641,49.4814,269135.0
2021-03-10 10:30:00,57.23,57.23,57.21,57.23,242260.0,49.4814,49.4814,49.4641,49.4814,242260.0
2021-03-10 11:00:00,57.22,57.23,57.22,57.23,279812.0,49.4727,49.4814,49.4727,49.4814,279812.0
2021-03-10 11:30:00,57.23,57.24,57.22,57.23,191589.0,49.4814,49.49,49.4727,49.4814,191589.0
2021-03-10 12:00:00,57.23,57.25,57.23,57.25,162784.0,49.4814,49.4987,49.4814,49.4987,162784.0
2021-03-10 12:30:00,57.25,57.27,57.24,57.26,174522.0,49.4987,49.516,49.49,49.5073,174522.0
2021-03-10 13:00:00,57.27,57.27,57.23,57.27,307904.0,49.516,49.516,49.4814,49.516,307904.0
2021-03-10 13:30:00,57.27,57.28,57.25,57.27,171925.0,49.516,49.5246,49.4987,49.516,171925.0
2021-03-10 14:00:00,57.27,57.27,57.25,57.27,322200.0,49.516,49.516,49.4987,49.516,322200.0
2021-03-10 14:30:00,57.27,57.27,57.25,57.27,275788.0,49.516,49.516,49.4987,49.516,275788.0
2021-03-10 15:00:00,57.27,57.27,57.26,57.27,239883.0,49.516,49.516,49.5073,49.516,239883.0
2021-03-10 15:30:00,57.27,57.27,57.26,57.26,258622.0,49.516,49.516,49.5073,49.5073,258622.0
2021-03-11 09:30:00,57.37,57.38,57.34,57.35,246501.0,49.6024,49.6111,49.5765,49.5851,246501.0
2021-03-11 10:00:00,57.35,57.36,57.32,57.33,391629.0,49.5851,49.5938,49.5592,49.5679,391629.0
2021-03-11 10:30:00,57.34,57.34,57.33,57.34,194714.0,49.5765,49.5765,49.5679,49.5765,194714.0
2021-03-11 11:00:00,57.34,57.34,57.33,57.34,139677.0,49.5765,49.5765,49.5679,49.5765,139677.0
2021-03-11 11:30:00,57.34,57.34,57.33,57.34,127216.0,49.5765,49.5765,49.5679,49.5765,127216.0
2021-03-11 12:00:00,57.34,57.34,57.33,57.34,247382.0,49.5765,49.5765,49.5679,49.5765,247382.0
2021-03-11 12:30:00,57.34,57.34,57.33,57.34,159095.0,49.5765,49.5765,49.5679,49.5765,159095.0
2021-03-11 13:00:00,57.33,57.36,57.33,57.34,269933.0,49.5679,49.5938,49.5679,49.5765,269933.0
2021-03-11 13:30:00,57.34,57.35,57.32,57.34,143039.0,49.5765,49.5851,49.5592,49.5765,143039.0
2021-03-11 14:00:00,57.34,57.35,57.32,57.35,225659.0,49.5765,49.5851,49.5592,49.5851,225659.0
2021-03-11 14:30:00,57.35,57.35,57.33,57.34,180013.0,49.5851,49.5851,49.5679,49.5765,180013.0
2021-03-11 15:00:00,57.34,57.35,57.34,57.35,90691.0,49.5765,49.5851,49.5765,49.5851,90691.0
2021-03-11 15:30:00,57.35,57.35,57.34,57.35,153131.0,49.5851,49.5851,49.5765,49.5851,153131.0
2021-03-12 09:30:00,57.13,57.13,57.08,57.11,140527.0,49.3949,49.3949,49.3517,49.3776,140527.0
2021-03-12 10:00:00,57.11,57.11,57.09,57.1,344887.0,49.3776,49.3776,49.3603,49.369,344887.0
2021-03-12 10:30:00,57.1,57.12,57.09,57.11,223087.0,49.369,49.3863,49.3603,49.3776,223087.0
2021-03-12 11:00:00,57.11,57.11,57.08,57.09,401536.0,49.3776,49.3776,49.3517,49.3603,401536.0
2021-03-12 11:30:00,57.09,57.12,57.08,57.12,230138.0,49.3603,49.3863,49.3517,49.3863,230138.0
2021-03-12 12:00:00,57.12,57.12,57.1,57.11,170074.0,49.3863,49.3863,49.369,49.3776,170074.0
2021-03-12 12:30:00,57.11,57.11,57.07,57.1,185211.0,49.3776,49.3776,49.3431,49.369,185211.0
2021-03-12 13:00:00,57.1,57.11,57.09,57.11,149840.0,49.369,49.3776,49.3603,49.3776,149840.0
2021-03-12 13:30:00,57.1,57.11,57.09,57.1,117042.0,49.369,49.3776,49.3603,49.369,117042.0
2021-03-12 14:00:00,57.11,57.11,57.08,57.1,127823.0,49.3776,49.3776,49.3517,49.369,127823.0
2021-03-12 14:30:00,57.1,57.11,57.09,57.1,141180.0,49.369,49.3776,49.3603,49.369,141180.0
2021-03-12 15:00:00,57.1,57.11,57.09,57.1,201880.0,49.369,49.3776,49.3603,49.369,201880.0
2021-03-12 15:30:00,57.11,57.13,57.1,57.13,129775.0,49.3776,49.3949,49.369,49.3949,129775.0
2021-03-15 09:30:00,57.16,57.18,57.16,57.17,182221.0,49.4209,49.4382,49.4209,49.4295,182221.0
2021-03-15 10:00:00,57.18,57.21,57.18,57.2,285586.0,49.4382,49.4641,49.4382,49.4555,285586.0
2021-03-15 10:30:00,57.2,57.2,57.19,57.2,203732.0,49.4555,49.4555,49.4468,49.4555,203732.0
2021-03-15 11:00:00,57.19,57.21,57.19,57.2,200684.0,49.4468,49.4641,49.4468,49.4555,200684.0
2021-03-15 11:30:00,57.21,57.25,57.2,57.25,243222.0,49.4641,49.4987,49.4555,49.4987,243222.0
2021-03-15 12:00:00,57.25,57.26,57.24,57.26,127964.0,49.4987,49.5073,49.49,49.5073,127964.0
2021-03-15 12:30:00,57.25,57.26,57.25,57.26,224113.0,49.4987,49.5073,49.4987,49.5073,224113.0
2021-03-15 13:00:00,57.25,57.26,57.25,57.26,156105.0,49.4987,49.5073,49.4987,49.5073,156105.0
2021-03-15 13:30:00,57.26,57.26,57.25,57.26,127979.0,49.5073,49.5073,49.4987,49.5073,127979.0
2021-03-15 14:00:00,57.26,57.26,57.25,57.26,195299.0,49.5073,49.5073,49.4987,49.5073,195299.0
2021-03-15 14:30:00,57.26,57.26,57.25,57.26,181911.0,49.5073,49.5073,49.4987,49.5073,181911.0
2021-03-15 15:00:00,57.26,57.26,57.25,57.26,211542.0,49.5073,49.5073,49.4987,49.5073,211542.0
2021-03-15 15:30:00,57.26,57.27,57.25,57.27,471909.0,49.5073,49.516,49.4987,49.516,471909.0
2021-03-16 09:30:00,57.27,57.28,57.25,57.26,110231.0,49.516,49.5246,49.4987,49.5073,110231.0
2021-03-16 10:00:00,57.26,57.26,57.25,57.26,307114.0,49.5073,49.5073,49.4987,49.5073,307114.0
2021-03-16 10:30:00,57.26,57.28,57.25,57.28,287685.0,49.5073,49.5246,49.4987,49.5246,287685.0
2021-03-16 11:00:00,57.28,57.28,57.26,57.27,154358.0,49.5246,49.5246,49.5073,49.516,154358.0
2021-03-16 11:30:00,57.27,57.27,57.25,57.26,126813.0,49.516,49.516,49.4987,49.5073,126813.0
2021-03-16 12:00:00,57.26,57.26,57.25,57.26,129831.0,49.5073,49.5073,49.4987,49.5073,129831.0
2021-03-16 12:30:00,57.26,57.26,57.22,57.23,346074.0,49.5073,49.5073,49.4727,49.4814,346074.0
2021-03-16 13:00:00,57.23,57.25,57.22,57.24,562204.0,49.4814,49.4987,49.4727,49.49,562204.0
2021-03-16 13:30:00,57.24,57.25,57.21,57.22,136267.0,49.49,49.4987,49.4641,49.4727,136267.0
2021-03-16 14:00:00,57.22,57.22,57.2,57.21,163363.0,49.4727,49.4727,49.4555,49.4641,163363.0
2021-03-16 14:30:00,57.21,57.21,57.2,57.21,173313.0,49.4641,49.4641,49.4555,49.4641,173313.0
2021-03-16 15:00:00,57.22,57.22,57.21,57.22,148125.0,49.4727,49.4727,49.4641,49.4727,148125.0
2021-03-16 15:30:00,57.22,57.22,57.21,57.22,198917.0,49.4727,49.4727,49.4641,49.4727,198917.0
2021-03-17 09:30:00,57.1,57.1,57.07,57.09,132176.0,49.369,49.369,49.3431,49.3603,132176.0
2021-03-17 10:00:00,57.08,57.11,57.08,57.11,215824.0,49.3517,49.3776,49.3517,49.3776,215824.0
2021-03-17 10:30:00,57.11,57.12,57.08,57.09,294396.0,49.3776,49.3863,49.3517,49.3603,294396.0
2021-03-17 11:00:00,57.09,57.09,57.07,57.07,299206.0,49.3603,49.3603,49.3431,49.3431,299206.0
2021-03-17 11:30:00,57.07,57.08,57.06,57.07,151913.0,49.3431,49.3517,49.3344,49.3431,151913.0
2021-03-17 12:00:00,57.06,57.08,57.06,57.08,181784.0,49.3344,49.3517,49.3344,49.3517,181784.0
2021-03-17 12:30:00,57.08,57.08,57.07,57.08,143744.0,49.3517,49.3517,49.3431,49.3517,143744.0
2021-03-17 13:00:00,57.08,57.08,57.07,57.08,131377.0,49.3517,49.3517,49.3431,49.3517,131377.0
2021-03-17 13:30:00,57.08,57.08,57.07,57.07,107516.0,49.3517,49.3517,49.3431,49.3431,107516.0
2021-03-17 14:00:00,57.08,57.11,57.04,57.08,543145.0,49.3517,49.3776,49.3171,49.3517,543145.0
2021-03-17 14:30:00,57.08,57.14,57.07,57.14,311661.0,49.3517,49.4036,49.3431,49.4036,311661.0
2021-03-17 15:00:00,57.13,57.18,57.13,57.16,245788.0,49.3949,49.4382,49.3949,49.4209,245788.0
2021-03-17 15:30:00,57.16,57.16,57.1,57.1,283174.0,49.4209,49.4209,49.369,49.369,283174.0
2021-03-18 09:30:00,56.95,56.95,56.91,56.92,237230.0,49.2393,49.2393,49.2047,49.2134,237230.0
2021-03-18 10:00:00,56.92,56.93,56.9,56.92,324816.0,49.2134,49.222,49.1961,49.2134,324816.0
2021-03-18 10:30:00,56.92,56.95,56.92,56.94,255451.0,49.2134,49.2393,49.2134,49.2307,255451.0
2021-03-18 11:00:00,56.94,56.96,56.93,56.96,217811.0,49.2307,49.2479,49.222,49.2479,217811.0
2021-03-18 11:30:00,56.96,56.96,56.95,56.96,186803.0,49.2479,49.2479,49.2393,49.2479,186803.0
2021-03-18 12:00:00,56.96,56.96,56.95,56.96,204061.0,49.2479,49.2479,49.2393,49.2479,204061.0
2021-03-18 12:30:00,56.96,56.96,56.95,56.96,164925.0,49.2479,49.2479,49.2393,49.2479,164925.0
2021-03-18 13:00:00,56.96,56.96,56.94,56.96,281948.0,49.2479,49.2479,49.2307,49.2479,281948.0
2021-03-18 13:30:00,56.96,56.96,56.95,56.96,110632.0,49.2479,49.2479,49.2393,49.2479,110632.0
2021-03-18 14:00:00,56.96,56.96,56.94,56.96,135935.0,49.2479,49.2479,49.2307,49.2479,135935.0
2021-03-18 14:30:00,56.96,56.96,56.94,56.95,194920.0,49.2479,49.2479,49.2307,49.2393,194920.0
2021-03-18 15:00:00,56.96,56.98,56.95,56.98,186039.0,49.2479,49.2652,49.2393,49.2652,186039.0
2021-03-18 15:30:00,56.98,56.98,56.96,56.97,188130.0,49.2652,49.2652,49.2479,49.2566,188130.0
2021-03-19 09:30:00,57.04,57.06,57.02,57.04,139448.0,49.3171,49.3344,49.2998,49.3171,139448.0
2021-03-19 10:00:00,57.03,57.04,57.02,57.04,155773.0,49.3085,49.3171,49.2998,49.3171,155773.0
2021-03-19 10:30:00,57.04,57.07,57.03,57.07,222686.0,49.3171,49.3431,49.3085,49.3431,222686.0
2021-03-19 11:00:00,57.07,57.08,57.05,57.07,149052.0,49.3431,49.3517,49.3258,49.3431,149052.0
2021-03-19 11:30:00,57.07,57.09,57.05,57.08,154756.0,49.3431,49.3603,49.3258,49.3517,154756.0
2021-03-19 12:00:00,57.09,57.1,57.08,57.1,127022.0,49.3603,49.369,49.3517,49.369,127022.0
2021-03-19 12:30:00,57.1,57.1,57.08,57.09,152335.0,49.369,49.369,49.3517,49.3603,152335.0
2021-03-19 13:00:00,57.09,57.09,57.07,57.09,108839.0,49.3603,49.3603,49.3431,49.3603,108839.0
2021-03-19 13:30:00,57.09,57.1,57.08,57.09,103440.0,49.3603,49.369,49.3517,49.3603,103440.0
2021-03-19 14:00:00,57.09,57.11,57.07,57.08,272816.0,49.3603,49.3776,49.3431,49.3517,272816.0
2021-03-19 14:30:00,57.07,57.09,57.07,57.08,135356.0,49.3431,49.3603,49.3431,49.3517,135356.0
2021-03-19 15:00:00,57.08,57.08,57.07,57.08,114783.0,49.3517,49.3517,49.3431,49.3517,114783.0
2021-03-19 15:30:00,57.08,57.08,57.07,57.07,111070.0,49.3517,49.3517,49.3431,49.3431,111070.0
2021-03-22 09:30:00,57.1,57.11,57.09,57.11,130498.0,49.369,49.3776,49.3603,49.3776,130498.0
2021-03-22 10:00:00,57.11,57.12,57.1,57.12,392942.0,49.3776,49.3863,49.369,49.3863,392942.0
2021-03-22 10:30:00,57.12,57.12,57.11,57.12,291949.0,49.3863,49.3863,49.3776,49.3863,291949.0
2021-03-22 11:00:00,57.12,57.12,57.11,57.12,166143.0,49.3863,49.3863,49.3776,49.3863,166143.0
2021-03-22 11:30:00,57.12,57.12,57.11,57.12,192842.0,49.3863,49.3863,49.3776,49.3863,192842.0
2021-03-22 12:00:00,57.12,57.12,57.11,57.12,136234.0,49.3863,49.3863,49.3776,49.3863,136234.0
2021-03-22 12:30:00,57.12,57.13,57.11,57.13,169461.0,49.3863,49.3949,49.3776,49.3949,169461.0
2021-03-22 13:00:00,57.13,57.13,57.12,57.13,102382.0,49.3949,49.3949,49.3863,49.3949,102382.0
2021-03-22 13:30:00,57.13,57.13,57.12,57.13,135184.0,49.3949,49.3949,49.3863,49.3949,135184.0
2021-03-22 14:00:00,57.13,57.13,57.12,57.12,89830.0,49.3949,49.3949,49.3863,49.3863,89830.0
2021-03-22 14:30:00,57.13,57.13,57.12,57.13,148316.0,49.3949,49.3949,49.3863,49.3949,148316.0
2021-03-22 15:00:00,57.12,57.13,57.12,57.13,497435.0,49.3863,49.3949,49.3863,49.3949,497435.0
2021-03-22 15:30:00,57.13,57.13,57.12,57.13,164702.0,49.3949,49.3949,49.3863,49.3949,164702.0
2021-03-23 09:30:00,57.25,57.26,57.23,57.23,146186.0,49.4987,49.5073,49.4814,49.4814,146186.0
2021-03-23 10:00:00,57.24,57.25,57.23,57.25,218035.0,49.49,49.4987,49.4814,49.4987,218035.0
2021-03-23 10:30:00,57.25,57.28,57.24,57.27,168643.0,49.4987,49.5246,49.49,49.516,168643.0
2021-03-23 11:00:00,57.28,57.28,57.27,57.27,127913.0,49.5246,49.5246,49.516,49.516,127913.0
2021-03-23 11:30:00,57.28,57.28,57.27,57.27,150850.0,49.5246,49.5246,49.516,49.516,150850.0
2021-03-23 12:00:00,57.28,57.28,57.27,57.28,220326.0,49.5246,49.5246,49.516,49.5246,220326.0
2021-03-23 12:30:00,57.28,57.29,57.27,57.28,188229.0,49.5246,49.5333,49.516,49.5246,188229.0
2021-03-23 13:00:00,57.28,57.29,57.27,57.29,94802.0,49.5246,49.5333,49.516,49.5333,94802.0
2021-03-23 13:30:00,57.29,57.29,57.27,57.27,212474.0,49.5333,49.5333,49.516,49.516,212474.0
2021-03-23 14:00:00,57.28,57.29,57.27,57.29,196912.0,49.5246,49.5333,49.516,49.5333,196912.0
2021-03-23 14:30:00,57.29,57.29,57.28,57.29,281665.0,49.5333,49.5333,49.5246,49.5333,281665.0
2021-03-23 15:00:00,57.29,57.3,57.28,57.3,180956.0,49.5333,49.5419,49.5246,49.5419,180956.0
2021-03-23 15:30:00,57.3,57.31,57.28,57.29,290867.0,49.5419,49.5506,49.5246,49.5333,290867.0
2021-03-24 09:30:00,57.29,57.29,57.27,57.28,181795.0,49.5333,49.5333,49.516,49.5246,181795.0
2021-03-24 10:00:00,57.28,57.32,57.27,57.32,268810.0,49.5246,49.5592,49.516,49.5592,268810.0
2021-03-24 10:30:00,57.32,57.32,57.31,57.31,167219.0,49.5592,49.5592,49.5506,49.5506,167219.0
2021-03-24 11:00:00,57.32,57.33,57.31,57.33,186615.0,49.5592,49.5679,49.5506,49.5679,186615.0
2021-03-24 11:30:00,57.32,57.33,57.32,57.33,165409.0,49.5592,49.5679,49.5592,49.5679,165409.0
2021-03-24 12:00:00,57.33,57.34,57.32,57.34,254488.0,49.5679,49.5765,49.5592,49.5765,254488.0
2021-03-24 12:30:00,57.34,57.35,57.34,57.35,195018.0,49.5765,49.5851,49.5765,49.5851,195018.0
2021-03-24 13:00:00,57.34,57.35,57.33,57.34,648674.0,49.5765,49.5851,49.5679,49.5765,648674.0
2021-03-24 13:30:00,57.34,57.35,57.33,57.34,158358.0,49.5765,49.5851,49.5679,49.5765,158358.0
2021-03-24 14:00:00,57.34,57.35,57.34,57.34,172748.0,49.5765,49.5851,49.5765,49.5765,172748.0
2021-03-24 14:30:00,57.35,57.36,57.34,57.35,200476.0,49.5851,49.5938,49.5765,49.5851,200476.0
2021-03-24 15:00:00,57.35,57.35,57.34,57.34,218147.0,49.5851,49.5851,49.5765,49.5765,218147.0
2021-03-24 15:30:00,57.35,57.35,57.34,57.35,447744.0,49.5851,49.5851,49.5765,49.5851,447744.0
2021-03-25 09:30:00,57.4,57.41,57.39,57.4,94978.0,49.6284,49.637,49.6197,49.6284,94978.0
2021-03-25 10:00:00,57.4,57.4,57.38,57.4,203536.0,49.6284,49.6284,49.6111,49.6284,203536.0
2021-03-25 10:30:00,57.4,57.4,57.36,57.39,180338.0,49.6284,49.6284,49.5938,49.6197,180338.0
2021-03-25 11:00:00,57.4,57.4,57.37,57.38,133804.0,49.6284,49.6284,49.6024,49.6111,133804.0
2021-03-25 11:30:00,57.39,57.39,57.37,57.38,116744.0,49.6197,49.6197,49.6024,49.6111,116744.0
2021-03-25 12:00:00,57.39,57.41,57.37,57.41,112731.0,49.6197,49.637,49.6024,49.637,112731.0
2021-03-25 12:30:00,57.41,57.41,57.4,57.4,157486.0,49.637,49.637,49.6284,49.6284,157486.0
2021-03-25 13:00:00,57.41,57.41,57.36,57.37,227074.0,49.637,49.637,49.5938,49.6024,227074.0
2021-03-25 13:30:00,57.37,57.4,57.36,57.4,169207.0,49.6024,49.6284,49.5938,49.6284,169207.0
2021-03-25 14:00:00,57.39,57.41,57.38,57.4,169249.0,49.6197,49.637,49.6111,49.6284,169249.0
2021-03-25 14:30:00,57.4,57.4,57.38,57.4,157430.0,49.6284,49.6284,49.6111,49.6284,157430.0
2021-03-25 15:00:00,57.4,57.4,57.39,57.4,121765.0,49.6284,49.6284,49.6197,49.6284,121765.0
2021-03-25 15:30:00,57.4,57.41,57.39,57.4,166426.0,49.6284,49.637,49.6197,49.6284,166426.0
2021-03-26 09:30:00,57.24,57.26,57.24,57.25,67237.0,49.49,49.5073,49.49,49.4987,67237.0
2021-03-26 10:00:00,57.26,57.27,57.25,57.27,210169.0,49.5073,49.516,49.4987,49.516,210169.0
2021-03-26 10:30:00,57.27,57.29,57.26,57.29,205484.0,49.516,49.5333,49.5073,49.5333,205484.0
2021-03-26 11:00:00,57.29,57.3,57.28,57.3,153215.0,49.5333,49.5419,49.5246,49.5419,153215.0
2021-03-26 11:30:00,57.3,57.3,57.28,57.3,165216.0,49.5419,49.5419,49.5246,49.5419,165216.0
2021-03-26 12:00:00,57.3,57.31,57.29,57.3,177357.0,49.5419,49.5506,49.5333,49.5419,177357.0
2021-03-26 12:30:00,57.3,57.31,57.3,57.3,131013.0,49.5419,49.5506,49.5419,49.5419,131013.0
2021-03-26 13:00:00,57.3,57.31,57.3,57.3,281688.0,49.5419,49.5506,49.5419,49.5419,281688.0
2021-03-26 13:30:00,57.3,57.31,57.29,57.3,462930.0,49.5419,49.5506,49.5333,49.5419,462930.0
2021-03-26 14:00:00,57.29,57.3,57.28,57.29,269360.0,49.5333,49.5419,49.5246,49.5333,269360.0
2021-03-26 14:30:00,57.28,57.29,57.28,57.29,119854.0,49.5246,49.5333,49.5246,49.5333,119854.0
2021-03-26 15:00:00,57.28,57.29,57.28,57.28,125799.0,49.5246,49.5333,49.5246,49.5246,125799.0
2021-03-26 15:30:00,57.28,57.29,57.28,57.29,129234.0,49.5246,49.5333,49.5246,49.5333,129234.0
2021-03-29 09:30:00,57.26,57.29,57.25,57.26,187066.0,49.5073,49.5333,49.4987,49.5073,187066.0
2021-03-29 10:00:00,57.26,57.26,57.22,57.22,263770.0,49.5073,49.5073,49.4727,49.4727,263770.0
2021-03-29 10:30:00,57.22,57.22,57.21,57.22,93961.0,49.4727,49.4727,49.4641,49.4727,93961.0
2021-03-29 11:00:00,57.21,57.22,57.19,57.2,127612.0,49.4641,49.4727,49.4468,49.4555,127612.0
2021-03-29 11:30:00,57.2,57.2,57.19,57.2,155524.0,49.4555,49.4555,49.4468,49.4555,155524.0
2021-03-29 12:00:00,57.2,57.21,57.19,57.21,224285.0,49.4555,49.4641,49.4468,49.4641,224285.0
2021-03-29 12:30:00,57.2,57.21,57.2,57.21,140804.0,49.4555,49.4641,49.4555,49.4641,140804.0
2021-03-29 13:00:00,57.21,57.21,57.19,57.2,163560.0,49.4641,49.4641,49.4468,49.4555,163560.0
2021-03-29 13:30:00,57.19,57.2,57.19,57.19,190766.0,49.4468,49.4555,49.4468,49.4468,190766.0
2021-03-29 14:00:00,57.19,57.2,57.17,57.18,251985.0,49.4468,49.4555,49.4295,49.4382,251985.0
2021-03-29 14:30:00,57.18,57.18,57.17,57.18,106550.0,49.4382,49.4382,49.4295,49.4382,106550.0
2021-03-29 15:00:00,57.18,57.18,57.17,57.18,115752.0,49.4382,49.4382,49.4295,49.4382,115752.0
2021-03-29 15:30:00,57.18,57.18,57.16,57.16,264304.0,49.4382,49.4382,49.4209,49.4209,264304.0
2021-03-30 09:30:00,57.05,57.06,57.03,57.05,144591.0,49.3258,49.3344,49.3085,49.3258,144591.0
2021-03-30 10:00:00,57.05,57.06,57.03,57.03,181249.0,49.3258,49.3344,49.3085,49.3085,181249.0
2021-03-30 10:30:00,57.04,57.06,57.03,57.05,156518.0,49.3171,49.3344,49.3085,49.3258,156518.0
2021-03-30 11:00:00,57.05,57.07,57.04,57.07,243880.0,49.3258,49.3431,49.3171,49.3431,243880.0
2021-03-30 11:30:00,57.07,57.1,57.06,57.1,213104.0,49.3431,49.369,49.3344,49.369,213104.0
2021-03-30 12:00:00,57.1,57.1,57.08,57.09,130380.0,49.369,49.369,49.3517,49.3603,130380.0
2021-03-30 12:30:00,57.09,57.09,57.08,57.09,73488.0,49.3603,49.3603,49.3517,49.3603,73488.0
2021-03-30 13:00:00,57.08,57.1,57.08,57.1,142888.0,49.3517,49.369,49.3517,49.369,142888.0
2021-03-30 13:30:00,57.1,57.1,57.09,57.1,103749.0,49.369,49.369,49.3603,49.369,103749.0
2021-03-30 14:00:00,57.1,57.11,57.09,57.1,148008.0,49.369,49.3776,49.3603,49.369,148008.0
2021-03-30 14:30:00,57.11,57.11,57.09,57.09,125935.0,49.3776,49.3776,49.3603,49.3603,125935.0
2021-03-30 15:00:00,57.1,57.1,57.09,57.1,156707.0,49.369,49.369,49.3603,49.369,156707.0
2021-03-30 15:30:00,57.1,57.11,57.09,57.1,186171.0,49.369,49.3776,49.3603,49.369,186171.0
2021-03-31 09:30:00,57.17,57.17,57.15,57.17,282715.0,49.4295,49.4295,49.4122,49.4295,282715.0
2021-03-31 10:00:00,57.18,57.18,57.17,57.18,324914.0,49.4382,49.4382,49.4295,49.4382,324914.0
2021-03-31 10:30:00,57.18,57.18,57.17,57.18,519343.0,49.4382,49.4382,49.4295,49.4382,519343.0
2021-03-31 11:00:00,57.18,57.19,57.17,57.19,530588.0,49.4382,49.4468,49.4295,49.4468,530588.0
2021-03-31 11:30:00,57.19,57.19,57.18,57.19,214740.0,49.4468,49.4468,49.4382,49.4468,214740.0
2021-03-31 12:00:00,57.19,57.19,57.18,57.19,208274.0,49.4468,49.4468,49.4382,49.4468,208274.0
2021-03-31 12:30:00,57.19,57.19,57.17,57.18,174587.0,49.4468,49.4468,49.4295,49.4382,174587.0
2021-03-31 13:00:00,57.18,57.18,57.16,57.17,151587.0,49.4382,49.4382,49.4209,49.4295,151587.0
2021-03-31 13:30:00,57.17,57.17,57.15,57.15,141230.0,49.4295,49.4295,49.4122,49.4122,141230.0
2021-03-31 14:00:00,57.15,57.16,57.13,57.14,183779.0,49.4122,49.4209,49.3949,49.4036,183779.0
2021-03-31 14:30:00,57.14,57.14,57.09,57.11,377613.0,49.4036,49.4036,49.3603,49.3776,377613.0
2021-03-31 15:00:00,57.12,57.14,57.11,57.14,139618.0,49.3863,49.4036,49.3776,49.4036,139618.0
2021-03-31 15:30:00,57.14,57.14,57.11,57.12,338376.0,49.4036,49.4036,49.3776,49.3863,338376.0
2021-04-01 09:30:00,57.12,57.14,57.12,57.14,96536.0,49.422,49.4393,49.422,49.4393,96536.0
2021-04-01 10:00:00,57.13,57.14,57.11,57.13,208274.0,49.4306,49.4393,49.4133,49.4306,208274.0
2021-04-01 10:30:00,57.13,57.13,57.12,57.13,170855.0,49.4306,49.4306,49.422,49.4306,170855.0
2021-04-01 11:00:00,57.13,57.15,57.12,57.15,140222.0,49.4306,49.4479,49.422,49.4479,140222.0
2021-04-01 11:30:00,57.15,57.15,57.14,57.15,115558.0,49.4479,49.4479,49.4393,49.4479,115558.0
2021-04-01 12:00:00,57.15,57.15,57.14,57.15,293785.0,49.4479,49.4479,49.4393,49.4479,293785.0
2021-04-01 12:30:00,57.15,57.15,57.14,57.15,245317.0,49.4479,49.4479,49.4393,49.4479,245317.0
2021-04-01 13:00:00,57.15,57.15,57.14,57.15,293677.0,49.4479,49.4479,49.4393,49.4479,293677.0
2021-04-01 13:30:00,57.15,57.15,57.11,57.14,289297.0,49.4479,49.4479,49.4133,49.4393,289297.0
2021-04-01 14:00:00,57.14,57.14,57.13,57.13,302515.0,49.4393,49.4393,49.4306,49.4306,302515.0
2021-04-01 14:30:00,57.13,57.14,57.13,57.13,172697.0,49.4306,49.4393,49.4306,49.4306,172697.0
2021-04-01 15:00:00,57.13,57.14,57.13,57.14,140656.0,49.4306,49.4393,49.4306,49.4393,140656.0
2021-04-01 15:30:00,57.14,57.15,57.13,57.15,338383.0,49.4393,49.4479,49.4306,49.4479,338383.0
2021-04-05 09:30:00,57.07,57.07,57.03,57.04,186456.0,49.3787,49.3787,49.3441,49.3528,186456.0
2021-04-05 10:00:00,57.04,57.09,57.03,57.09,387235.0,49.3528,49.396,49.3441,49.396,387235.0
2021-04-05 10:30:00,57.08,57.09,57.08,57.09,223573.0,49.3874,49.396,49.3874,49.396,223573.0
2021-04-05 11:00:00,57.09,57.09,57.08,57.08,214398.0,49.396,49.396,49.3874,49.3874,214398.0
2021-04-05 11:30:00,57.09,57.12,57.08,57.12,280286.0,49.396,49.422,49.3874,49.422,280286.0
2021-04-05 12:00:00,57.12,57.12,57.1,57.11,106483.0,49.422,49.422,49.4047,49.4133,106483.0
2021-04-05 12:30:00,57.11,57.11,57.08,57.09,573408.0,49.4133,49.4133,49.3874,49.396,573408.0
2021-04-05 13:00:00,57.09,57.1,57.08,57.09,149117.0,49.396,49.4047,49.3874,49.396,149117.0
2021-04-05 13:30:00,57.09,57.1,57.08,57.1,192472.0,49.396,49.4047,49.3874,49.4047,192472.0
2021-04-05 14:00:00,57.1,57.1,57.09,57.1,193961.0,49.4047,49.4047,49.396,49.4047,193961.0
2021-04-05 14:30:00,57.1,57.11,57.09,57.11,198013.0,49.4047,49.4133,49.396,49.4133,198013.0
2021-04-05 15:00:00,57.11,57.11,57.1,57.1,171684.0,49.4133,49.4133,49.4047,49.4047,171684.0
2021-04-05 15:30:00,57.11,57.11,57.08,57.08,327139.0,49.4133,49.4133,49.3874,49.3874,327139.0
2021-04-06 09:30:00,57.19,57.2,57.16,57.17,281157.0,49.4825,49.4912,49.4566,49.4652,281157.0
2021-04-06 10:00:00,57.18,57.19,57.16,57.17,339749.0,49.4739,49.4825,49.4566,49.4652,339749.0
2021-04-06 10:30:00,57.18,57.2,57.16,57.2,320373.0,49.4739,49.4912,49.4566,49.4912,320373.0
2021-04-06 11:00:00,57.19,57.2,57.19,57.2,269448.0,49.4825,49.4912,49.4825,49.4912,269448.0
2021-04-06 11:30:00,57.2,57.2,57.19,57.2,153736.0,49.4912,49.4912,49.4825,49.4912,153736.0
2021-04-06 12:00:00,57.2,57.21,57.19,57.2,405572.0,49.4912,49.4998,49.4825,49.4912,405572.0
2021-04-06 12:30:00,57.2,57.22,57.2,57.22,166112.0,49.4912,49.5085,49.4912,49.5085,166112.0
2021-04-06 13:00:00,57.21,57.22,57.21,57.22,103049.0,49.4998,49.5085,49.4998,49.5085,103049.0
2021-04-06 13:30:00,57.22,57.22,57.21,57.22,143751.0,49.5085,49.5085,49.4998,49.5085,143751.0
2021-04-06 14:00:00,57.21,57.22,57.21,57.22,167697.0,49.4998,49.5085,49.4998,49.5085,167697.0
2021-04-06 14:30:00,57.22,57.22,57.21,57.21,183171.0,49.5085,49.5085,49.4998,49.4998,183171.0
2021-04-06 15:00:00,57.22,57.22,57.21,57.21,138602.0,49.5085,49.5085,49.4998,49.4998,138602.0
2021-04-06 15:30:00,57.22,57.22,57.21,57.21,208860.0,49.5085,49.5085,49.4998,49.4998,208860.0
2021-04-07 09:30:00,57.2,57.23,57.18,57.21,112540.0,49.4912,49.5171,49.4739,49.4998,112540.0
2021-04-07 10:00:00,57.21,57.21,57.2,57.21,168670.0,49.4998,49.4998,49.4912,49.4998,168670.0
2021-04-07 10:30:00,57.21,57.21,57.2,57.21,482028.0,49.4998,49.4998,49.4912,49.4998,482028.0
2021-04-07 11:00:00,57.21,57.21,57.2,57.2,144765.0,49.4998,49.4998,49.4912,49.4912,144765.0
2021-04-07 11:30:00,57.2,57.23,57.2,57.23,258022.0,49.4912,49.5171,49.4912,49.5171,258022.0
2021-04-07 12:00:00,57.23,57.23,57.22,57.23,133921.0,49.5171,49.5171,49.5085,49.5171,133921.0
2021-04-07 12:30:00,57.23,57.23,57.22,57.23,152419.0,49.5171,49.5171,49.5085,49.5171,152419.0
2021-04-07 13:00:00,57.23,57.23,57.22,57.23,106165.0,49.5171,49.5171,49.5085,49.5171,106165.0
2021-04-07 13:30:00,57.22,57.23,57.22,57.22,128459.0,49.5085,49.5171,49.5085,49.5085,128459.0
2021-04-07 14:00:00,57.22,57.23,57.2,57.21,127874.0,49.5085,49.5171,49.4912,49.4998,127874.0
2021-04-07 14:30:00,57.21,57.22,57.2,57.22,173800.0,49.4998,49.5085,49.4912,49.5085,173800.0
2021-04-07 15:00:00,57.22,57.22,57.2,57.21,206352.0,49.5085,49.5085,49.4912,49.4998,206352.0
2021-04-07 15:30:00,57.2,57.21,57.2,57.2,261947.0,49.4912,49.4998,49.4912,49.4912,261947.0
2021-04-08 09:30:00,57.23,57.28,57.22,57.28,129257.0,49.5171,49.5604,49.5085,49.5604,129257.0
2021-04-08 10:00:00,57.28,57.28,57.27,57.28,172089.0,49.5604,49.5604,49.5518,49.5604,172089.0
2021-04-08 10:30:00,57.28,57.28,57.25,57.26,165803.0,49.5604,49.5604,49.5345,49.5431,165803.0
2021-04-08 11:00:00,57.26,57.26,57.24,57.25,183495.0,49.5431,49.5431,49.5258,49.5345,183495.0
2021-04-08 11:30:00,57.25,57.25,57.24,57.25,148808.0,49.5345,49.5345,49.5258,49.5345,148808.0
2021-04-08 12:00:00,57.25,57.26,57.24,57.25,123768.0,49.5345,49.5431,49.5258,49.5345,123768.0
2021-04-08 12:30:00,57.26,57.27,57.25,57.27,108118.0,49.5431,49.5518,49.5345,49.5518,108118.0
2021-04-08 13:00:00,57.27,57.27,57.26,57.27,92286.0,49.5518,49.5518,49.5431,49.5518,92286.0
2021-04-08 13:30:00,57.27,57.27,57.26,57.27,116574.0,49.5518,49.5518,49.5431,49.5518,116574.0
2021-04-08 14:00:00,57.27,57.28,57.26,57.28,95604.0,49.5518,49.5604,49.5431,49.5604,95604.0
2021-04-08 14:30:00,57.28,57.28,57.27,57.27,103182.0,49.5604,49.5604,49.5518,49.5518,103182.0
2021-04-08 15:00:00,57.28,57.28,57.27,57.28,95802.0,49.5604,49.5604,49.5518,49.5604,95802.0
2021-04-08 15:30:00,57.28,57.28,57.27,57.27,154403.0,49.5604,49.5604,49.5518,49.5518,154403.0
2021-04-09 09:30:00,57.14,57.15,57.1,57.13,224722.0,49.4393,49.4479,49.4047,49.4306,224722.0
2021-04-09 10:00:00,57.13,57.15,57.12,57.15,191601.0,49.4306,49.4479,49.422,49.4479,191601.0
2021-04-09 10:30:00,57.15,57.16,57.14,57.16,188461.0,49.4479,49.4566,49.4393,49.4566,188461.0
2021-04-09 11:00:00,57.16,57.16,57.14,57.16,259139.0,49.4566,49.4566,49.4393,49.4566,259139.0
2021-04-09 11:30:00,57.16,57.19,57.15,57.19,291574.0,49.4566,49.4825,49.4479,49.4825,291574.0
2021-04-09 12:00:00,57.19,57.19,57.18,57.19,76231.0,49.4825,49.4825,49.4739,49.4825,76231.0
2021-04-09 12:30:00,57.19,57.19,57.18,57.19,71146.0,49.4825,49.4825,49.4739,49.4825,71146.0
2021-04-09 13:00:00,57.19,57.19,57.18,57.18,88155.0,49.4825,49.4825,49.4739,49.4739,88155.0
2021-04-09 13:30:00,57.19,57.19,57.18,57.19,111573.0,49.4825,49.4825,49.4739,49.4825,111573.0
2021-04-09 14:00:00,57.19,57.19,57.18,57.18,163456.0,49.4825,49.4825,49.4739,49.4739,163456.0
2021-04-09 14:30:00,57.19,57.19,57.17,57.18,100835.0,49.4825,49.4825,49.4652,49.4739,100835.0
2021-04-09 15:00:00,57.17,57.18,57.17,57.18,132331.0,49.4652,49.4739,49.4652,49.4739,132331.0
2021-04-09 15:30:00,57.18,57.18,57.16,57.16,166139.0,49.4739,49.4739,49.4566,49.4566,166139.0
2021-04-12 09:30:00,57.16,57.16,57.12,57.13,142107.0,49.4566,49.4566,49.422,49.4306,142107.0
2021-04-12 10:00:00,57.13,57.15,57.12,57.15,197183.0,49.4306,49.4479,49.422,49.4479,197183.0
2021-04-12 10:30:00,57.15,57.15,57.11,57.12,222808.0,49.4479,49.4479,49.4133,49.422,222808.0
2021-04-12 11:00:00,57.12,57.14,57.11,57.14,226940.0,49.422,49.4393,49.4133,49.4393,226940.0
2021-04-12 11:30:00,57.14,57.15,57.13,57.15,159192.0,49.4393,49.4479,49.4306,49.4479,159192.0
2021-04-12 12:00:00,57.15,57.15,57.14,57.15,147516.0,49.4479,49.4479,49.4393,49.4479,147516.0
2021-04-12 12:30:00,57.15,57.15,57.14,57.15,95476.0,49.4479,49.4479,49.4393,49.4479,95476.0
2021-04-12 13:00:00,57.15,57.15,57.14,57.15,152476.0,49.4479,49.4479,49.4393,49.4479,152476.0
2021-04-12 13:30:00,57.15,57.15,57.13,57.14,92088.0,49.4479,49.4479,49.4306,49.4393,92088.0
2021-04-12 14:00:00,57.14,57.14,57.12,57.13,164675.0,49.4393,49.4393,49.422,49.4306,164675.0
2021-04-12 14:30:00,57.13,57.13,57.12,57.13,135456.0,49.4306,49.4306,49.422,49.4306,135456.0
2021-04-12 15:00:00,57.13,57.13,57.12,57.13,134131.0,49.4306,49.4306,49.422,49.4306,134131.0
2021-04-12 15:30:00,57.13,57.13,57.12,57.12,174749.0,49.4306,49.4306,49.422,49.422,174749.0
2021-04-13 09:30:00,57.13,57.15,57.11,57.15,121526.0,49.4306,49.4479,49.4133,49.4479,121526.0
2021-04-13 10:00:00,57.15,57.15,57.14,57.15,190698.0,49.4479,49.4479,49.4393,49.4479,190698.0
2021-04-13 10:30:00,57.15,57.15,57.13,57.13,161585.0,49.4479,49.4479,49.4306,49.4306,161585.0
2021-04-13 11:00:00,57.13,57.14,57.12,57.13,418823.0,49.4306,49.4393,49.422,49.4306,418823.0
2021-04-13 11:30:00,57.13,57.13,57.12,57.13,125372.0,49.4306,49.4306,49.422,49.4306,125372.0
2021-04-13 12:00:00,57.13,57.15,57.12,57.15,178635.0,49.4306,49.4479,49.422,49.4479,178635.0
2021-04-13 12:30:00,57.15,57.15,57.14,57.15,110379.0,49.4479,49.4479,49.4393,49.4479,110379.0
2021-04-13 13:00:00,57.15,57.18,57.14,57.18,170465.0,49.4479,49.4739,49.4393,49.4739,170465.0
2021-04-13 13:30:00,57.18,57.18,57.17,57.18,169574.0,49.4739,49.4739,49.4652,49.4739,169574.0
2021-04-13 14:00:00,57.18,57.18,57.17,57.18,172951.0,49.4739,49.4739,49.4652,49.4739,172951.0
2021-04-13 14:30:00,57.18,57.18,57.17,57.18,203781.0,49.4739,49.4739,49.4652,49.4739,203781.0
2021-04-13 15:00:00,57.18,57.19,57.17,57.19,188697.0,49.4739,49.4825,49.4652,49.4825,188697.0
2021-04-13 15:30:00,57.18,57.19,57.18,57.18,223662.0,49.4739,49.4825,49.4739,49.4739,223662.0
2021-04-14 09:30:00,57.16,57.18,57.15,57.17,136985.0,49.4566,49.4739,49.4479,49.4652,136985.0
2021-04-14 10:00:00,57.17,57.17,57.16,57.17,158171.0,49.4652,49.4652,49.4566,49.4652,158171.0
2021-04-14 10:30:00,57.17,57.17,57.14,57.15,223442.0,49.4652,49.4652,49.4393,49.4479,223442.0
2021-04-14 11:00:00,57.15,57.15,57.11,57.12,276539.0,49.4479,49.4479,49.4133,49.422,276539.0
2021-04-14 11:30:00,57.11,57.12,57.11,57.12,156380.0,49.4133,49.422,49.4133,49.422,156380.0
2021-04-14 12:00:00,57.12,57.12,57.09,57.1,146832.0,49.422,49.422,49.396,49.4047,146832.0
2021-04-14 12:30:00,57.1,57.1,57.09,57.1,114807.0,49.4047,49.4047,49.396,49.4047,114807.0
2021-04-14 13:00:00,57.1,57.1,57.09,57.1,103579.0,49.4047,49.4047,49.396,49.4047,103579.0
2021-04-14 13:30:00,57.1,57.1,57.09,57.1,94892.0,49.4047,49.4047,49.396,49.4047,94892.0
2021-04-14 14:00:00,57.1,57.1,57.09,57.1,198543.0,49.4047,49.4047,49.396,49.4047,198543.0
2021-04-14 14:30:00,57.1,57.1,57.09,57.1,173476.0,49.4047,49.4047,49.396,49.4047,173476.0
2021-04-14 15:00:00,57.09,57.1,57.07,57.09,393466.0,49.396,49.4047,49.3787,49.396,393466.0
2021-04-14 15:30:00,57.1,57.11,57.09,57.1,333215.0,49.4047,49.4133,49.396,49.4047,333215.0
2021-04-15 09:30:00,57.13,57.15,57.12,57.14,76660.0,49.4306,49.4479,49.422,49.4393,76660.0
2021-04-15 10:00:00,57.15,57.2,57.14,57.2,326757.0,49.4479,49.4912,49.4393,49.4912,326757.0
2021-04-15 10:30:00,57.2,57.2,57.19,57.2,146251.0,49.4912,49.4912,49.4825,49.4912,146251.0
2021-04-15 11:00:00,57.2,57.22,57.19,57.22,228217.0,49.4912,49.5085,49.4825,49.5085,228217.0
2021-04-15 11:30:00,57.22,57.22,57.21,57.22,138601.0,49.5085,49.5085,49.4998,49.5085,138601.0
2021-04-15 12:00:00,57.21,57.22,57.2,57.21,177635.0,49.4998,49.5085,49.4912,49.4998,177635.0
2021-04-15 12:30:00,57.22,57.24,57.21,57.23,131249.0,49.5085,49.5258,49.4998,49.5171,131249.0
2021-04-15 13:00:00,57.24,57.25,57.23,57.25,98509.0,49.5258,49.5345,49.5171,49.5345,98509.0
2021-04-15 13:30:00,57.25,57.25,57.24,57.25,154051.0,49.5345,49.5345,49.5258,49.5345,154051.0
2021-04-15 14:00:00,57.25,57.25,57.24,57.25,113663.0,49.5345,49.5345,49.5258,49.5345,113663.0
2021-04-15 14:30:00,57.25,57.25,57.24,57.25,143495.0,49.5345,49.5345,49.5258,49.5345,143495.0
2021-04-15 15:00:00,57.25,57.25,57.24,57.24,116977.0,49.5345,49.5345,49.5258,49.5258,116977.0
2021-04-15 15:30:00,57.24,57.25,57.23,57.23,184581.0,49.5258,49.5345,49.5171,49.5171,184581.0
2021-04-16 09:30:00,57.13,57.16,57.13,57.14,127794.0,49.4306,49.4566,49.4306,49.4393,127794.0
2021-04-16 10:00:00,57.15,57.16,57.14,57.16,262438.0,49.4479,49.4566,49.4393,49.4566,262438.0
2021-04-16 10:30:00,57.16,57.16,57.15,57.16,196411.0,49.4566,49.4566,49.4479,49.4566,196411.0
2021-04-16 11:00:00,57.16,57.16,57.15,57.16,119158.0,49.4566,49.4566,49.4479,49.4566,119158.0
2021-04-16 11:30:00,57.15,57.16,57.15,57.16,88289.0,49.4479,49.4566,49.4479,49.4566,88289.0
2021-04-16 12:00:00,57.15,57.16,57.15,57.16,195616.0,49.4479,49.4566,49.4479,49.4566,195616.0
2021-04-16 12:30:00,57.16,57.16,57.15,57.16,297987.0,49.4566,49.4566,49.4479,49.4566,297987.0
2021-04-16 13:00:00,57.16,57.16,57.15,57.15,214457.0,49.4566,49.4566,49.4479,49.4479,214457.0
2021-04-16 13:30:00,57.15,57.16,57.15,57.16,159454.0,49.4479,49.4566,49.4479,49.4566,159454.0
2021-04-16 14:00:00,57.16,57.16,57.15,57.16,146912.0,49.4566,49.4566,49.4479,49.4566,146912.0
2021-04-16 14:30:00,57.16,57.16,57.15,57.16,165468.0,49.4566,49.4566,49.4479,49.4566,165468.0
2021-04-16 15:00:00,57.16,57.16,57.14,57.15,166471.0,49.4566,49.4566,49.4393,49.4479,166471.0
2021-04-16 15:30:00,57.14,57.15,57.14,57.14,271948.0,49.4393,49.4479,49.4393,49.4393,271948.0
2021-04-19 09:30:00,57.03,57.04,57.01,57.04,132858.0,49.3441,49.3528,49.3268,49.3528,132858.0
2021-04-19 10:00:00,57.04,57.06,57.03,57.05,271227.0,49.3528,49.3701,49.3441,49.3614,271227.0
2021-04-19 10:30:00,57.05,57.09,57.05,57.09,210512.0,49.3614,49.396,49.3614,49.396,210512.0
2021-04-19 11:00:00,57.09,57.09,57.08,57.08,263110.0,49.396,49.396,49.3874,49.3874,263110.0
2021-04-19 11:30:00,57.09,57.09,57.08,57.09,162062.0,49.396,49.396,49.3874,49.396,162062.0
2021-04-19 12:00:00,57.09,57.09,57.08,57.09,117416.0,49.396,49.396,49.3874,49.396,117416.0
2021-04-19 12:30:00,57.09,57.09,57.07,57.08,336241.0,49.396,49.396,49.3787,49.3874,336241.0
2021-04-19 13:00:00,57.08,57.08,57.06,57.07,215602.0,49.3874,49.3874,49.3701,49.3787,215602.0
2021-04-19 13:30:00,57.07,57.07,57.06,57.07,106688.0,49.3787,49.3787,49.3701,49.3787,106688.0
2021-04-19 14:00:00,57.07,57.07,57.06,57.07,126872.0,49.3787,49.3787,49.3701,49.3787,126872.0
2021-04-19 14:30:00,57.07,57.07,57.06,57.07,132937.0,49.3787,49.3787,49.3701,49.3787,132937.0
2021-04-19 15:00:00,57.07,57.07,57.06,57.06,362977.0,49.3787,49.3787,49.3701,49.3701,362977.0
2021-04-19 15:30:00,57.07,57.07,57.06,57.07,265337.0,49.3787,49.3787,49.3701,49.3787,265337.0
2021-04-20 09:30:00,57.06,57.1,57.05,57.1,89112.0,49.3701,49.4047,49.3614,49.4047,89112.0
2021-04-20 10:00:00,57.1,57.1,57.09,57.1,220605.0,49.4047,49.4047,49.396,49.4047,220605.0
2021-04-20 10:30:00,57.1,57.13,57.09,57.13,105100.0,49.4047,49.4306,49.396,49.4306,105100.0
2021-04-20 11:00:00,57.13,57.16,57.12,57.15,175083.0,49.4306,49.4566,49.422,49.4479,175083.0
2021-04-20 11:30:00,57.16,57.17,57.15,57.17,84855.0,49.4566,49.4652,49.4479,49.4652,84855.0
2021-04-20 12:00:00,57.17,57.17,57.16,57.17,155486.0,49.4652,49.4652,49.4566,49.4652,155486.0
2021-04-20 12:30:00,57.17,57.17,57.16,57.17,181064.0,49.4652,49.4652,49.4566,49.4652,181064.0
2021-04-20 13:00:00,57.17,57.17,57.16,57.17,102312.0,49.4652,49.4652,49.4566,49.4652,102312.0
2021-04-20 13:30:00,57.17,57.17,57.16,57.17,172889.0,49.4652,49.4652,49.4566,49.4652,172889.0
2021-04-20 14:00:00,57.17,57.17,57.16,57.17,185015.0,49.4652,49.4652,49.4566,49.4652,185015.0
2021-04-20 14:30:00,57.17,57.17,57.16,57.17,122751.0,49.4652,49.4652,49.4566,49.4652,122751.0
2021-04-20 15:00:00,57.17,57.17,57.16,57.17,158224.0,49.4652,49.4652,49.4566,49.4652,158224.0
2021-04-20 15:30:00,57.17,57.17,57.16,57.17,301609.0,49.4652,49.4652,49.4566,49.4652,301609.0
2021-04-21 09:30:00,57.24,57.25,57.23,57.24,214660.0,49.5258,49.5345,49.5171,49.5258,214660.0
2021-04-21 10:00:00,57.25,57.25,57.22,57.23,232212.0,49.5345,49.5345,49.5085,49.5171,232212.0
2021-04-21 10:30:00,57.23,57.23,57.21,57.22,124776.0,49.5171,49.5171,49.4998,49.5085,124776.0
2021-04-21 11:00:00,57.22,57.22,57.2,57.21,160544.0,49.5085,49.5085,49.4912,49.4998,160544.0
2021-04-21 11:30:00,57.21,57.21,57.2,57.21,191872.0,49.4998,49.4998,49.4912,49.4998,191872.0
2021-04-21 12:00:00,57.21,57.21,57.2,57.21,143763.0,49.4998,49.4998,49.4912,49.4998,143763.0
2021-04-21 12:30:00,57.21,57.21,57.2,57.21,105165.0,49.4998,49.4998,49.4912,49.4998,105165.0
2021-04-21 13:00:00,57.21,57.21,57.2,57.2,178699.0,49.4998,49.4998,49.4912,49.4912,178699.0
2021-04-21 13:30:00,57.21,57.21,57.2,57.21,126392.0,49.4998,49.4998,49.4912,49.4998,126392.0
2021-04-21 14:00:00,57.2,57.21,57.2,57.21,198907.0,49.4912,49.4998,49.4912,49.4998,198907.0
2021-04-21 14:30:00,57.21,57.21,57.2,57.21,170173.0,49.4998,49.4998,49.4912,49.4998,170173.0
2021-04-21 15:00:00,57.21,57.22,57.2,57.22,191121.0,49.4998,49.5085,49.4912,49.5085,191121.0
2021-04-21 15:30:00,57.22,57.23,57.21,57.23,215397.0,49.5085,49.5171,49.4998,49.5171,215397.0
2021-04-22 09:30:00,57.2,57.23,57.2,57.23,112570.0,49.4912,49.5171,49.4912,49.5171,112570.0
2021-04-22 10:00:00,57.23,57.25,57.22,57.25,240374.0,49.5171,49.5345,49.5085,49.5345,240374.0
2021-04-22 10:30:00,57.24,57.25,57.22,57.23,131731.0,49.5258,49.5345,49.5085,49.5171,131731.0
2021-04-22 11:00:00,57.23,57.23,57.19,57.19,157799.0,49.5171,49.5171,49.4825,49.4825,157799.0
2021-04-22 11:30:00,57.2,57.2,57.18,57.18,77619.0,49.4912,49.4912,49.4739,49.4739,77619.0
2021-04-22 12:00:00,57.18,57.19,57.16,57.19,98842.0,49.4739,49.4825,49.4566,49.4825,98842.0
2021-04-22 12:30:00,57.19,57.19,57.18,57.19,93201.0,49.4825,49.4825,49.4739,49.4825,93201.0
2021-04-22 13:00:00,57.19,57.21,57.18,57.2,185066.0,49.4825,49.4998,49.4739,49.4912,185066.0
2021-04-22 13:30:00,57.19,57.21,57.19,57.21,187807.0,49.4825,49.4998,49.4825,49.4998,187807.0
2021-04-22 14:00:00,57.21,57.23,57.2,57.22,123468.0,49.4998,49.5171,49.4912,49.5085,123468.0
2021-04-22 14:30:00,57.22,57.22,57.21,57.22,106704.0,49.5085,49.5085,49.4998,49.5085,106704.0
2021-04-22 15:00:00,57.22,57.23,57.21,57.23,124890.0,49.5085,49.5171,49.4998,49.5171,124890.0
2021-04-22 15:30:00,57.23,57.23,57.22,57.23,445540.0,49.5171,49.5171,49.5085,49.5171,445540.0
2021-04-23 09:30:00,57.2,57.22,57.18,57.19,61174.0,49.4912,49.5085,49.4739,49.4825,61174.0
2021-04-23 10:00:00,57.2,57.2,57.16,57.17,205865.0,49.4912,49.4912,49.4566,49.4652,205865.0
2021-04-23 10:30:00,57.16,57.17,57.15,57.16,161537.0,49.4566,49.4652,49.4479,49.4566,161537.0
2021-04-23 11:00:00,57.16,57.17,57.15,57.17,158176.0,49.4566,49.4652,49.4479,49.4652,158176.0
2021-04-23 11:30:00,57.17,57.19,57.16,57.19,174430.0,49.4652,49.4825,49.4566,49.4825,174430.0
2021-04-23 12:00:00,57.19,57.19,57.18,57.19,115297.0,49.4825,49.4825,49.4739,49.4825,115297.0
2021-04-23 12:30:00,57.18,57.19,57.18,57.19,142860.0,49.4739,49.4825,49.4739,49.4825,142860.0
2021-04-23 13:00:00,57.19,57.19,57.18,57.19,80521.0,49.4825,49.4825,49.4739,49.4825,80521.0
2021-04-23 13:30:00,57.19,57.19,57.17,57.17,176178.0,49.4825,49.4825,49.4652,49.4652,176178.0
2021-04-23 14:00:00,57.18,57.18,57.17,57.18,91687.0,49.4739,49.4739,49.4652,49.4739,91687.0
2021-04-23 14:30:00,57.18,57.18,57.17,57.18,117656.0,49.4739,49.4739,49.4652,49.4739,117656.0
2021-04-23 15:00:00,57.18,57.18,57.17,57.18,265027.0,49.4739,49.4739,49.4652,49.4739,265027.0
2021-04-23 15:30:00,57.18,57.18,57.17,57.17,237215.0,49.4739,49.4739,49.4652,49.4652,237215.0
2021-04-26 09:30:00,57.14,57.16,57.14,57.16,87557.0,49.4393,49.4566,49.4393,49.4566,87557.0
2021-04-26 10:00:00,57.16,57.18,57.15,57.18,271576.0,49.4566,49.4739,49.4479,49.4739,271576.0
2021-04-26 10:30:00,57.18,57.18,57.16,57.17,176771.0,49.4739,49.4739,49.4566,49.4652,176771.0
2021-04-26 11:00:00,57.17,57.17,57.16,57.17,163026.0,49.4652,49.4652,49.4566,49.4652,163026.0
2021-04-26 11:30:00,57.17,57.17,57.15,57.16,246533.0,49.4652,49.4652,49.4479,49.4566,246533.0
2021-04-26 12:00:00,57.16,57.16,57.15,57.15,199283.0,49.4566,49.4566,49.4479,49.4479,199283.0
2021-04-26 12:30:00,57.16,57.16,57.15,57.16,144451.0,49.4566,49.4566,49.4479,49.4566,144451.0
2021-04-26 13:00:00,57.16,57.16,57.15,57.16,126603.0,49.4566,49.4566,49.4479,49.4566,126603.0
2021-04-26 13:30:00,57.16,57.16,57.15,57.16,161659.0,49.4566,49.4566,49.4479,49.4566,161659.0
2021-04-26 14:00:00,57.16,57.16,57.15,57.16,123204.0,49.4566,49.4566,49.4479,49.4566,123204.0
2021-04-26 14:30:00,57.16,57.16,57.15,57.16,128470.0,49.4566,49.4566,49.4479,49.4566,128470.0
2021-04-26 15:00:00,57.15,57.16,57.15,57.16,300732.0,49.4479,49.4566,49.4479,49.4566,300732.0
2021-04-26 15:30:00,57.16,57.16,57.15,57.15,209918.0,49.4566,49.4566,49.4479,49.4479,209918.0
2021-04-27 09:30:00,57.12,57.13,57.11,57.13,674865.0,49.422,49.4306,49.4133,49.4306,674865.0
2021-04-27 10:00:00,57.13,57.13,57.12,57.12,182897.0,49.4306,49.4306,49.422,49.422,182897.0
2021-04-27 10:30:00,57.13,57.13,57.12,57.13,149855.0,49.4306,49.4306,49.422,49.4306,149855.0
2021-04-27 11:00:00,57.13,57.13,57.12,57.13,183191.0,49.4306,49.4306,49.422,49.4306,183191.0
2021-04-27 11:30:00,57.13,57.13,57.12,57.13,274577.0,49.4306,49.4306,49.422,49.4306,274577.0
2021-04-27 12:00:00,57.13,57.13,57.12,57.13,115883.0,49.4306,49.4306,49.422,49.4306,115883.0
2021-04-27 12:30:00,57.13,57.13,57.12,57.13,348753.0,49.4306,49.4306,49.422,49.4306,348753.0
2021-04-27 13:00:00,57.13,57.13,57.12,57.13,107512.0,49.4306,49.4306,49.422,49.4306,107512.0
2021-04-27 13:30:00,57.13,57.13,57.1,57.1,333476.0,49.4306,49.4306,49.4047,49.4047,333476.0
2021-04-27 14:00:00,57.1,57.11,57.08,57.09,175008.0,49.4047,49.4133,49.3874,49.396,175008.0
2021-04-27 14:30:00,57.09,57.09,57.07,57.08,207961.0,49.396,49.396,49.3787,49.3874,207961.0
2021-04-27 15:00:00,57.07,57.08,57.07,57.07,113100.0,49.3787,49.3874,49.3787,49.3787,113100.0
2021-04-27 15:30:00,57.07,57.08,57.07,57.08,313155.0,49.3787,49.3874,49.3787,49.3874,313155.0
2021-04-28 09:30:00,57.01,57.03,57.01,57.03,256435.0,49.3268,49.3441,49.3268,49.3441,256435.0
2021-04-28 10:00:00,57.03,57.03,57.01,57.03,242958.0,49.3441,49.3441,49.3268,49.3441,242958.0
2021-04-28 10:30:00,57.03,57.03,57.0,57.01,243541.0,49.3441,49.3441,49.3181,49.3268,243541.0
2021-04-28 11:00:00,57.0,57.02,57.0,57.02,131673.0,49.3181,49.3354,49.3181,49.3354,131673.0
2021-04-28 11:30:00,57.02,57.03,57.01,57.03,161893.0,49.3354,49.3441,49.3268,49.3441,161893.0
2021-04-28 12:00:00,57.03,57.03,57.02,57.03,94916.0,49.3441,49.3441,49.3354,49.3441,94916.0
2021-04-28 12:30:00,57.03,57.03,57.02,57.03,95144.0,49.3441,49.3441,49.3354,49.3441,95144.0
2021-04-28 13:00:00,57.03,57.03,57.02,57.03,130483.0,49.3441,49.3441,49.3354,49.3441,130483.0
2021-04-28 13:30:00,57.03,57.03,57.02,57.02,117549.0,49.3441,49.3441,49.3354,49.3354,117549.0
2021-04-28 14:00:00,57.02,57.03,57.01,57.03,141034.0,49.3354,49.3441,49.3268,49.3441,141034.0
2021-04-28 14:30:00,57.03,57.08,57.02,57.07,458719.0,49.3441,49.3874,49.3354,49.3787,458719.0
2021-04-28 15:00:00,57.07,57.08,57.06,57.08,100447.0,49.3787,49.3874,49.3701,49.3874,100447.0
2021-04-28 15:30:00,57.08,57.08,57.07,57.08,157087.0,49.3874,49.3874,49.3787,49.3874,157087.0
2021-04-29 09:30:00,56.94,56.94,56.89,56.89,169674.0,49.2662,49.2662,49.223,49.223,169674.0
2021-04-29 10:00:00,56.89,56.9,56.88,56.9,214344.0,49.223,49.2316,49.2143,49.2316,214344.0
2021-04-29 10:30:00,56.9,56.92,56.89,56.92,208119.0,49.2316,49.2489,49.223,49.2489,208119.0
2021-04-29 11:00:00,56.92,56.92,56.91,56.92,131874.0,49.2489,49.2489,49.2403,49.2489,131874.0
2021-04-29 11:30:00,56.92,56.92,56.91,56.91,209252.0,49.2489,49.2489,49.2403,49.2403,209252.0
2021-04-29 12:00:00,56.91,56.92,56.91,56.92,114619.0,49.2403,49.2489,49.2403,49.2489,114619.0
2021-04-29 12:30:00,56.92,56.93,56.91,56.93,82452.0,49.2489,49.2576,49.2403,49.2576,82452.0
2021-04-29 13:00:00,56.93,56.94,56.92,56.94,302927.0,49.2576,49.2662,49.2489,49.2662,302927.0
2021-04-29 13:30:00,56.94,56.94,56.93,56.93,139449.0,49.2662,49.2662,49.2576,49.2576,139449.0
2021-04-29 14:00:00,56.94,56.94,56.93,56.94,146940.0,49.2662,49.2662,49.2576,49.2662,146940.0
2021-04-29 14:30:00,56.94,56.94,56.92,56.93,155161.0,49.2662,49.2662,49.2489,49.2576,155161.0
2021-04-29 15:00:00,56.93,56.93,56.92,56.93,100845.0,49.2576,49.2576,49.2489,49.2576,100845.0
2021-04-29 15:30:00,56.93,56.93,56.92,56.93,144802.0,49.2576,49.2576,49.2489,49.2576,144802.0
2021-04-30 09:30:00,56.96,56.96,56.94,56.95,136695.0,49.2835,49.2835,49.2662,49.2749,136695.0
2021-04-30 10:00:00,56.95,56.96,56.93,56.95,184919.0,49.2749,49.2835,49.2576,49.2749,184919.0
2021-04-30 10:30:00,56.96,56.96,56.95,56.96,138141.0,49.2835,49.2835,49.2749,49.2835,138141.0
2021-04-30 11:00:00,56.96,56.96,56.94,56.95,111789.0,49.2835,49.2835,49.2662,49.2749,111789.0
2021-04-30 11:30:00,56.94,56.95,56.94,56.95,132808.0,49.2662,49.2749,49.2662,49.2749,132808.0
2021-04-30 12:00:00,56.95,56.95,56.94,56.94,113109.0,49.2749,49.2749,49.2662,49.2662,113109.0
2021-04-30 12:30:00,56.95,56.95,56.94,56.95,170542.0,49.2749,49.2749,49.2662,49.2749,170542.0
2021-04-30 13:00:00,56.95,56.95,56.94,56.94,115371.0,49.2749,49.2749,49.2662,49.2662,115371.0
2021-04-30 13:30:00,56.95,56.95,56.94,56.95,122746.0,49.2749,49.2749,49.2662,49.2749,122746.0
2021-04-30 14:00:00,56.95,56.95,56.94,56.95,99356.0,49.2749,49.2749,49.2662,49.2749,99356.0
2021-04-30 14:30:00,56.94,56.95,56.94,56.95,170321.0,49.2662,49.2749,49.2662,49.2749,170321.0
2021-04-30 15:00:00,56.95,56.95,56.94,56.95,108975.0,49.2749,49.2749,49.2662,49.2749,108975.0
2021-04-30 15:30:00,56.95,56.97,56.94,56.97,468350.0,49.2749,49.2922,49.2662,49.2922,468350.0
2021-05-03 09:30:00,56.91,56.92,56.89,56.89,178345.0,49.2738,49.2825,49.2565,49.2565,178345.0
2021-05-03 10:00:00,56.9,56.95,56.9,56.95,451900.0,49.2652,49.3085,49.2652,49.3085,451900.0
2021-05-03 10:30:00,56.95,56.96,56.93,56.95,208280.0,49.3085,49.3171,49.2912,49.3085,208280.0
2021-05-03 11:00:00,56.95,56.95,56.94,56.95,202644.0,49.3085,49.3085,49.2998,49.3085,202644.0
2021-05-03 11:30:00,56.95,56.95,56.93,56.94,201908.0,49.3085,49.3085,49.2912,49.2998,201908.0
2021-05-03 12:00:00,56.94,56.94,56.93,56.94,117651.0,49.2998,49.2998,49.2912,49.2998,117651.0
2021-05-03 12:30:00,56.94,56.94,56.93,56.94,94618.0,49.2998,49.2998,49.2912,49.2998,94618.0
2021-05-03 13:00:00,56.94,56.94,56.93,56.93,111404.0,49.2998,49.2998,49.2912,49.2912,111404.0
2021-05-03 13:30:00,56.93,56.94,56.93,56.94,124846.0,49.2912,49.2998,49.2912,49.2998,124846.0
2021-05-03 14:00:00,56.94,56.94,56.93,56.94,168870.0,49.2998,49.2998,49.2912,49.2998,168870.0
2021-05-03 14:30:00,56.93,56.94,56.91,56.91,261812.0,49.2912,49.2998,49.2738,49.2738,261812.0
2021-05-03 15:00:00,56.92,56.92,56.9,56.91,124769.0,49.2825,49.2825,49.2652,49.2738,124769.0
2021-05-03 15:30:00,56.91,56.91,56.9,56.91,298538.0,49.2738,49.2738,49.2652,49.2738,298538.0
2021-05-04 09:30:00,56.96,56.99,56.96,56.98,131443.0,49.3171,49.3431,49.3171,49.3345,131443.0
2021-05-04 10:00:00,56.99,57.02,56.98,57.01,222686.0,49.3431,49.3691,49.3345,49.3604,222686.0
2021-05-04 10:30:00,57.01,57.01,57.0,57.01,152718.0,49.3604,49.3604,49.3518,49.3604,152718.0
2021-05-04 11:00:00,57.01,57.01,56.98,57.0,300621.0,49.3604,49.3604,49.3345,49.3518,300621.0
2021-05-04 11:30:00,57.0,57.0,56.98,56.99,162240.0,49.3518,49.3518,49.3345,49.3431,162240.0
2021-05-04 12:00:00,56.99,56.99,56.98,56.98,120419.0,49.3431,49.3431,49.3345,49.3345,120419.0
2021-05-04 12:30:00,56.98,56.99,56.98,56.98,85860.0,49.3345,49.3431,49.3345,49.3345,85860.0
2021-05-04 13:00:00,56.98,56.99,56.98,56.98,83114.0,49.3345,49.3431,49.3345,49.3345,83114.0
2021-05-04 13:30:00,56.98,57.0,56.98,57.0,182788.0,49.3345,49.3518,49.3345,49.3518,182788.0
2021-05-04 14:00:00,56.99,57.03,56.99,57.0,465413.0,49.3431,49.3777,49.3431,49.3518,465413.0
2021-05-04 14:30:00,57.01,57.01,57.0,57.0,191426.0,49.3604,49.3604,49.3518,49.3518,191426.0
2021-05-04 15:00:00,57.0,57.01,56.99,57.0,111456.0,49.3518,49.3604,49.3431,49.3518,111456.0
2021-05-04 15:30:00,57.0,57.0,56.99,56.99,155778.0,49.3518,49.3518,49.3431,49.3431,155778.0
2021-05-05 09:30:00,56.96,56.98,56.95,56.95,146299.0,49.3171,49.3345,49.3085,49.3085,146299.0
2021-05-05 10:00:00,56.96,56.97,56.95,56.96,218389.0,49.3171,49.3258,49.3085,49.3171,218389.0
2021-05-05 10:30:00,56.96,56.97,56.95,56.97,136982.0,49.3171,49.3258,49.3085,49.3258,136982.0
2021-05-05 11:00:00,56.97,56.97,56.96,56.97,225011.0,49.3258,49.3258,49.3171,49.3258,225011.0
2021-05-05 11:30:00,56.97,56.97,56.96,56.97,200856.0,49.3258,49.3258,49.3171,49.3258,200856.0
2021-05-05 12:00:00,56.97,56.97,56.96,56.97,129568.0,49.3258,49.3258,49.3171,49.3258,129568.0
2021-05-05 12:30:00,56.97,56.97,56.96,56.96,107373.0,49.3258,49.3258,49.3171,49.3171,107373.0
2021-05-05 13:00:00,56.97,56.97,56.96,56.97,186791.0,49.3258,49.3258,49.3171,49.3258,186791.0
2021-05-05 13:30:00,56.97,56.98,56.96,56.98,183267.0,49.3258,49.3345,49.3171,49.3345,183267.0
2021-05-05 14:00:00,56.98,56.98,56.97,56.98,153143.0,49.3345,49.3345,49.3258,49.3345,153143.0
2021-05-05 14:30:00,56.98,56.98,56.97,56.98,173594.0,49.3345,49.3345,49.3258,49.3345,173594.0
2021-05-05 15:00:00,56.98,56.98,56.97,56.97,116807.0,49.3345,49.3345,49.3258,49.3258,116807.0
2021-05-05 15:30:00,56.97,57.0,56.97,57.0,458426.0,49.3258,49.3518,49.3258,49.3518,458426.0
2021-05-06 09:30:00,56.92,56.96,56.91,56.96,143471.0,49.2825,49.3171,49.2738,49.3171,143471.0
2021-05-06 10:00:00,56.96,56.99,56.95,56.98,391095.0,49.3171,49.3431,49.3085,49.3345,391095.0
2021-05-06 10:30:00,56.98,56.99,56.98,56.99,151116.0,49.3345,49.3431,49.3345,49.3431,151116.0
2021-05-06 11:00:00,56.98,56.99,56.98,56.98,104569.0,49.3345,49.3431,49.3345,49.3345,104569.0
2021-05-06 11:30:00,56.98,56.99,56.98,56.98,164983.0,49.3345,49.3431,49.3345,49.3345,164983.0
2021-05-06 12:00:00,56.98,56.99,56.96,56.97,175165.0,49.3345,49.3431,49.3171,49.3258,175165.0
2021-05-06 12:30:00,56.97,56.98,56.96,56.98,138524.0,49.3258,49.3345,49.3171,49.3345,138524.0
2021-05-06 13:00:00,56.98,56.98,56.97,56.98,73603.0,49.3345,49.3345,49.3258,49.3345,73603.0
2021-05-06 13:30:00,56.98,56.99,56.97,56.98,108553.0,49.3345,49.3431,49.3258,49.3345,108553.0
2021-05-06 14:00:00,56.98,56.99,56.98,56.98,274878.0,49.3345,49.3431,49.3345,49.3345,274878.0
2021-05-06 14:30:00,56.98,56.99,56.98,56.98,158979.0,49.3345,49.3431,49.3345,49.3345,158979.0
2021-05-06 15:00:00,56.99,56.99,56.98,56.99,71806.0,49.3431,49.3431,49.3345,49.3431,71806.0
2021-05-06 15:30:00,56.98,56.99,56.98,56.98,120622.0,49.3345,49.3431,49.3345,49.3345,120622.0
2021-05-07 09:30:00,57.0,57.0,56.92,56.95,261971.0,49.3518,49.3518,49.2825,49.3085,261971.0
2021-05-07 10:00:00,56.95,57.01,56.94,57.0,260728.0,49.3085,49.3604,49.2998,49.3518,260728.0
2021-05-07 10:30:00,57.0,57.0,56.94,56.95,155940.0,49.3518,49.3518,49.2998,49.3085,155940.0
2021-05-07 11:00:00,56.95,56.98,56.94,56.96,179606.0,49.3085,49.3345,49.2998,49.3171,179606.0
2021-05-07 11:30:00,56.96,56.96,56.94,56.94,390641.0,49.3171,49.3171,49.2998,49.2998,390641.0
2021-05-07 12:00:00,56.95,56.95,56.92,56.94,114578.0,49.3085,49.3085,49.2825,49.2998,114578.0
2021-05-07 12:30:00,56.93,56.94,56.92,56.94,97453.0,49.2912,49.2998,49.2825,49.2998,97453.0
2021-05-07 13:00:00,56.94,56.94,56.93,56.94,166643.0,49.2998,49.2998,49.2912,49.2998,166643.0
2021-05-07 13:30:00,56.94,56.94,56.91,56.92,188619.0,49.2998,49.2998,49.2738,49.2825,188619.0
2021-05-07 14:00:00,56.92,56.92,56.91,56.92,107366.0,49.2825,49.2825,49.2738,49.2825,107366.0
2021-05-07 14:30:00,56.92,56.93,56.91,56.92,162409.0,49.2825,49.2912,49.2738,49.2825,162409.0
2021-05-07 15:00:00,56.92,56.93,56.9,56.9,241355.0,49.2825,49.2912,49.2652,49.2652,241355.0
2021-05-07 15:30:00,56.91,56.92,56.9,56.92,169286.0,49.2738,49.2825,49.2652,49.2825,169286.0
2021-05-10 09:30:00,56.92,56.95,56.92,56.93,165754.0,49.2825,49.3085,49.2825,49.2912,165754.0
2021-05-10 10:00:00,56.93,56.95,56.92,56.95,232494.0,49.2912,49.3085,49.2825,49.3085,232494.0
2021-05-10 10:30:00,56.95,56.95,56.94,56.95,229418.0,49.3085,49.3085,49.2998,49.3085,229418.0
2021-05-10 11:00:00,56.95,56.96,56.94,56.95,172116.0,49.3085,49.3171,49.2998,49.3085,172116.0
2021-05-10 11:30:00,56.94,56.95,56.94,56.95,157233.0,49.2998,49.3085,49.2998,49.3085,157233.0
2021-05-10 12:00:00,56.95,56.95,56.94,56.95,164495.0,49.3085,49.3085,49.2998,49.3085,164495.0
2021-05-10 12:30:00,56.95,56.95,56.94,56.95,111119.0,49.3085,49.3085,49.2998,49.3085,111119.0
2021-05-10 13:00:00,56.94,56.95,56.93,56.93,213859.0,49.2998,49.3085,49.2912,49.2912,213859.0
2021-05-10 13:30:00,56.93,56.94,56.93,56.93,108203.0,49.2912,49.2998,49.2912,49.2912,108203.0
2021-05-10 14:00:00,56.94,56.95,56.93,56.94,258226.0,49.2998,49.3085,49.2912,49.2998,258226.0
2021-05-10 14:30:00,56.94,56.94,56.91,56.91,141888.0,49.2998,49.2998,49.2738,49.2738,141888.0
2021-05-10 15:00:00,56.91,56.92,56.9,56.92,272683.0,49.2738,49.2825,49.2652,49.2825,272683.0
2021-05-10 15:30:00,56.92,56.92,56.9,56.9,126162.0,49.2825,49.2825,49.2652,49.2652,126162.0
2021-05-11 09:30:00,56.75,56.77,56.74,56.75,216376.0,49.1353,49.1526,49.1267,49.1353,216376.0
2021-05-11 10:00:00,56.75,56.79,56.74,56.79,395551.0,49.1353,49.1699,49.1267,49.1699,395551.0
2021-05-11 10:30:00,56.79,56.79,56.76,56.76,129758.0,49.1699,49.1699,49.144,49.144,129758.0
2021-05-11 11:00:00,56.77,56.77,56.76,56.77,208047.0,49.1526,49.1526,49.144,49.1526,208047.0
2021-05-11 11:30:00,56.77,56.77,56.76,56.77,160818.0,49.1526,49.1526,49.144,49.1526,160818.0
2021-05-11 12:00:00,56.77,56.77,56.75,56.77,144777.0,49.1526,49.1526,49.1353,49.1526,144777.0
2021-05-11 12:30:00,56.77,56.77,56.76,56.77,149763.0,49.1526,49.1526,49.144,49.1526,149763.0
2021-05-11 13:00:00,56.77,56.77,56.75,56.76,241787.0,49.1526,49.1526,49.1353,49.144,241787.0
2021-05-11 13:30:00,56.75,56.76,56.75,56.76,114100.0,49.1353,49.144,49.1353,49.144,114100.0
2021-05-11 14:00:00,56.75,56.76,56.75,56.76,127775.0,49.1353,49.144,49.1353,49.144,127775.0
2021-05-11 14:30:00,56.76,56.76,56.75,56.76,106732.0,49.144,49.144,49.1353,49.144,106732.0
2021-05-11 15:00:00,56.76,56.76,56.75,56.76,133535.0,49.144,49.144,49.1353,49.144,133535.0
2021-05-11 15:30:00,56.75,56.78,56.75,56.78,168663.0,49.1353,49.1613,49.1353,49.1613,168663.0
2021-05-12 09:30:00,56.7,56.71,56.67,56.68,137521.0,49.092,49.1007,49.066,49.0747,137521.0
2021-05-12 10:00:00,56.68,56.7,56.66,56.7,121990.0,49.0747,49.092,49.0574,49.092,121990.0
2021-05-12 10:30:00,56.7,56.7,56.68,56.69,276543.0,49.092,49.092,49.0747,49.0834,276543.0
2021-05-12 11:00:00,56.69,56.69,56.67,56.68,438111.0,49.0834,49.0834,49.066,49.0747,438111.0
2021-05-12 11:30:00,56.68,56.68,56.66,56.67,462873.0,49.0747,49.0747,49.0574,49.066,462873.0
2021-05-12 12:00:00,56.67,56.67,56.66,56.67,145678.0,49.066,49.066,49.0574,49.066,145678.0
2021-05-12 12:30:00,56.67,56.67,56.64,56.65,395019.0,49.066,49.066,49.0401,49.0487,395019.0
2021-05-12 13:00:00,56.65,56.66,56.63,56.64,589756.0,49.0487,49.0574,49.0314,49.0401,589756.0
2021-05-12 13:30:00,56.64,56.65,56.63,56.63,166757.0,49.0401,49.0487,49.0314,49.0314,166757.0
2021-05-12 14:00:00,56.64,56.64,56.62,56.63,153004.0,49.0401,49.0401,49.0228,49.0314,153004.0
2021-05-12 14:30:00,56.62,56.63,56.62,56.63,121030.0,49.0228,49.0314,49.0228,49.0314,121030.0
2021-05-12 15:00:00,56.63,56.64,56.62,56.64,134474.0,49.0314,49.0401,49.0228,49.0401,134474.0
2021-05-12 15:30:00,56.64,56.64,56.62,56.63,303452.0,49.0401,49.0401,49.0228,49.0314,303452.0
2021-05-13 09:30:00,56.6,56.61,56.59,56.6,140219.0,49.0054,49.0141,48.9968,49.0054,140219.0
2021-05-13 10:00:00,56.61,56.63,56.6,56.63,194311.0,49.0141,49.0314,49.0054,49.0314,194311.0
2021-05-13 10:30:00,56.62,56.64,56.62,56.64,105462.0,49.0228,49.0401,49.0228,49.0401,105462.0
2021-05-13 11:00:00,56.64,56.64,56.61,56.62,114706.0,49.0401,49.0401,49.0141,49.0228,114706.0
2021-05-13 11:30:00,56.61,56.63,56.61,56.62,79659.0,49.0141,49.0314,49.0141,49.0228,79659.0
2021-05-13 12:00:00,56.63,56.65,56.62,56.65,134033.0,49.0314,49.0487,49.0228,49.0487,134033.0
2021-05-13 12:30:00,56.65,56.65,56.63,56.63,133149.0,49.0487,49.0487,49.0314,49.0314,133149.0
2021-05-13 13:00:00,56.63,56.64,56.6,56.62,109217.0,49.0314,49.0401,49.0054,49.0228,109217.0
2021-05-13 13:30:00,56.62,56.63,56.62,56.63,73273.0,49.0228,49.0314,49.0228,49.0314,73273.0
2021-05-13 14:00:00,56.63,56.63,56.62,56.63,226217.0,49.0314,49.0314,49.0228,49.0314,226217.0
2021-05-13 14:30:00,56.63,56.64,56.62,56.64,207620.0,49.0314,49.0401,49.0228,49.0401,207620.0
2021-05-13 15:00:00,56.64,56.64,56.62,56.62,327953.0,49.0401,49.0401,49.0228,49.0228,327953.0
2021-05-13 15:30:00,56.63,56.64,56.62,56.64,173787.0,49.0314,49.0401,49.0228,49.0401,173787.0
2021-05-14 09:30:00,56.69,56.7,56.68,56.69,192023.0,49.0834,49.092,49.0747,49.0834,192023.0
2021-05-14 10:00:00,56.69,56.69,56.66,56.67,138714.0,49.0834,49.0834,49.0574,49.066,138714.0
2021-05-14 10:30:00,56.67,56.67,56.65,56.66,86283.0,49.066,49.066,49.0487,49.0574,86283.0
2021-05-14 11:00:00,56.66,56.66,56.65,56.66,120750.0,49.0574,49.0574,49.0487,49.0574,120750.0
2021-05-14 11:30:00,56.66,56.67,56.65,56.67,108183.0,49.0574,49.066,49.0487,49.066,108183.0
2021-05-14 12:00:00,56.67,56.68,56.66,56.68,123121.0,49.066,49.0747,49.0574,49.0747,123121.0
2021-05-14 12:30:00,56.68,56.68,56.67,56.68,54950.0,49.0747,49.0747,49.066,49.0747,54950.0
2021-05-14 13:00:00,56.68,56.68,56.67,56.68,66300.0,49.0747,49.0747,49.066,49.0747,66300.0
2021-05-14 13:30:00,56.68,56.69,56.67,56.69,244270.0,49.0747,49.0834,49.066,49.0834,244270.0
2021-05-14 14:00:00,56.68,56.69,56.68,56.69,187752.0,49.0747,49.0834,49.0747,49.0834,187752.0
2021-05-14 14:30:00,56.69,56.7,56.68,56.7,139168.0,49.0834,49.092,49.0747,49.092,139168.0
2021-05-14 15:00:00,56.7,56.7,56.69,56.7,120207.0,49.092,49.092,49.0834,49.092,120207.0
2021-05-14 15:30:00,56.7,56.71,56.69,56.7,211145.0,49.092,49.1007,49.0834,49.092,211145.0
2021-05-17 09:30:00,56.61,56.62,56.59,56.6,173209.0,49.0141,49.0228,48.9968,49.0054,173209.0
2021-05-17 10:00:00,56.59,56.6,56.57,56.6,243351.0,48.9968,49.0054,48.9795,49.0054,243351.0
2021-05-17 10:30:00,56.6,56.6,56.59,56.6,163867.0,49.0054,49.0054,48.9968,49.0054,163867.0
2021-05-17 11:00:00,56.59,56.62,56.59,56.61,248744.0,48.9968,49.0228,48.9968,49.0141,248744.0
2021-05-17 11:30:00,56.62,56.62,56.61,56.62,146385.0,49.0228,49.0228,49.0141,49.0228,146385.0
2021-05-17 12:00:00,56.62,56.63,56.61,56.63,176825.0,49.0228,49.0314,49.0141,49.0314,176825.0
2021-05-17 12:30:00,56.63,56.63,56.62,56.63,104004.0,49.0314,49.0314,49.0228,49.0314,104004.0
2021-05-17 13:00:00,56.63,56.63,56.62,56.63,60550.0,49.0314,49.0314,49.0228,49.0314,60550.0
2021-05-17 13:30:00,56.62,56.63,56.62,56.62,189236.0,49.0228,49.0314,49.0228,49.0228,189236.0
2021-05-17 14:00:00,56.62,56.63,56.62,56.63,108465.0,49.0228,49.0314,49.0228,49.0314,108465.0
2021-05-17 14:30:00,56.63,56.63,56.62,56.63,114694.0,49.0314,49.0314,49.0228,49.0314,114694.0
2021-05-17 15:00:00,56.63,56.63,56.62,56.62,136991.0,49.0314,49.0314,49.0228,49.0228,136991.0
2021-05-17 15:30:00,56.63,56.64,56.62,56.63,162589.0,49.0314,49.0401,49.0228,49.0314,162589.0
2021-05-18 09:30:00,56.63,56.64,56.6,56.61,85822.0,49.0314,49.0401,49.0054,49.0141,85822.0
2021-05-18 10:00:00,56.61,56.63,56.6,56.63,176810.0,49.0141,49.0314,49.0054,49.0314,176810.0
2021-05-18 10:30:00,56.63,56.63,56.62,56.63,125477.0,49.0314,49.0314,49.0228,49.0314,125477.0
2021-05-18 11:00:00,56.63,56.63,56.62,56.63,106947.0,49.0314,49.0314,49.0228,49.0314,106947.0
2021-05-18 11:30:00,56.63,56.63,56.6,56.61,160614.0,49.0314,49.0314,49.0054,49.0141,160614.0
2021-05-18 12:00:00,56.61,56.63,56.6,56.63,134755.0,49.0141,49.0314,49.0054,49.0314,134755.0
2021-05-18 12:30:00,56.62,56.63,56.62,56.63,69345.0,49.0228,49.0314,49.0228,49.0314,69345.0
2021-05-18 13:00:00,56.63,56.63,56.62,56.63,100187.0,49.0314,49.0314,49.0228,49.0314,100187.0
2021-05-18 13:30:00,56.63,56.63,56.62,56.63,126695.0,49.0314,49.0314,49.0228,49.0314,126695.0
2021-05-18 14:00:00,56.63,56.63,56.62,56.62,110334.0,49.0314,49.0314,49.0228,49.0228,110334.0
2021-05-18 14:30:00,56.62,56.63,56.62,56.63,130858.0,49.0228,49.0314,49.0228,49.0314,130858.0
2021-05-18 15:00:00,56.63,56.63,56.62,56.63,88966.0,49.0314,49.0314,49.0228,49.0314,88966.0
2021-05-18 15:30:00,56.63,56.63,56.62,56.63,181475.0,49.0314,49.0314,49.0228,49.0314,181475.0
2021-05-19 09:30:00,56.59,56.61,56.57,56.6,158742.0,48.9968,49.0141,48.9795,49.0054,158742.0
2021-05-19 10:00:00,56.61,56.62,56.6,56.62,195594.0,49.0141,49.0228,49.0054,49.0228,195594.0
2021-05-19 10:30:00,56.61,56.64,56.61,56.63,179538.0,49.0141,49.0401,49.0141,49.0314,179538.0
2021-05-19 11:00:00,56.63,56.63,56.61,56.61,128765.0,49.0314,49.0314,49.0141,49.0141,128765.0
2021-05-19 11:30:00,56.62,56.62,56.61,56.62,122798.0,49.0228,49.0228,49.0141,49.0228,122798.0
2021-05-19 12:00:00,56.61,56.62,56.61,56.62,136097.0,49.0141,49.0228,49.0141,49.0228,136097.0
2021-05-19 12:30:00,56.62,56.62,56.61,56.62,98328.0,49.0228,49.0228,49.0141,49.0228,98328.0
2021-05-19 13:00:00,56.62,56.62,56.58,56.59,155901.0,49.0228,49.0228,48.9881,48.9968,155901.0
2021-05-19 13:30:00,56.59,56.59,56.58,56.59,80609.0,48.9968,48.9968,48.9881,48.9968,80609.0
2021-05-19 14:00:00,56.59,56.59,56.53,56.55,228885.0,48.9968,48.9968,48.9448,48.9621,228885.0
2021-05-19 14:30:00,56.55,56.55,56.53,56.55,111296.0,48.9621,48.9621,48.9448,48.9621,111296.0
2021-05-19 15:00:00,56.55,56.56,56.53,56.55,103368.0,48.9621,48.9708,48.9448,48.9621,103368.0
2021-05-19 15:30:00,56.55,56.57,56.55,56.57,153157.0,48.9621,48.9795,48.9621,48.9795,153157.0
2021-05-20 09:30:00,56.59,56.62,56.58,56.62,130149.0,48.9968,49.0228,48.9881,49.0228,130149.0
2021-05-20 10:00:00,56.62,56.63,56.61,56.63,187753.0,49.0228,49.0314,49.0141,49.0314,187753.0
2021-05-20 10:30:00,56.63,56.64,56.62,56.63,102354.0,49.0314,49.0401,49.0228,49.0314,102354.0
2021-05-20 11:00:00,56.64,56.65,56.63,56.65,268291.0,49.0401,49.0487,49.0314,49.0487,268291.0
2021-05-20 11:30:00,56.65,56.66,56.64,56.66,142153.0,49.0487,49.0574,49.0401,49.0574,142153.0
2021-05-20 12:00:00,56.66,56.67,56.65,56.67,139561.0,49.0574,49.066,49.0487,49.066,139561.0
2021-05-20 12:30:00,56.67,56.67,56.66,56.67,199601.0,49.066,49.066,49.0574,49.066,199601.0
2021-05-20 13:00:00,56.67,56.67,56.66,56.67,155405.0,49.066,49.066,49.0574,49.066,155405.0
2021-05-20 13:30:00,56.67,56.67,56.66,56.67,205923.0,49.066,49.066,49.0574,49.066,205923.0
2021-05-20 14:00:00,56.67,56.68,56.66,56.68,177060.0,49.066,49.0747,49.0574,49.0747,177060.0
2021-05-20 14:30:00,56.68,56.68,56.67,56.67,137757.0,49.0747,49.0747,49.066,49.066,137757.0
2021-05-20 15:00:00,56.68,56.68,56.67,56.68,97445.0,49.0747,49.0747,49.066,49.0747,97445.0
2021-05-20 15:30:00,56.68,56.68,56.67,56.67,208109.0,49.0747,49.0747,49.066,49.066,208109.0
2021-05-21 09:30:00,56.74,56.75,56.71,56.72,117577.0,49.1267,49.1353,49.1007,49.1093,117577.0
2021-05-21 10:00:00,56.72,56.72,56.7,56.71,165702.0,49.1093,49.1093,49.092,49.1007,165702.0
2021-05-21 10:30:00,56.71,56.71,56.7,56.71,115748.0,49.1007,49.1007,49.092,49.1007,115748.0
2021-05-21 11:00:00,56.71,56.71,56.7,56.71,147516.0,49.1007,49.1007,49.092,49.1007,147516.0
2021-05-21 11:30:00,56.71,56.72,56.7,56.72,174216.0,49.1007,49.1093,49.092,49.1093,174216.0
2021-05-21 12:00:00,56.72,56.72,56.71,56.72,144566.0,49.1093,49.1093,49.1007,49.1093,144566.0
2021-05-21 12:30:00,56.72,56.72,56.71,56.72,76073.0,49.1093,49.1093,49.1007,49.1093,76073.0
2021-05-21 13:00:00,56.72,56.74,56.71,56.73,110960.0,49.1093,49.1267,49.1007,49.118,110960.0
2021-05-21 13:30:00,56.74,56.74,56.73,56.73,81354.0,49.1267,49.1267,49.118,49.118,81354.0
2021-05-21 14:00:00,56.73,56.74,56.73,56.73,112940.0,49.118,49.1267,49.118,49.118,112940.0
2021-05-21 14:30:00,56.73,56.74,56.73,56.73,83956.0,49.118,49.1267,49.118,49.118,83956.0
2021-05-21 15:00:00,56.73,56.74,56.73,56.73,123008.0,49.118,49.1267,49.118,49.118,123008.0
2021-05-21 15:30:00,56.73,56.74,56.73,56.73,122411.0,49.118,49.1267,49.118,49.118,122411.0
2021-05-24 09:30:00,56.74,56.76,56.73,56.73,71424.0,49.1267,49.144,49.118,49.118,71424.0
2021-05-24 10:00:00,56.73,56.75,56.73,56.75,206667.0,49.118,49.1353,49.118,49.1353,206667.0
2021-05-24 10:30:00,56.75,56.78,56.74,56.77,212511.0,49.1353,49.1613,49.1267,49.1526,212511.0
2021-05-24 11:00:00,56.78,56.79,56.77,56.78,138938.0,49.1613,49.1699,49.1526,49.1613,138938.0
2021-05-24 11:30:00,56.78,56.79,56.77,56.79,146380.0,49.1613,49.1699,49.1526,49.1699,146380.0
2021-05-24 12:00:00,56.79,56.79,56.78,56.79,111559.0,49.1699,49.1699,49.1613,49.1699,111559.0
2021-05-24 12:30:00,56.79,56.79,56.78,56.79,69111.0,49.1699,49.1699,49.1613,49.1699,69111.0
2021-05-24 13:00:00,56.79,56.79,56.78,56.79,93386.0,49.1699,49.1699,49.1613,49.1699,93386.0
2021-05-24 13:30:00,56.79,56.79,56.78,56.79,67514.0,49.1699,49.1699,49.1613,49.1699,67514.0
2021-05-24 14:00:00,56.78,56.79,56.77,56.78,306476.0,49.1613,49.1699,49.1526,49.1613,306476.0
2021-05-24 14:30:00,56.78,56.78,56.77,56.78,107660.0,49.1613,49.1613,49.1526,49.1613,107660.0
2021-05-24 15:00:00,56.78,56.78,56.77,56.78,104556.0,49.1613,49.1613,49.1526,49.1613,104556.0
2021-05-24 15:30:00,56.78,56.78,56.76,56.77,190297.0,49.1613,49.1613,49.144,49.1526,190297.0
2021-05-25 09:30:00,56.83,56.86,56.81,56.86,79747.0,49.2046,49.2306,49.1873,49.2306,79747.0
2021-05-25 10:00:00,56.86,56.87,56.85,56.86,134086.0,49.2306,49.2392,49.2219,49.2306,134086.0
2021-05-25 10:30:00,56.86,56.86,56.85,56.86,146803.0,49.2306,49.2306,49.2219,49.2306,146803.0
2021-05-25 11:00:00,56.86,56.87,56.85,56.87,174693.0,49.2306,49.2392,49.2219,49.2392,174693.0
2021-05-25 11:30:00,56.86,56.88,56.86,56.88,181828.0,49.2306,49.2479,49.2306,49.2479,181828.0
2021-05-25 12:00:00,56.88,56.88,56.87,56.88,113096.0,49.2479,49.2479,49.2392,49.2479,113096.0
2021-05-25 12:30:00,56.87,56.88,56.87,56.88,82863.0,49.2392,49.2479,49.2392,49.2479,82863.0
2021-05-25 13:00:00,56.88,56.89,56.87,56.88,166082.0,49.2479,49.2565,49.2392,49.2479,166082.0
2021-05-25 13:30:00,56.89,56.89,56.88,56.89,75303.0,49.2565,49.2565,49.2479,49.2565,75303.0
2021-05-25 14:00:00,56.89,56.89,56.88,56.89,103986.0,49.2565,49.2565,49.2479,49.2565,103986.0
2021-05-25 14:30:00,56.89,56.9,56.88,56.9,113019.0,49.2565,49.2652,49.2479,49.2652,113019.0
2021-05-25 15:00:00,56.9,56.9,56.89,56.89,114608.0,49.2652,49.2652,49.2565,49.2565,114608.0
2021-05-25 15:30:00,56.89,56.91,56.89,56.91,225665.0,49.2565,49.2738,49.2565,49.2738,225665.0
2021-05-26 09:30:00,56.99,57.0,56.98,57.0,122251.0,49.3431,49.3518,49.3345,49.3518,122251.0
2021-05-26 10:00:00,57.0,57.03,56.99,57.03,164465.0,49.3518,49.3777,49.3431,49.3777,164465.0
2021-05-26 10:30:00,57.02,57.03,57.02,57.03,123567.0,49.3691,49.3777,49.3691,49.3777,123567.0
2021-05-26 11:00:00,57.03,57.03,57.02,57.03,161048.0,49.3777,49.3777,49.3691,49.3777,161048.0
2021-05-26 11:30:00,57.03,57.03,57.02,57.03,113271.0,49.3777,49.3777,49.3691,49.3777,113271.0
2021-05-26 12:00:00,57.03,57.03,57.02,57.03,168898.0,49.3777,49.3777,49.3691,49.3777,168898.0
2021-05-26 12:30:00,57.03,57.04,57.02,57.04,107364.0,49.3777,49.3864,49.3691,49.3864,107364.0
2021-05-26 13:00:00,57.04,57.04,57.03,57.03,81008.0,49.3864,49.3864,49.3777,49.3777,81008.0
2021-05-26 13:30:00,57.03,57.04,57.02,57.03,95787.0,49.3777,49.3864,49.3691,49.3777,95787.0
2021-05-26 14:00:00,57.03,57.03,57.02,57.02,128465.0,49.3777,49.3777,49.3691,49.3691,128465.0
2021-05-26 14:30:00,57.03,57.03,57.02,57.02,122180.0,49.3777,49.3777,49.3691,49.3691,122180.0
2021-05-26 15:00:00,57.03,57.03,57.02,57.03,83281.0,49.3777,49.3777,49.3691,49.3777,83281.0
2021-05-26 15:30:00,57.03,57.03,57.02,57.03,129140.0,49.3777,49.3777,49.3691,49.3777,129140.0
2021-05-27 09:30:00,56.89,56.9,56.88,56.89,109101.0,49.2565,49.2652,49.2479,49.2565,109101.0
2021-05-27 10:00:00,56.89,56.89,56.88,56.88,157485.0,49.2565,49.2565,49.2479,49.2479,157485.0
2021-05-27 10:30:00,56.88,56.89,56.86,56.88,286360.0,49.2479,49.2565,49.2306,49.2479,286360.0
2021-05-27 11:00:00,56.88,56.89,56.87,56.89,136785.0,49.2479,49.2565,49.2392,49.2565,136785.0
2021-05-27 11:30:00,56.89,56.89,56.88,56.89,169765.0,49.2565,49.2565,49.2479,49.2565,169765.0
2021-05-27 12:00:00,56.88,56.89,56.88,56.88,75868.0,49.2479,49.2565,49.2479,49.2479,75868.0
2021-05-27 12:30:00,56.89,56.89,56.88,56.89,74255.0,49.2565,49.2565,49.2479,49.2565,74255.0
2021-05-27 13:00:00,56.89,56.89,56.88,56.89,81805.0,49.2565,49.2565,49.2479,49.2565,81805.0
2021-05-27 13:30:00,56.89,56.89,56.88,56.89,70090.0,49.2565,49.2565,49.2479,49.2565,70090.0
2021-05-27 14:00:00,56.89,56.89,56.88,56.89,129598.0,49.2565,49.2565,49.2479,49.2565,129598.0
2021-05-27 14:30:00,56.89,56.89,56.88,56.89,116553.0,49.2565,49.2565,49.2479,49.2565,116553.0
2021-05-27 15:00:00,56.89,56.9,56.88,56.9,102720.0,49.2565,49.2652,49.2479,49.2652,102720.0
2021-05-27 15:30:00,56.9,56.9,56.89,56.89,206323.0,49.2652,49.2652,49.2565,49.2565,206323.0
2021-05-28 09:30:00,56.92,56.93,56.91,56.92,93360.0,49.2825,49.2912,49.2738,49.2825,93360.0
2021-05-28 10:00:00,56.92,56.94,56.91,56.93,144508.0,49.2825,49.2998,49.2738,49.2912,144508.0
2021-05-28 10:30:00,56.94,56.95,56.93,56.94,105352.0,49.2998,49.3085,49.2912,49.2998,105352.0
2021-05-28 11:00:00,56.95,56.95,56.94,56.94,139440.0,49.3085,49.3085,49.2998,49.2998,139440.0
2021-05-28 11:30:00,56.95,56.95,56.94,56.95,153998.0,49.3085,49.3085,49.2998,49.3085,153998.0
2021-05-28 12:00:00,56.95,56.95,56.94,56.95,125943.0,49.3085,49.3085,49.2998,49.3085,125943.0
2021-05-28 12:30:00,56.95,56.95,56.94,56.95,102968.0,49.3085,49.3085,49.2998,49.3085,102968.0
2021-05-28 13:00:00,56.95,56.95,56.94,56.95,226679.0,49.3085,49.3085,49.2998,49.3085,226679.0
2021-05-28 13:30:00,56.94,56.96,56.94,56.96,170443.0,49.2998,49.3171,49.2998,49.3171,170443.0
2021-05-28 14:00:00,56.96,56.96,56.93,56.94,133757.0,49.3171,49.3171,49.2912,49.2998,133757.0
2021-05-28 14:30:00,56.93,56.94,56.93,56.94,100285.0,49.2912,49.2998,49.2912,49.2998,100285.0
2021-05-28 15:00:00,56.94,56.94,56.93,56.94,78436.0,49.2998,49.2998,49.2912,49.2998,78436.0
2021-05-28 15:30:00,56.94,56.94,56.93,56.93,204897.0,49.2998,49.2998,49.2912,49.2912,204897.0
2021-06-01 09:30:00,56.87,56.88,56.83,56.84,157033.0,49.2745,49.2832,49.2399,49.2485,157033.0
2021-06-01 10:00:00,56.84,56.86,56.83,56.86,267903.0,49.2485,49.2659,49.2399,49.2659,267903.0
2021-06-01 10:30:00,56.86,56.86,56.84,56.85,208075.0,49.2659,49.2659,49.2485,49.2572,208075.0
2021-06-01 11:00:00,56.85,56.85,56.84,56.85,161394.0,49.2572,49.2572,49.2485,49.2572,161394.0
2021-06-01 11:30:00,56.85,56.85,56.84,56.85,135884.0,49.2572,49.2572,49.2485,49.2572,135884.0
2021-06-01 12:00:00,56.85,56.87,56.84,56.87,150514.0,49.2572,49.2745,49.2485,49.2745,150514.0
2021-06-01 12:30:00,56.87,56.87,56.84,56.86,474104.0,49.2745,49.2745,49.2485,49.2659,474104.0
2021-06-01 13:00:00,56.86,56.88,56.85,56.88,126379.0,49.2659,49.2832,49.2572,49.2832,126379.0
2021-06-01 13:30:00,56.88,56.89,56.87,56.89,389528.0,49.2832,49.2919,49.2745,49.2919,389528.0
2021-06-01 14:00:00,56.89,56.89,56.88,56.89,157676.0,49.2919,49.2919,49.2832,49.2919,157676.0
2021-06-01 14:30:00,56.89,56.89,56.88,56.89,162660.0,49.2919,49.2919,49.2832,49.2919,162660.0
2021-06-01 15:00:00,56.88,56.89,56.87,56.88,161338.0,49.2832,49.2919,49.2745,49.2832,161338.0
2021-06-01 15:30:00,56.88,56.88,56.87,56.87,156571.0,49.2832,49.2832,49.2745,49.2745,156571.0
2021-06-02 09:30:00,56.91,56.92,56.88,56.89,242026.0,49.3092,49.3179,49.2832,49.2919,242026.0
2021-06-02 10:00:00,56.9,56.92,56.88,56.92,248094.0,49.3005,49.3179,49.2832,49.3179,248094.0
2021-06-02 10:30:00,56.92,56.92,56.9,56.92,921140.0,49.3179,49.3179,49.3005,49.3179,921140.0
2021-06-02 11:00:00,56.92,56.92,56.9,56.92,126115.0,49.3179,49.3179,49.3005,49.3179,126115.0
2021-06-02 11:30:00,56.92,56.92,56.91,56.92,104424.0,49.3179,49.3179,49.3092,49.3179,104424.0
2021-06-02 12:00:00,56.92,56.93,56.91,56.93,95287.0,49.3179,49.3265,49.3092,49.3265,95287.0
2021-06-02 12:30:00,56.92,56.93,56.92,56.93,98141.0,49.3179,49.3265,49.3179,49.3265,98141.0
2021-06-02 13:00:00,56.93,56.93,56.92,56.93,123930.0,49.3265,49.3265,49.3179,49.3265,123930.0
2021-06-02 13:30:00,56.93,56.93,56.92,56.93,147962.0,49.3265,49.3265,49.3179,49.3265,147962.0
2021-06-02 14:00:00,56.93,56.93,56.92,56.93,164953.0,49.3265,49.3265,49.3179,49.3265,164953.0
2021-06-02 14:30:00,56.93,56.93,56.92,56.93,121573.0,49.3265,49.3265,49.3179,49.3265,121573.0
2021-06-02 15:00:00,56.92,56.93,56.92,56.93,136205.0,49.3179,49.3265,49.3179,49.3265,136205.0
2021-06-02 15:30:00,56.93,56.94,56.92,56.94,416615.0,49.3265,49.3352,49.3179,49.3352,416615.0
2021-06-03 09:30:00,56.9,56.9,56.86,56.87,61085.0,49.3005,49.3005,49.2659,49.2745,61085.0
2021-06-03 10:00:00,56.88,56.88,56.86,56.86,145770.0,49.2832,49.2832,49.2659,49.2659,145770.0
2021-06-03 10:30:00,56.87,56.87,56.85,56.87,140746.0,49.2745,49.2745,49.2572,49.2745,140746.0
2021-06-03 11:00:00,56.87,56.88,56.86,56.87,156167.0,49.2745,49.2832,49.2659,49.2745,156167.0
2021-06-03 11:30:00,56.87,56.87,56.86,56.87,153583.0,49.2745,49.2745,49.2659,49.2745,153583.0
2021-06-03 12:00:00,56.86,56.87,56.86,56.87,107512.0,49.2659,49.2745,49.2659,49.2745,107512.0
2021-06-03 12:30:00,56.87,56.87,56.86,56.87,114007.0,49.2745,49.2745,49.2659,49.2745,114007.0
2021-06-03 13:00:00,56.87,56.87,56.86,56.87,140113.0,49.2745,49.2745,49.2659,49.2745,140113.0
2021-06-03 13:30:00,56.87,56.87,56.85,56.86,149135.0,49.2745,49.2745,49.2572,49.2659,149135.0
2021-06-03 14:00:00,56.86,56.86,56.85,56.86,121989.0,49.2659,49.2659,49.2572,49.2659,121989.0
2021-06-03 14:30:00,56.85,56.86,56.85,56.86,142778.0,49.2572,49.2659,49.2572,49.2659,142778.0
2021-06-03 15:00:00,56.86,56.86,56.85,56.86,121383.0,49.2659,49.2659,49.2572,49.2659,121383.0
2021-06-03 15:30:00,56.86,56.86,56.85,56.86,140379.0,49.2659,49.2659,49.2572,49.2659,140379.0
2021-06-04 09:30:00,56.92,56.94,56.89,56.94,125026.0,49.3179,49.3352,49.2919,49.3352,125026.0
2021-06-04 10:00:00,56.94,56.96,56.93,56.96,384569.0,49.3352,49.3525,49.3265,49.3525,384569.0
2021-06-04 10:30:00,56.96,56.96,56.95,56.96,134834.0,49.3525,49.3525,49.3438,49.3525,134834.0
2021-06-04 11:00:00,56.96,56.97,56.95,56.97,133685.0,49.3525,49.3612,49.3438,49.3612,133685.0
2021-06-04 11:30:00,56.97,56.97,56.96,56.97,121051.0,49.3612,49.3612,49.3525,49.3612,121051.0
2021-06-04 12:00:00,56.97,56.98,56.96,56.98,152703.0,49.3612,49.3698,49.3525,49.3698,152703.0
2021-06-04 12:30:00,56.98,56.98,56.97,56.98,89012.0,49.3698,49.3698,49.3612,49.3698,89012.0
2021-06-04 13:00:00,56.98,56.99,56.97,56.98,106037.0,49.3698,49.3785,49.3612,49.3698,106037.0
2021-06-04 13:30:00,56.98,56.99,56.98,56.98,105141.0,49.3698,49.3785,49.3698,49.3698,105141.0
2021-06-04 14:00:00,56.98,56.99,56.98,56.98,118419.0,49.3698,49.3785,49.3698,49.3698,118419.0
2021-06-04 14:30:00,56.98,56.99,56.98,56.98,244720.0,49.3698,49.3785,49.3698,49.3698,244720.0
2021-06-04 15:00:00,56.98,56.99,56.98,56.98,220691.0,49.3698,49.3785,49.3698,49.3698,220691.0
2021-06-04 15:30:00,56.98,56.99,56.98,56.99,125126.0,49.3698,49.3785,49.3698,49.3785,125126.0
2021-06-07 09:30:00,56.95,56.95,56.93,56.94,539919.0,49.3438,49.3438,49.3265,49.3352,539919.0
2021-06-07 10:00:00,56.94,56.94,56.93,56.94,224229.0,49.3352,49.3352,49.3265,49.3352,224229.0
2021-06-07 10:30:00,56.93,56.94,56.93,56.93,142811.0,49.3265,49.3352,49.3265,49.3265,142811.0
2021-06-07 11:00:00,56.94,56.95,56.94,56.95,147343.0,49.3352,49.3438,49.3352,49.3438,147343.0
2021-06-07 11:30:00,56.95,56.95,56.94,56.95,144275.0,49.3438,49.3438,49.3352,49.3438,144275.0
2021-06-07 12:00:00,56.95,56.95,56.94,56.95,157972.0,49.3438,49.3438,49.3352,49.3438,157972.0
2021-06-07 12:30:00,56.95,56.95,56.94,56.95,95772.0,49.3438,49.3438,49.3352,49.3438,95772.0
2021-06-07 13:00:00,56.95,56.95,56.94,56.95,86016.0,49.3438,49.3438,49.3352,49.3438,86016.0
2021-06-07 13:30:00,56.95,56.95,56.94,56.95,107565.0,49.3438,49.3438,49.3352,49.3438,107565.0
2021-06-07 14:00:00,56.95,56.95,56.94,56.95,99995.0,49.3438,49.3438,49.3352,49.3438,99995.0
2021-06-07 14:30:00,56.94,56.95,56.94,56.95,74403.0,49.3352,49.3438,49.3352,49.3438,74403.0
2021-06-07 15:00:00,56.95,56.95,56.94,56.95,108672.0,49.3438,49.3438,49.3352,49.3438,108672.0
2021-06-07 15:30:00,56.95,56.95,56.93,56.94,131718.0,49.3438,49.3438,49.3265,49.3352,131718.0
2021-06-08 09:30:00,56.98,57.0,56.98,56.99,87563.0,49.3698,49.3872,49.3698,49.3785,87563.0
2021-06-08 10:00:00,57.0,57.0,56.99,57.0,151280.0,49.3872,49.3872,49.3785,49.3872,151280.0
2021-06-08 10:30:00,56.99,57.0,56.99,57.0,121197.0,49.3785,49.3872,49.3785,49.3872,121197.0
2021-06-08 11:00:00,57.0,57.02,56.99,57.02,180099.0,49.3872,49.4045,49.3785,49.4045,180099.0
2021-06-08 11:30:00,57.02,57.02,57.01,57.02,166023.0,49.4045,49.4045,49.3958,49.4045,166023.0
2021-06-08 12:00:00,57.02,57.02,57.01,57.02,85011.0,49.4045,49.4045,49.3958,49.4045,85011.0
2021-06-08 12:30:00,57.01,57.02,57.01,57.02,110985.0,49.3958,49.4045,49.3958,49.4045,110985.0
2021-06-08 13:00:00,57.02,57.02,57.01,57.01,66753.0,49.4045,49.4045,49.3958,49.3958,66753.0
2021-06-08 13:30:00,57.02,57.02,57.01,57.02,99978.0,49.4045,49.4045,49.3958,49.4045,99978.0
2021-06-08 14:00:00,57.01,57.02,57.01,57.02,130276.0,49.3958,49.4045,49.3958,49.4045,130276.0
2021-06-08 14:30:00,57.02,57.03,57.01,57.03,119836.0,49.4045,49.4132,49.3958,49.4132,119836.0
2021-06-08 15:00:00,57.03,57.03,57.02,57.03,71411.0,49.4132,49.4132,49.4045,49.4132,71411.0
2021-06-08 15:30:00,57.03,57.03,57.02,57.03,89492.0,49.4132,49.4132,49.4045,49.4132,89492.0
2021-06-09 09:30:00,57.15,57.18,57.15,57.17,434489.0,49.5171,49.5431,49.5171,49.5345,434489.0
2021-06-09 10:00:00,57.17,57.17,57.14,57.16,211720.0,49.5345,49.5345,49.5085,49.5258,211720.0
2021-06-09 10:30:00,57.16,57.17,57.16,57.17,103697.0,49.5258,49.5345,49.5258,49.5345,103697.0
2021-06-09 11:00:00,57.17,57.17,57.14,57.15,159669.0,49.5345,49.5345,49.5085,49.5171,159669.0
2021-06-09 11:30:00,57.15,57.15,57.14,57.15,134107.0,49.5171,49.5171,49.5085,49.5171,134107.0
2021-06-09 12:00:00,57.15,57.15,57.13,57.13,145278.0,49.5171,49.5171,49.4998,49.4998,145278.0
2021-06-09 12:30:00,57.13,57.14,57.12,57.12,131513.0,49.4998,49.5085,49.4911,49.4911,131513.0
2021-06-09 13:00:00,57.13,57.13,57.11,57.13,107481.0,49.4998,49.4998,49.4825,49.4998,107481.0
2021-06-09 13:30:00,57.13,57.14,57.12,57.13,119365.0,49.4998,49.5085,49.4911,49.4998,119365.0
2021-06-09 14:00:00,57.14,57.14,57.13,57.14,110206.0,49.5085,49.5085,49.4998,49.5085,110206.0
2021-06-09 14:30:00,57.14,57.14,57.13,57.14,94863.0,49.5085,49.5085,49.4998,49.5085,94863.0
2021-06-09 15:00:00,57.14,57.14,57.13,57.14,103735.0,49.5085,49.5085,49.4998,49.5085,103735.0
2021-06-09 15:30:00,57.14,57.14,57.13,57.14,122101.0,49.5085,49.5085,49.4998,49.5085,122101.0
2021-06-10 09:30:00,57.08,57.12,57.07,57.12,143842.0,49.4565,49.4911,49.4478,49.4911,143842.0
2021-06-10 10:00:00,57.12,57.12,57.09,57.12,297045.0,49.4911,49.4911,49.4651,49.4911,297045.0
2021-06-10 10:30:00,57.12,57.12,57.09,57.1,104433.0,49.4911,49.4911,49.4651,49.4738,104433.0
2021-06-10 11:00:00,57.1,57.13,57.09,57.13,116110.0,49.4738,49.4998,49.4651,49.4998,116110.0
2021-06-10 11:30:00,57.13,57.15,57.11,57.14,223425.0,49.4998,49.5171,49.4825,49.5085,223425.0
2021-06-10 12:00:00,57.15,57.16,57.14,57.16,84825.0,49.5171,49.5258,49.5085,49.5258,84825.0
2021-06-10 12:30:00,57.16,57.17,57.15,57.16,95776.0,49.5258,49.5345,49.5171,49.5258,95776.0
2021-06-10 13:00:00,57.16,57.16,57.14,57.16,91508.0,49.5258,49.5258,49.5085,49.5258,91508.0
2021-06-10 13:30:00,57.16,57.17,57.15,57.17,227059.0,49.5258,49.5345,49.5171,49.5345,227059.0
2021-06-10 14:00:00,57.17,57.17,57.16,57.17,125607.0,49.5345,49.5345,49.5258,49.5345,125607.0
2021-06-10 14:30:00,57.17,57.17,57.16,57.17,100647.0,49.5345,49.5345,49.5258,49.5345,100647.0
2021-06-10 15:00:00,57.17,57.19,57.16,57.19,175753.0,49.5345,49.5518,49.5258,49.5518,175753.0
2021-06-10 15:30:00,57.19,57.2,57.18,57.2,207256.0,49.5518,49.5605,49.5431,49.5605,207256.0
2021-06-11 09:30:00,57.33,57.33,57.27,57.28,401708.0,49.6731,49.6731,49.6211,49.6298,401708.0
2021-06-11 10:00:00,57.28,57.3,57.26,57.27,166331.0,49.6298,49.6471,49.6124,49.6211,166331.0
2021-06-11 10:30:00,57.27,57.27,57.25,57.27,221907.0,49.6211,49.6211,49.6038,49.6211,221907.0
2021-06-11 11:00:00,57.27,57.27,57.26,57.27,144700.0,49.6211,49.6211,49.6124,49.6211,144700.0
2021-06-11 11:30:00,57.27,57.28,57.26,57.28,115110.0,49.6211,49.6298,49.6124,49.6298,115110.0
2021-06-11 12:00:00,57.28,57.28,57.27,57.28,90421.0,49.6298,49.6298,49.6211,49.6298,90421.0
2021-06-11 12:30:00,57.28,57.3,57.27,57.3,167883.0,49.6298,49.6471,49.6211,49.6471,167883.0
2021-06-11 13:00:00,57.3,57.3,57.29,57.3,103236.0,49.6471,49.6471,49.6384,49.6471,103236.0
2021-06-11 13:30:00,57.3,57.3,57.29,57.3,70237.0,49.6471,49.6471,49.6384,49.6471,70237.0
2021-06-11 14:00:00,57.3,57.3,57.29,57.3,110265.0,49.6471,49.6471,49.6384,49.6471,110265.0
2021-06-11 14:30:00,57.29,57.3,57.29,57.3,121643.0,49.6384,49.6471,49.6384,49.6471,121643.0
2021-06-11 15:00:00,57.29,57.3,57.29,57.3,68630.0,49.6384,49.6471,49.6384,49.6471,68630.0
2021-06-11 15:30:00,57.3,57.31,57.29,57.3,158632.0,49.6471,49.6558,49.6384,49.6471,158632.0
2021-06-14 09:30:00,57.18,57.21,57.16,57.16,475768.0,49.5431,49.5691,49.5258,49.5258,475768.0
2021-06-14 10:00:00,57.17,57.17,57.15,57.17,435701.0,49.5345,49.5345,49.5171,49.5345,435701.0
2021-06-14 10:30:00,57.17,57.17,57.16,57.17,141702.0,49.5345,49.5345,49.5258,49.5345,141702.0
2021-06-14 11:00:00,57.17,57.17,57.16,57.17,145360.0,49.5345,49.5345,49.5258,49.5345,145360.0
2021-06-14 11:30:00,57.17,57.17,57.16,57.17,179546.0,49.5345,49.5345,49.5258,49.5345,179546.0
2021-06-14 12:00:00,57.16,57.17,57.16,57.17,107498.0,49.5258,49.5345,49.5258,49.5345,107498.0
2021-06-14 12:30:00,57.17,57.17,57.15,57.16,81286.0,49.5345,49.5345,49.5171,49.5258,81286.0
2021-06-14 13:00:00,57.15,57.16,57.15,57.16,81958.0,49.5171,49.5258,49.5171,49.5258,81958.0
2021-06-14 13:30:00,57.16,57.16,57.15,57.16,69993.0,49.5258,49.5258,49.5171,49.5258,69993.0
2021-06-14 14:00:00,57.15,57.16,57.15,57.16,101362.0,49.5171,49.5258,49.5171,49.5258,101362.0
2021-06-14 14:30:00,57.16,57.16,57.15,57.16,110467.0,49.5258,49.5258,49.5171,49.5258,110467.0
2021-06-14 15:00:00,57.16,57.16,57.15,57.16,90956.0,49.5258,49.5258,49.5171,49.5258,90956.0
2021-06-14 15:30:00,57.16,57.16,57.15,57.16,87927.0,49.5258,49.5258,49.5171,49.5258,87927.0
2021-06-15 09:30:00,57.1,57.12,57.08,57.12,131553.0,49.4738,49.4911,49.4565,49.4911,131553.0
2021-06-15 10:00:00,57.12,57.12,57.11,57.12,160480.0,49.4911,49.4911,49.4825,49.4911,160480.0
2021-06-15 10:30:00,57.12,57.12,57.11,57.12,122923.0,49.4911,49.4911,49.4825,49.4911,122923.0
2021-06-15 11:00:00,57.12,57.12,57.09,57.09,336140.0,49.4911,49.4911,49.4651,49.4651,336140.0
2021-06-15 11:30:00,57.09,57.1,57.09,57.1,101383.0,49.4651,49.4738,49.4651,49.4738,101383.0
2021-06-15 12:00:00,57.1,57.1,57.09,57.1,94259.0,49.4738,49.4738,49.4651,49.4738,94259.0
2021-06-15 12:30:00,57.09,57.1,57.09,57.1,62119.0,49.4651,49.4738,49.4651,49.4738,62119.0
2021-06-15 13:00:00,57.1,57.1,57.09,57.09,99199.0,49.4738,49.4738,49.4651,49.4651,99199.0
2021-06-15 13:30:00,57.1,57.1,57.09,57.1,95633.0,49.4738,49.4738,49.4651,49.4738,95633.0
2021-06-15 14:00:00,57.09,57.1,57.09,57.09,104606.0,49.4651,49.4738,49.4651,49.4651,104606.0
2021-06-15 14:30:00,57.1,57.1,57.09,57.1,84949.0,49.4738,49.4738,49.4651,49.4738,84949.0
2021-06-15 15:00:00,57.1,57.1,57.09,57.1,105884.0,49.4738,49.4738,49.4651,49.4738,105884.0
2021-06-15 15:30:00,57.1,57.1,57.09,57.1,155279.0,49.4738,49.4738,49.4651,49.4738,155279.0
2021-06-16 09:30:00,57.12,57.12,57.11,57.12,757385.0,49.4911,49.4911,49.4825,49.4911,757385.0
2021-06-16 10:00:00,57.12,57.12,57.11,57.12,194322.0,49.4911,49.4911,49.4825,49.4911,194322.0
2021-06-16 10:30:00,57.12,57.12,57.11,57.12,114395.0,49.4911,49.4911,49.4825,49.4911,114395.0
2021-06-16 11:00:00,57.12,57.15,57.11,57.15,260262.0,49.4911,49.5171,49.4825,49.5171,260262.0
2021-06-16 11:30:00,57.15,57.15,57.14,57.15,141846.0,49.5171,49.5171,49.5085,49.5171,141846.0
2021-06-16 12:00:00,57.15,57.15,57.14,57.15,63136.0,49.5171,49.5171,49.5085,49.5171,63136.0
2021-06-16 12:30:00,57.15,57.15,57.14,57.15,58427.0,49.5171,49.5171,49.5085,49.5171,58427.0
2021-06-16 13:00:00,57.15,57.15,57.14,57.15,69930.0,49.5171,49.5171,49.5085,49.5171,69930.0
2021-06-16 13:30:00,57.15,57.15,57.14,57.14,157772.0,49.5171,49.5171,49.5085,49.5085,157772.0
2021-06-16 14:00:00,57.14,57.15,57.01,57.04,230801.0,49.5085,49.5171,49.3958,49.4218,230801.0
2021-06-16 14:30:00,57.04,57.05,56.96,56.98,249308.0,49.4218,49.4305,49.3525,49.3698,249308.0
2021-06-16 15:00:00,56.98,57.02,56.98,57.02,110063.0,49.3698,49.4045,49.3698,49.4045,110063.0
2021-06-16 15:30:00,57.02,57.02,56.99,57.0,129620.0,49.4045,49.4045,49.3785,49.3872,129620.0
2021-06-17 09:30:00,56.95,56.97,56.94,56.97,122189.0,49.3438,49.3612,49.3352,49.3612,122189.0
2021-06-17 10:00:00,56.97,56.98,56.96,56.98,183151.0,49.3612,49.3698,49.3525,49.3698,183151.0
2021-06-17 10:30:00,56.98,57.0,56.97,57.0,143989.0,49.3698,49.3872,49.3612,49.3872,143989.0
2021-06-17 11:00:00,57.0,57.01,56.99,57.01,181849.0,49.3872,49.3958,49.3785,49.3958,181849.0
2021-06-17 11:30:00,57.01,57.04,57.0,57.04,238035.0,49.3958,49.4218,49.3872,49.4218,238035.0
2021-06-17 12:00:00,57.04,57.07,57.03,57.07,147769.0,49.4218,49.4478,49.4132,49.4478,147769.0
2021-06-17 12:30:00,57.07,57.08,57.05,57.05,168243.0,49.4478,49.4565,49.4305,49.4305,168243.0
2021-06-17 13:00:00,57.05,57.06,57.03,57.04,121827.0,49.4305,49.4392,49.4132,49.4218,121827.0
2021-06-17 13:30:00,57.05,57.08,57.04,57.08,144076.0,49.4305,49.4565,49.4218,49.4565,144076.0
2021-06-17 14:00:00,57.07,57.08,57.07,57.08,119393.0,49.4478,49.4565,49.4478,49.4565,119393.0
2021-06-17 14:30:00,57.08,57.08,57.07,57.08,71368.0,49.4565,49.4565,49.4478,49.4565,71368.0
2021-06-17 15:00:00,57.07,57.08,57.05,57.05,195352.0,49.4478,49.4565,49.4305,49.4305,195352.0
2021-06-17 15:30:00,57.05,57.06,57.05,57.06,157065.0,49.4305,49.4392,49.4305,49.4392,157065.0
2021-06-18 09:30:00,57.1,57.12,57.07,57.07,105551.0,49.4738,49.4911,49.4478,49.4478,105551.0
2021-06-18 10:00:00,57.08,57.13,57.05,57.12,300584.0,49.4565,49.4998,49.4305,49.4911,300584.0
2021-06-18 10:30:00,57.13,57.13,57.1,57.12,320830.0,49.4998,49.4998,49.4738,49.4911,320830.0
2021-06-18 11:00:00,57.12,57.13,57.09,57.12,214666.0,49.4911,49.4998,49.4651,49.4911,214666.0
2021-06-18 11:30:00,57.11,57.12,57.08,57.1,175029.0,49.4825,49.4911,49.4565,49.4738,175029.0
2021-06-18 12:00:00,57.1,57.12,57.09,57.12,156505.0,49.4738,49.4911,49.4651,49.4911,156505.0
2021-06-18 12:30:00,57.11,57.12,57.11,57.12,115232.0,49.4825,49.4911,49.4825,49.4911,115232.0
2021-06-18 13:00:00,57.12,57.12,57.11,57.12,78134.0,49.4911,49.4911,49.4825,49.4911,78134.0
2021-06-18 13:30:00,57.12,57.12,57.11,57.11,104515.0,49.4911,49.4911,49.4825,49.4825,104515.0
2021-06-18 14:00:00,57.12,57.12,57.1,57.12,187247.0,49.4911,49.4911,49.4738,49.4911,187247.0
2021-06-18 14:30:00,57.12,57.12,57.11,57.12,146256.0,49.4911,49.4911,49.4825,49.4911,146256.0
2021-06-18 15:00:00,57.12,57.12,57.11,57.12,99333.0,49.4911,49.4911,49.4825,49.4911,99333.0
2021-06-18 15:30:00,57.12,57.12,57.08,57.08,299324.0,49.4911,49.4911,49.4565,49.4565,299324.0
2021-06-21 09:30:00,57.04,57.05,57.01,57.01,168461.0,49.4218,49.4305,49.3958,49.3958,168461.0
2021-06-21 10:00:00,57.02,57.02,56.99,57.01,880933.0,49.4045,49.4045,49.3785,49.3958,880933.0
2021-06-21 10:30:00,57.01,57.04,57.0,57.04,166287.0,49.3958,49.4218,49.3872,49.4218,166287.0
2021-06-21 11:00:00,57.04,57.05,57.03,57.04,143751.0,49.4218,49.4305,49.4132,49.4218,143751.0
2021-06-21 11:30:00,57.05,57.05,57.03,57.04,78694.0,49.4305,49.4305,49.4132,49.4218,78694.0
2021-06-21 12:00:00,57.04,57.04,57.03,57.04,64604.0,49.4218,49.4218,49.4132,49.4218,64604.0
2021-06-21 12:30:00,57.04,57.04,57.03,57.04,72603.0,49.4218,49.4218,49.4132,49.4218,72603.0
2021-06-21 13:00:00,57.04,57.04,57.03,57.03,58335.0,49.4218,49.4218,49.4132,49.4132,58335.0
2021-06-21 13:30:00,57.04,57.04,57.03,57.03,55535.0,49.4218,49.4218,49.4132,49.4132,55535.0
2021-06-21 14:00:00,57.03,57.04,57.02,57.02,139426.0,49.4132,49.4218,49.4045,49.4045,139426.0
2021-06-21 14:30:00,57.02,57.03,57.02,57.03,77715.0,49.4045,49.4132,49.4045,49.4132,77715.0
2021-06-21 15:00:00,57.02,57.03,57.02,57.03,78833.0,49.4045,49.4132,49.4045,49.4132,78833.0
2021-06-21 15:30:00,57.03,57.03,57.01,57.03,109755.0,49.4132,49.4132,49.3958,49.4132,109755.0
2021-06-22 09:30:00,57.02,57.06,57.0,57.01,63052.0,49.4045,49.4392,49.3872,49.3958,63052.0
2021-06-22 10:00:00,57.01,57.01,57.0,57.01,168655.0,49.3958,49.3958,49.3872,49.3958,168655.0
2021-06-22 10:30:00,57.01,57.02,57.0,57.02,170323.0,49.3958,49.4045,49.3872,49.4045,170323.0
2021-06-22 11:00:00,57.02,57.03,57.01,57.03,114070.0,49.4045,49.4132,49.3958,49.4132,114070.0
2021-06-22 11:30:00,57.03,57.03,57.02,57.03,126300.0,49.4132,49.4132,49.4045,49.4132,126300.0
2021-06-22 12:00:00,57.03,57.03,57.02,57.03,97387.0,49.4132,49.4132,49.4045,49.4132,97387.0
2021-06-22 12:30:00,57.03,57.04,57.02,57.04,118733.0,49.4132,49.4218,49.4045,49.4218,118733.0
2021-06-22 13:00:00,57.04,57.04,57.02,57.03,128816.0,49.4218,49.4218,49.4045,49.4132,128816.0
2021-06-22 13:30:00,57.04,57.04,57.03,57.04,126165.0,49.4218,49.4218,49.4132,49.4218,126165.0
2021-06-22 14:00:00,57.03,57.04,57.03,57.03,108272.0,49.4132,49.4218,49.4132,49.4132,108272.0
2021-06-22 14:30:00,57.04,57.04,57.03,57.03,88981.0,49.4218,49.4218,49.4132,49.4132,88981.0
2021-06-22 15:00:00,57.03,57.04,57.03,57.04,84952.0,49.4132,49.4218,49.4132,49.4218,84952.0
2021-06-22 15:30:00,57.04,57.04,57.03,57.04,136207.0,49.4218,49.4218,49.4132,49.4218,136207.0
2021-06-23 09:30:00,57.04,57.05,57.0,57.05,99489.0,49.4218,49.4305,49.3872,49.4305,99489.0
2021-06-23 10:00:00,57.05,57.06,57.03,57.04,139788.0,49.4305,49.4392,49.4132,49.4218,139788.0
2021-06-23 10:30:00,57.04,57.04,57.03,57.04,123242.0,49.4218,49.4218,49.4132,49.4218,123242.0
2021-06-23 11:00:00,57.04,57.04,57.01,57.01,126491.0,49.4218,49.4218,49.3958,49.3958,126491.0
2021-06-23 11:30:00,57.02,57.02,57.01,57.02,184150.0,49.4045,49.4045,49.3958,49.4045,184150.0
2021-06-23 12:00:00,57.02,57.02,57.01,57.02,127339.0,49.4045,49.4045,49.3958,49.4045,127339.0
2021-06-23 12:30:00,57.02,57.02,57.01,57.02,125554.0,49.4045,49.4045,49.3958,49.4045,125554.0
2021-06-23 13:00:00,57.02,57.02,56.99,57.0,141022.0,49.4045,49.4045,49.3785,49.3872,141022.0
2021-06-23 13:30:00,57.0,57.0,56.99,57.0,136712.0,49.3872,49.3872,49.3785,49.3872,136712.0
2021-06-23 14:00:00,57.0,57.0,56.99,57.0,124523.0,49.3872,49.3872,49.3785,49.3872,124523.0
2021-06-23 14:30:00,57.0,57.02,56.99,57.02,129012.0,49.3872,49.4045,49.3785,49.4045,129012.0
2021-06-23 15:00:00,57.01,57.02,57.01,57.02,72367.0,49.3958,49.4045,49.3958,49.4045,72367.0
2021-06-23 15:30:00,57.02,57.02,57.0,57.01,108828.0,49.4045,49.4045,49.3872,49.3958,108828.0
2021-06-24 09:30:00,57.04,57.05,57.01,57.03,804526.0,49.4218,49.4305,49.3958,49.4132,804526.0
2021-06-24 10:00:00,57.03,57.04,57.02,57.03,192198.0,49.4132,49.4218,49.4045,49.4132,192198.0
2021-06-24 10:30:00,57.03,57.04,57.03,57.04,136061.0,49.4132,49.4218,49.4132,49.4218,136061.0
2021-06-24 11:00:00,57.04,57.05,57.03,57.05,165644.0,49.4218,49.4305,49.4132,49.4305,165644.0
2021-06-24 11:30:00,57.05,57.05,57.04,57.05,126118.0,49.4305,49.4305,49.4218,49.4305,126118.0
2021-06-24 12:00:00,57.05,57.05,57.04,57.05,74942.0,49.4305,49.4305,49.4218,49.4305,74942.0
2021-06-24 12:30:00,57.05,57.06,57.04,57.06,105160.0,49.4305,49.4392,49.4218,49.4392,105160.0
2021-06-24 13:00:00,57.05,57.06,57.05,57.06,64812.0,49.4305,49.4392,49.4305,49.4392,64812.0
2021-06-24 13:30:00,57.05,57.06,57.05,57.06,77245.0,49.4305,49.4392,49.4305,49.4392,77245.0
2021-06-24 14:00:00,57.06,57.06,57.04,57.05,273411.0,49.4392,49.4392,49.4218,49.4305,273411.0
2021-06-24 14:30:00,57.05,57.06,57.04,57.04,85769.0,49.4305,49.4392,49.4218,49.4218,85769.0
2021-06-24 15:00:00,57.04,57.05,57.03,57.04,116378.0,49.4218,49.4305,49.4132,49.4218,116378.0
2021-06-24 15:30:00,57.04,57.04,57.03,57.04,93022.0,49.4218,49.4218,49.4132,49.4218,93022.0
2021-06-25 09:30:00,57.02,57.02,56.97,56.98,71543.0,49.4045,49.4045,49.3612,49.3698,71543.0
2021-06-25 10:00:00,56.98,56.99,56.97,56.98,127879.0,49.3698,49.3785,49.3612,49.3698,127879.0
2021-06-25 10:30:00,56.98,56.98,56.93,56.94,78851.0,49.3698,49.3698,49.3265,49.3352,78851.0
2021-06-25 11:00:00,56.94,56.94,56.93,56.94,121682.0,49.3352,49.3352,49.3265,49.3352,121682.0
2021-06-25 11:30:00,56.94,56.94,56.93,56.94,71456.0,49.3352,49.3352,49.3265,49.3352,71456.0
2021-06-25 12:00:00,56.94,56.94,56.93,56.94,115419.0,49.3352,49.3352,49.3265,49.3352,115419.0
2021-06-25 12:30:00,56.94,56.94,56.93,56.94,111406.0,49.3352,49.3352,49.3265,49.3352,111406.0
2021-06-25 13:00:00,56.94,56.94,56.93,56.94,114816.0,49.3352,49.3352,49.3265,49.3352,114816.0
2021-06-25 13:30:00,56.94,56.94,56.93,56.94,77243.0,49.3352,49.3352,49.3265,49.3352,77243.0
2021-06-25 14:00:00,56.94,56.94,56.93,56.94,155500.0,49.3352,49.3352,49.3265,49.3352,155500.0
2021-06-25 14:30:00,56.94,56.94,56.93,56.93,120592.0,49.3352,49.3352,49.3265,49.3265,120592.0
2021-06-25 15:00:00,56.94,56.94,56.93,56.94,115605.0,49.3352,49.3352,49.3265,49.3352,115605.0
2021-06-25 15:30:00,56.94,56.95,56.93,56.94,116234.0,49.3352,49.3438,49.3265,49.3352,116234.0
2021-06-28 09:30:00,56.97,57.01,56.97,57.01,139107.0,49.3612,49.3958,49.3612,49.3958,139107.0
2021-06-28 10:00:00,57.01,57.02,57.0,57.02,269491.0,49.3958,49.4045,49.3872,49.4045,269491.0
2021-06-28 10:30:00,57.02,57.04,57.01,57.04,184473.0,49.4045,49.4218,49.3958,49.4218,184473.0
2021-06-28 11:00:00,57.03,57.05,57.03,57.05,186085.0,49.4132,49.4305,49.4132,49.4305,186085.0
2021-06-28 11:30:00,57.05,57.06,57.04,57.06,219674.0,49.4305,49.4392,49.4218,49.4392,219674.0
2021-06-28 12:00:00,57.06,57.07,57.05,57.07,169091.0,49.4392,49.4478,49.4305,49.4478,169091.0
2021-06-28 12:30:00,57.06,57.08,57.06,57.08,179470.0,49.4392,49.4565,49.4392,49.4565,179470.0
2021-06-28 13:00:00,57.08,57.08,57.07,57.08,69754.0,49.4565,49.4565,49.4478,49.4565,69754.0
2021-06-28 13:30:00,57.08,57.08,57.07,57.08,92599.0,49.4565,49.4565,49.4478,49.4565,92599.0
2021-06-28 14:00:00,57.08,57.08,57.07,57.08,97659.0,49.4565,49.4565,49.4478,49.4565,97659.0
2021-06-28 14:30:00,57.08,57.09,57.07,57.07,206429.0,49.4565,49.4651,49.4478,49.4478,206429.0
2021-06-28 15:00:00,57.08,57.08,57.06,57.07,133059.0,49.4565,49.4565,49.4392,49.4478,133059.0
2021-06-28 15:30:00,57.07,57.07,57.06,57.07,110226.0,49.4478,49.4478,49.4392,49.4478,110226.0
2021-06-29 09:30:00,56.99,57.01,56.97,57.0,86770.0,49.3785,49.3958,49.3612,49.3872,86770.0
2021-06-29 10:00:00,57.01,57.03,56.98,57.02,174930.0,49.3958,49.4132,49.3698,49.4045,174930.0
2021-06-29 10:30:00,57.02,57.03,57.0,57.01,213807.0,49.4045,49.4132,49.3872,49.3958,213807.0
2021-06-29 11:00:00,57.0,57.01,57.0,57.01,229871.0,49.3872,49.3958,49.3872,49.3958,229871.0
2021-06-29 11:30:00,57.0,57.02,57.0,57.02,239349.0,49.3872,49.4045,49.3872,49.4045,239349.0
2021-06-29 12:00:00,57.01,57.02,57.01,57.02,106057.0,49.3958,49.4045,49.3958,49.4045,106057.0
2021-06-29 12:30:00,57.02,57.02,57.01,57.02,109526.0,49.4045,49.4045,49.3958,49.4045,109526.0
2021-06-29 13:00:00,57.02,57.02,57.01,57.02,79687.0,49.4045,49.4045,49.3958,49.4045,79687.0
2021-06-29 13:30:00,57.01,57.02,57.01,57.02,116203.0,49.3958,49.4045,49.3958,49.4045,116203.0
2021-06-29 14:00:00,57.02,57.02,57.01,57.02,116480.0,49.4045,49.4045,49.3958,49.4045,116480.0
2021-06-29 14:30:00,57.02,57.02,57.01,57.02,92644.0,49.4045,49.4045,49.3958,49.4045,92644.0
2021-06-29 15:00:00,57.02,57.02,57.01,57.02,93716.0,49.4045,49.4045,49.3958,49.4045,93716.0
2021-06-29 15:30:00,57.02,57.02,57.01,57.02,120641.0,49.4045,49.4045,49.3958,49.4045,120641.0
2021-06-30 09:30:00,57.09,57.12,57.09,57.11,98135.0,49.4651,49.4911,49.4651,49.4825,98135.0
2021-06-30 10:00:00,57.1,57.13,57.1,57.13,159824.0,49.4738,49.4998,49.4738,49.4998,159824.0
2021-06-30 10:30:00,57.13,57.14,57.12,57.13,146884.0,49.4998,49.5085,49.4911,49.4998,146884.0
2021-06-30 11:00:00,57.14,57.15,57.13,57.14,167107.0,49.5085,49.5171,49.4998,49.5085,167107.0
2021-06-30 11:30:00,57.13,57.14,57.13,57.14,126769.0,49.4998,49.5085,49.4998,49.5085,126769.0
2021-06-30 12:00:00,57.14,57.14,57.13,57.14,99244.0,49.5085,49.5085,49.4998,49.5085,99244.0
2021-06-30 12:30:00,57.14,57.14,57.12,57.13,383744.0,49.5085,49.5085,49.4911,49.4998,383744.0
2021-06-30 13:00:00,57.13,57.14,57.12,57.14,100336.0,49.4998,49.5085,49.4911,49.5085,100336.0
2021-06-30 13:30:00,57.13,57.14,57.13,57.14,110484.0,49.4998,49.5085,49.4998,49.5085,110484.0
2021-06-30 14:00:00,57.13,57.13,57.12,57.13,95276.0,49.4998,49.4998,49.4911,49.4998,95276.0
2021-06-30 14:30:00,57.13,57.13,57.12,57.13,163502.0,49.4998,49.4998,49.4911,49.4998,163502.0
2021-06-30 15:00:00,57.13,57.13,57.12,57.13,363496.0,49.4998,49.4998,49.4911,49.4998,363496.0
2021-06-30 15:30:00,57.13,57.14,57.1,57.1,143231.0,49.4998,49.5085,49.4738,49.4738,143231.0
2021-07-01 09:30:00,57.09,57.09,57.06,57.07,100065.0,49.5011,49.5011,49.4751,49.4838,100065.0
2021-07-01 10:00:00,57.08,57.09,57.06,57.07,154894.0,49.4924,49.5011,49.4751,49.4838,154894.0
2021-07-01 10:30:00,57.07,57.07,57.04,57.04,167336.0,49.4838,49.4838,49.4577,49.4577,167336.0
2021-07-01 11:00:00,57.05,57.07,57.04,57.06,202950.0,49.4664,49.4838,49.4577,49.4751,202950.0
2021-07-01 11:30:00,57.06,57.08,57.05,57.08,242118.0,49.4751,49.4924,49.4664,49.4924,242118.0
2021-07-01 12:00:00,57.08,57.08,57.07,57.08,318897.0,49.4924,49.4924,49.4838,49.4924,318897.0
2021-07-01 12:30:00,57.07,57.08,57.07,57.08,110422.0,49.4838,49.4924,49.4838,49.4924,110422.0
2021-07-01 13:00:00,57.07,57.08,57.07,57.07,62688.0,49.4838,49.4924,49.4838,49.4838,62688.0
2021-07-01 13:30:00,57.07,57.08,57.07,57.08,139126.0,49.4838,49.4924,49.4838,49.4924,139126.0
2021-07-01 14:00:00,57.08,57.08,57.07,57.07,89789.0,49.4924,49.4924,49.4838,49.4838,89789.0
2021-07-01 14:30:00,57.08,57.08,57.07,57.08,109858.0,49.4924,49.4924,49.4838,49.4924,109858.0
2021-07-01 15:00:00,57.08,57.09,57.07,57.09,122513.0,49.4924,49.5011,49.4838,49.5011,122513.0
2021-07-01 15:30:00,57.09,57.1,57.08,57.09,87455.0,49.5011,49.5098,49.4924,49.5011,87455.0
2021-07-02 09:30:00,57.18,57.18,57.15,57.17,106146.0,49.5791,49.5791,49.5531,49.5705,106146.0
2021-07-02 10:00:00,57.17,57.18,57.16,57.18,186228.0,49.5705,49.5791,49.5618,49.5791,186228.0
2021-07-02 10:30:00,57.18,57.18,57.17,57.18,235695.0,49.5791,49.5791,49.5705,49.5791,235695.0
2021-07-02 11:00:00,57.18,57.19,57.17,57.19,147437.0,49.5791,49.5878,49.5705,49.5878,147437.0
2021-07-02 11:30:00,57.19,57.19,57.18,57.19,128485.0,49.5878,49.5878,49.5791,49.5878,128485.0
2021-07-02 12:00:00,57.19,57.19,57.18,57.19,47769.0,49.5878,49.5878,49.5791,49.5878,47769.0
2021-07-02 12:30:00,57.19,57.2,57.18,57.2,103236.0,49.5878,49.5965,49.5791,49.5965,103236.0
2021-07-02 13:00:00,57.2,57.2,57.19,57.2,113271.0,49.5965,49.5965,49.5878,49.5965,113271.0
2021-07-02 13:30:00,57.2,57.2,57.19,57.2,80242.0,49.5965,49.5965,49.5878,49.5965,80242.0
2021-07-02 14:00:00,57.2,57.21,57.19,57.21,79066.0,49.5965,49.6051,49.5878,49.6051,79066.0
2021-07-02 14:30:00,57.21,57.21,57.2,57.21,114956.0,49.6051,49.6051,49.5965,49.6051,114956.0
2021-07-02 15:00:00,57.21,57.21,57.2,57.21,63936.0,49.6051,49.6051,49.5965,49.6051,63936.0
2021-07-02 15:30:00,57.21,57.21,57.2,57.21,75529.0,49.6051,49.6051,49.5965,49.6051,75529.0
2021-07-06 09:30:00,57.23,57.25,57.21,57.24,251153.0,49.6225,49.6398,49.6051,49.6312,251153.0
2021-07-06 10:00:00,57.25,57.31,57.25,57.27,374907.0,49.6398,49.6919,49.6398,49.6572,374907.0
2021-07-06 10:30:00,57.27,57.31,57.26,57.3,140294.0,49.6572,49.6919,49.6485,49.6832,140294.0
2021-07-06 11:00:00,57.31,57.33,57.3,57.33,194321.0,49.6919,49.7092,49.6832,49.7092,194321.0
2021-07-06 11:30:00,57.33,57.33,57.3,57.32,119325.0,49.7092,49.7092,49.6832,49.7005,119325.0
2021-07-06 12:00:00,57.32,57.33,57.31,57.33,97382.0,49.7005,49.7092,49.6919,49.7092,97382.0
2021-07-06 12:30:00,57.33,57.33,57.32,57.33,77832.0,49.7092,49.7092,49.7005,49.7092,77832.0
2021-07-06 13:00:00,57.32,57.33,57.31,57.32,76527.0,49.7005,49.7092,49.6919,49.7005,76527.0
2021-07-06 13:30:00,57.32,57.32,57.3,57.31,111139.0,49.7005,49.7005,49.6832,49.6919,111139.0
2021-07-06 14:00:00,57.31,57.31,57.3,57.3,84822.0,49.6919,49.6919,49.6832,49.6832,84822.0
2021-07-06 14:30:00,57.3,57.31,57.29,57.3,123769.0,49.6832,49.6919,49.6745,49.6832,123769.0
2021-07-06 15:00:00,57.3,57.3,57.29,57.3,68377.0,49.6832,49.6832,49.6745,49.6832,68377.0
2021-07-06 15:30:00,57.3,57.32,57.29,57.32,124671.0,49.6832,49.7005,49.6745,49.7005,124671.0
2021-07-07 09:30:00,57.43,57.43,57.37,57.42,116828.0,49.7959,49.7959,49.7439,49.7872,116828.0
2021-07-07 10:00:00,57.43,57.45,57.42,57.45,192075.0,49.7959,49.8132,49.7872,49.8132,192075.0
2021-07-07 10:30:00,57.45,57.47,57.44,57.46,173432.0,49.8132,49.8306,49.8046,49.8219,173432.0
2021-07-07 11:00:00,57.46,57.46,57.41,57.42,341202.0,49.8219,49.8219,49.7786,49.7872,341202.0
2021-07-07 11:30:00,57.42,57.43,57.4,57.43,200224.0,49.7872,49.7959,49.7699,49.7959,200224.0
2021-07-07 12:00:00,57.43,57.43,57.42,57.43,132136.0,49.7959,49.7959,49.7872,49.7959,132136.0
2021-07-07 12:30:00,57.43,57.44,57.42,57.44,108674.0,49.7959,49.8046,49.7872,49.8046,108674.0
2021-07-07 13:00:00,57.43,57.44,57.43,57.44,73825.0,49.7959,49.8046,49.7959,49.8046,73825.0
2021-07-07 13:30:00,57.44,57.44,57.43,57.44,104934.0,49.8046,49.8046,49.7959,49.8046,104934.0
2021-07-07 14:00:00,57.43,57.44,57.42,57.44,162235.0,49.7959,49.8046,49.7872,49.8046,162235.0
2021-07-07 14:30:00,57.44,57.44,57.41,57.42,145799.0,49.8046,49.8046,49.7786,49.7872,145799.0
2021-07-07 15:00:00,57.42,57.42,57.41,57.42,165752.0,49.7872,49.7872,49.7786,49.7872,165752.0
2021-07-07 15:30:00,57.42,57.44,57.41,57.44,111051.0,49.7872,49.8046,49.7786,49.8046,111051.0
2021-07-08 09:30:00,57.45,57.46,57.4,57.46,111155.0,49.8132,49.8219,49.7699,49.8219,111155.0
2021-07-08 10:00:00,57.46,57.49,57.45,57.47,285705.0,49.8219,49.8479,49.8132,49.8306,285705.0
2021-07-08 10:30:00,57.47,57.49,57.46,57.48,181766.0,49.8306,49.8479,49.8219,49.8393,181766.0
2021-07-08 11:00:00,57.48,57.49,57.43,57.44,124208.0,49.8393,49.8479,49.7959,49.8046,124208.0
2021-07-08 11:30:00,57.44,57.44,57.42,57.43,102353.0,49.8046,49.8046,49.7872,49.7959,102353.0
2021-07-08 12:00:00,57.42,57.43,57.42,57.43,84306.0,49.7872,49.7959,49.7872,49.7959,84306.0
2021-07-08 12:30:00,57.43,57.43,57.41,57.42,114871.0,49.7959,49.7959,49.7786,49.7872,114871.0
2021-07-08 13:00:00,57.42,57.42,57.41,57.42,76623.0,49.7872,49.7872,49.7786,49.7872,76623.0
2021-07-08 13:30:00,57.42,57.43,57.41,57.43,142231.0,49.7872,49.7959,49.7786,49.7959,142231.0
2021-07-08 14:00:00,57.43,57.43,57.42,57.43,108710.0,49.7959,49.7959,49.7872,49.7959,108710.0
2021-07-08 14:30:00,57.43,57.43,57.4,57.41,218731.0,49.7959,49.7959,49.7699,49.7786,218731.0
2021-07-08 15:00:00,57.41,57.42,57.4,57.42,166572.0,49.7786,49.7872,49.7699,49.7872,166572.0
2021-07-08 15:30:00,57.42,57.43,57.41,57.43,221186.0,49.7872,49.7959,49.7786,49.7959,221186.0
2021-07-09 09:30:00,57.33,57.33,57.3,57.3,103617.0,49.7092,49.7092,49.6832,49.6832,103617.0
2021-07-09 10:00:00,57.31,57.32,57.3,57.32,136960.0,49.6919,49.7005,49.6832,49.7005,136960.0
2021-07-09 10:30:00,57.32,57.32,57.31,57.31,96156.0,49.7005,49.7005,49.6919,49.6919,96156.0
2021-07-09 11:00:00,57.32,57.32,57.31,57.32,147611.0,49.7005,49.7005,49.6919,49.7005,147611.0
2021-07-09 11:30:00,57.32,57.33,57.31,57.33,165036.0,49.7005,49.7092,49.6919,49.7092,165036.0
2021-07-09 12:00:00,57.33,57.33,57.32,57.33,136440.0,49.7092,49.7092,49.7005,49.7092,136440.0
2021-07-09 12:30:00,57.33,57.33,57.32,57.33,88720.0,49.7092,49.7092,49.7005,49.7092,88720.0
2021-07-09 13:00:00,57.33,57.33,57.32,57.33,78243.0,49.7092,49.7092,49.7005,49.7092,78243.0
2021-07-09 13:30:00,57.32,57.33,57.31,57.31,86486.0,49.7005,49.7092,49.6919,49.6919,86486.0
2021-07-09 14:00:00,57.31,57.32,57.31,57.32,106565.0,49.6919,49.7005,49.6919,49.7005,106565.0
2021-07-09 14:30:00,57.32,57.32,57.31,57.31,96074.0,49.7005,49.7005,49.6919,49.6919,96074.0
2021-07-09 15:00:00,57.31,57.32,57.31,57.32,174815.0,49.6919,49.7005,49.6919,49.7005,174815.0
2021-07-09 15:30:00,57.32,57.32,57.31,57.31,262284.0,49.7005,49.7005,49.6919,49.6919,262284.0
2021-07-12 09:30:00,57.4,57.43,57.39,57.4,104170.0,49.7699,49.7959,49.7612,49.7699,104170.0
2021-07-12 10:00:00,57.4,57.41,57.38,57.38,192277.0,49.7699,49.7786,49.7526,49.7526,192277.0
2021-07-12 10:30:00,57.39,57.39,57.38,57.39,103113.0,49.7612,49.7612,49.7526,49.7612,103113.0
2021-07-12 11:00:00,57.39,57.39,57.38,57.39,139189.0,49.7612,49.7612,49.7526,49.7612,139189.0
2021-07-12 11:30:00,57.38,57.39,57.37,57.37,110607.0,49.7526,49.7612,49.7439,49.7439,110607.0
2021-07-12 12:00:00,57.38,57.39,57.37,57.38,154525.0,49.7526,49.7612,49.7439,49.7526,154525.0
2021-07-12 12:30:00,57.37,57.39,57.37,57.39,89645.0,49.7439,49.7612,49.7439,49.7612,89645.0
2021-07-12 13:00:00,57.39,57.4,57.38,57.4,86454.0,49.7612,49.7699,49.7526,49.7699,86454.0
2021-07-12 13:30:00,57.4,57.4,57.39,57.39,92404.0,49.7699,49.7699,49.7612,49.7612,92404.0
2021-07-12 14:00:00,57.4,57.4,57.39,57.4,79186.0,49.7699,49.7699,49.7612,49.7699,79186.0
2021-07-12 14:30:00,57.4,57.4,57.39,57.39,82860.0,49.7699,49.7699,49.7612,49.7612,82860.0
2021-07-12 15:00:00,57.4,57.4,57.39,57.4,130445.0,49.7699,49.7699,49.7612,49.7699,130445.0
2021-07-12 15:30:00,57.4,57.4,57.37,57.39,3070084.0,49.7699,49.7699,49.7439,49.7612,3070084.0
2021-07-13 09:30:00,57.4,57.45,57.4,57.45,80160.0,49.7699,49.8132,49.7699,49.8132,80160.0
2021-07-13 10:00:00,57.44,57.45,57.44,57.45,195453.0,49.8046,49.8132,49.8046,49.8132,195453.0
2021-07-13 10:30:00,57.45,57.45,57.42,57.43,129596.0,49.8132,49.8132,49.7872,49.7959,129596.0
2021-07-13 11:00:00,57.43,57.43,57.42,57.43,147252.0,49.7959,49.7959,49.7872,49.7959,147252.0
2021-07-13 11:30:00,57.43,57.43,57.42,57.43,119022.0,49.7959,49.7959,49.7872,49.7959,119022.0
2021-07-13 12:00:00,57.43,57.43,57.41,57.42,100309.0,49.7959,49.7959,49.7786,49.7872,100309.0
2021-07-13 12:30:00,57.42,57.42,57.41,57.42,104860.0,49.7872,49.7872,49.7786,49.7872,104860.0
2021-07-13 13:00:00,57.42,57.42,57.35,57.36,331705.0,49.7872,49.7872,49.7265,49.7352,331705.0
2021-07-13 13:30:00,57.36,57.36,57.33,57.34,195444.0,49.7352,49.7352,49.7092,49.7179,195444.0
2021-07-13 14:00:00,57.34,57.34,57.32,57.34,157545.0,49.7179,49.7179,49.7005,49.7179,157545.0
2021-07-13 14:30:00,57.34,57.34,57.32,57.33,82730.0,49.7179,49.7179,49.7005,49.7092,82730.0
2021-07-13 15:00:00,57.33,57.34,57.32,57.33,90942.0,49.7092,49.7179,49.7005,49.7092,90942.0
2021-07-13 15:30:00,57.34,57.37,57.33,57.36,7371087.0,49.7179,49.7439,49.7092,49.7352,7371087.0
2021-07-14 09:30:00,57.38,57.42,57.38,57.42,129651.0,49.7526,49.7872,49.7526,49.7872,129651.0
2021-07-14 10:00:00,57.42,57.43,57.41,57.43,123468.0,49.7872,49.7959,49.7786,49.7959,123468.0
2021-07-14 10:30:00,57.43,57.45,57.42,57.44,192741.0,49.7959,49.8132,49.7872,49.8046,192741.0
2021-07-14 11:00:00,57.44,57.44,57.43,57.44,151106.0,49.8046,49.8046,49.7959,49.8046,151106.0
2021-07-14 11:30:00,57.44,57.44,57.43,57.44,98596.0,49.8046,49.8046,49.7959,49.8046,98596.0
2021-07-14 12:00:00,57.44,57.46,57.43,57.45,338359.0,49.8046,49.8219,49.7959,49.8132,338359.0
2021-07-14 12:30:00,57.45,57.46,57.44,57.45,73427.0,49.8132,49.8219,49.8046,49.8132,73427.0
2021-07-14 13:00:00,57.46,57.46,57.45,57.46,64844.0,49.8219,49.8219,49.8132,49.8219,64844.0
2021-07-14 13:30:00,57.46,57.46,57.45,57.46,83798.0,49.8219,49.8219,49.8132,49.8219,83798.0
2021-07-14 14:00:00,57.46,57.46,57.45,57.46,114812.0,49.8219,49.8219,49.8132,49.8219,114812.0
2021-07-14 14:30:00,57.45,57.46,57.45,57.46,141865.0,49.8132,49.8219,49.8132,49.8219,141865.0
2021-07-14 15:00:00,57.46,57.46,57.45,57.46,202644.0,49.8219,49.8219,49.8132,49.8219,202644.0
2021-07-14 15:30:00,57.46,57.47,57.45,57.45,142459.0,49.8219,49.8306,49.8132,49.8132,142459.0
2021-07-15 09:30:00,57.55,57.56,57.52,57.53,117711.0,49.9,49.9086,49.8739,49.8826,117711.0
2021-07-15 10:00:00,57.53,57.53,57.49,57.51,207838.0,49.8826,49.8826,49.8479,49.8653,207838.0
2021-07-15 10:30:00,57.51,57.51,57.49,57.5,178041.0,49.8653,49.8653,49.8479,49.8566,178041.0
2021-07-15 11:00:00,57.49,57.5,57.48,57.48,140054.0,49.8479,49.8566,49.8393,49.8393,140054.0
2021-07-15 11:30:00,57.48,57.52,57.48,57.51,147681.0,49.8393,49.8739,49.8393,49.8653,147681.0
2021-07-15 12:00:00,57.52,57.52,57.51,57.52,143430.0,49.8739,49.8739,49.8653,49.8739,143430.0
2021-07-15 12:30:00,57.52,57.52,57.51,57.52,109625.0,49.8739,49.8739,49.8653,49.8739,109625.0
2021-07-15 13:00:00,57.52,57.54,57.51,57.53,264362.0,49.8739,49.8913,49.8653,49.8826,264362.0
2021-07-15 13:30:00,57.54,57.54,57.53,57.54,70855.0,49.8913,49.8913,49.8826,49.8913,70855.0
2021-07-15 14:00:00,57.53,57.56,57.53,57.55,321180.0,49.8826,49.9086,49.8826,49.9,321180.0
2021-07-15 14:30:00,57.55,57.56,57.55,57.55,83542.0,49.9,49.9086,49.9,49.9,83542.0
2021-07-15 15:00:00,57.55,57.56,57.55,57.55,105135.0,49.9,49.9086,49.9,49.9,105135.0
2021-07-15 15:30:00,57.55,57.57,57.55,57.56,385797.0,49.9,49.9173,49.9,49.9086,385797.0
2021-07-16 09:30:00,57.59,57.62,57.54,57.58,143086.0,49.9346,49.9606,49.8913,49.926,143086.0
2021-07-16 10:00:00,57.59,57.62,57.58,57.61,164184.0,49.9346,49.9606,49.926,49.952,164184.0
2021-07-16 10:30:00,57.62,57.62,57.58,57.59,99817.0,49.9606,49.9606,49.926,49.9346,99817.0
2021-07-16 11:00:00,57.59,57.59,57.56,57.57,79689.0,49.9346,49.9346,49.9086,49.9173,79689.0
2021-07-16 11:30:00,57.58,57.59,57.57,57.59,139080.0,49.926,49.9346,49.9173,49.9346,139080.0
2021-07-16 12:00:00,57.59,57.62,57.58,57.62,144110.0,49.9346,49.9606,49.926,49.9606,144110.0
2021-07-16 12:30:00,57.62,57.63,57.61,57.63,144782.0,49.9606,49.9693,49.952,49.9693,144782.0
2021-07-16 13:00:00,57.63,57.63,57.62,57.62,79955.0,49.9693,49.9693,49.9606,49.9606,79955.0
2021-07-16 13:30:00,57.63,57.64,57.62,57.64,146054.0,49.9693,49.978,49.9606,49.978,146054.0
2021-07-16 14:00:00,57.64,57.64,57.6,57.6,68274.0,49.978,49.978,49.9433,49.9433,68274.0
2021-07-16 14:30:00,57.61,57.61,57.6,57.61,120916.0,49.952,49.952,49.9433,49.952,120916.0
2021-07-16 15:00:00,57.61,57.61,57.6,57.61,105959.0,49.952,49.952,49.9433,49.952,105959.0
2021-07-16 15:30:00,57.6,57.63,57.6,57.63,402717.0,49.9433,49.9693,49.9433,49.9693,402717.0
2021-07-19 09:30:00,57.73,57.76,57.72,57.75,198852.0,50.056,50.082,50.0474,50.0734,198852.0
2021-07-19 10:00:00,57.75,57.77,57.74,57.77,314494.0,50.0734,50.0907,50.0647,50.0907,314494.0
2021-07-19 10:30:00,57.77,57.78,57.74,57.76,158275.0,50.0907,50.0994,50.0647,50.082,158275.0
2021-07-19 11:00:00,57.76,57.77,57.72,57.73,185566.0,50.082,50.0907,50.0474,50.056,185566.0
2021-07-19 11:30:00,57.73,57.74,57.72,57.73,344628.0,50.056,50.0647,50.0474,50.056,344628.0
2021-07-19 12:00:00,57.73,57.73,57.72,57.73,136117.0,50.056,50.056,50.0474,50.056,136117.0
2021-07-19 12:30:00,57.73,57.75,57.72,57.75,134970.0,50.056,50.0734,50.0474,50.0734,134970.0
2021-07-19 13:00:00,57.75,57.76,57.74,57.76,64460.0,50.0734,50.082,50.0647,50.082,64460.0
2021-07-19 13:30:00,57.76,57.76,57.75,57.76,95110.0,50.082,50.082,50.0734,50.082,95110.0
2021-07-19 14:00:00,57.75,57.76,57.73,57.73,153777.0,50.0734,50.082,50.056,50.056,153777.0
2021-07-19 14:30:00,57.73,57.74,57.72,57.73,166828.0,50.056,50.0647,50.0474,50.056,166828.0
2021-07-19 15:00:00,57.73,57.76,57.73,57.76,86796.0,50.056,50.082,50.056,50.082,86796.0
2021-07-19 15:30:00,57.76,57.76,57.73,57.76,106024.0,50.082,50.082,50.056,50.082,106024.0
2021-07-20 09:30:00,57.86,57.86,57.78,57.79,122659.0,50.1687,50.1687,50.0994,50.108,122659.0
2021-07-20 10:00:00,57.79,57.83,57.77,57.78,181595.0,50.108,50.1427,50.0907,50.0994,181595.0
2021-07-20 10:30:00,57.78,57.79,57.73,57.73,234392.0,50.0994,50.108,50.056,50.056,234392.0
2021-07-20 11:00:00,57.73,57.77,57.72,57.76,167401.0,50.056,50.0907,50.0474,50.082,167401.0
2021-07-20 11:30:00,57.76,57.77,57.74,57.75,145343.0,50.082,50.0907,50.0647,50.0734,145343.0
2021-07-20 12:00:00,57.75,57.78,57.74,57.76,121329.0,50.0734,50.0994,50.0647,50.082,121329.0
2021-07-20 12:30:00,57.76,57.77,57.75,57.77,115303.0,50.082,50.0907,50.0734,50.0907,115303.0
2021-07-20 13:00:00,57.77,57.78,57.76,57.77,987997.0,50.0907,50.0994,50.082,50.0907,987997.0
2021-07-20 13:30:00,57.77,57.79,57.76,57.79,100710.0,50.0907,50.108,50.082,50.108,100710.0
2021-07-20 14:00:00,57.79,57.81,57.78,57.8,254152.0,50.108,50.1254,50.0994,50.1167,254152.0
2021-07-20 14:30:00,57.8,57.81,57.78,57.78,115758.0,50.1167,50.1254,50.0994,50.0994,115758.0
2021-07-20 15:00:00,57.78,57.79,57.77,57.78,105568.0,50.0994,50.108,50.0907,50.0994,105568.0
2021-07-20 15:30:00,57.78,57.79,57.75,57.75,251646.0,50.0994,50.108,50.0734,50.0734,251646.0
2021-07-21 09:30:00,57.7,57.72,57.7,57.71,134156.0,50.03,50.0474,50.03,50.0387,134156.0
2021-07-21 10:00:00,57.71,57.73,57.71,57.73,144825.0,50.0387,50.056,50.0387,50.056,144825.0
2021-07-21 10:30:00,57.72,57.73,57.68,57.68,263927.0,50.0474,50.056,50.0127,50.0127,263927.0
2021-07-21 11:00:00,57.68,57.7,57.67,57.7,118394.0,50.0127,50.03,50.004,50.03,118394.0
2021-07-21 11:30:00,57.7,57.7,57.69,57.7,148876.0,50.03,50.03,50.0213,50.03,148876.0
2021-07-21 12:00:00,57.7,57.7,57.69,57.7,84755.0,50.03,50.03,50.0213,50.03,84755.0
2021-07-21 12:30:00,57.7,57.7,57.68,57.7,475578.0,50.03,50.03,50.0127,50.03,475578.0
2021-07-21 13:00:00,57.7,57.71,57.68,57.71,212928.0,50.03,50.0387,50.0127,50.0387,212928.0
2021-07-21 13:30:00,57.71,57.72,57.7,57.72,97902.0,50.0387,50.0474,50.03,50.0474,97902.0
2021-07-21 14:00:00,57.71,57.72,57.71,57.71,115752.0,50.0387,50.0474,50.0387,50.0387,115752.0
2021-07-21 14:30:00,57.72,57.72,57.71,57.71,94171.0,50.0474,50.0474,50.0387,50.0387,94171.0
2021-07-21 15:00:00,57.72,57.72,57.69,57.71,1001022.0,50.0474,50.0474,50.0213,50.0387,1001022.0
2021-07-21 15:30:00,57.71,57.71,57.7,57.7,218790.0,50.0387,50.0387,50.03,50.03,218790.0
2021-07-22 09:30:00,57.69,57.72,57.67,57.72,173252.0,50.0213,50.0474,50.004,50.0474,173252.0
2021-07-22 10:00:00,57.72,57.72,57.7,57.72,186262.0,50.0474,50.0474,50.03,50.0474,186262.0
2021-07-22 10:30:00,57.71,57.75,57.71,57.74,208237.0,50.0387,50.0734,50.0387,50.0647,208237.0
2021-07-22 11:00:00,57.74,57.77,57.73,57.77,238948.0,50.0647,50.0907,50.056,50.0907,238948.0
2021-07-22 11:30:00,57.76,57.77,57.75,57.76,263047.0,50.082,50.0907,50.0734,50.082,263047.0
2021-07-22 12:00:00,57.76,57.77,57.75,57.76,277328.0,50.082,50.0907,50.0734,50.082,277328.0
2021-07-22 12:30:00,57.76,57.77,57.75,57.75,166985.0,50.082,50.0907,50.0734,50.0734,166985.0
2021-07-22 13:00:00,57.76,57.76,57.72,57.74,175733.0,50.082,50.082,50.0474,50.0647,175733.0
2021-07-22 13:30:00,57.74,57.75,57.73,57.75,129654.0,50.0647,50.0734,50.056,50.0734,129654.0
2021-07-22 14:00:00,57.75,57.75,57.73,57.73,132855.0,50.0734,50.0734,50.056,50.056,132855.0
2021-07-22 14:30:00,57.74,57.74,57.73,57.74,137951.0,50.0647,50.0647,50.056,50.0647,137951.0
2021-07-22 15:00:00,57.74,57.75,57.73,57.75,146385.0,50.0647,50.0734,50.056,50.0734,146385.0
2021-07-22 15:30:00,57.75,57.78,57.74,57.78,232390.0,50.0734,50.0994,50.0647,50.0994,232390.0
2021-07-23 09:30:00,57.77,57.8,57.76,57.79,154722.0,50.0907,50.1167,50.082,50.108,154722.0
2021-07-23 10:00:00,57.8,57.8,57.79,57.8,152464.0,50.1167,50.1167,50.108,50.1167,152464.0
2021-07-23 10:30:00,57.79,57.8,57.76,57.78,133107.0,50.108,50.1167,50.082,50.0994,133107.0
2021-07-23 11:00:00,57.78,57.78,57.76,57.78,81273.0,50.0994,50.0994,50.082,50.0994,81273.0
2021-07-23 11:30:00,57.78,57.79,57.76,57.79,203505.0,50.0994,50.108,50.082,50.108,203505.0
2021-07-23 12:00:00,57.78,57.8,57.78,57.8,136646.0,50.0994,50.1167,50.0994,50.1167,136646.0
2021-07-23 12:30:00,57.8,57.81,57.8,57.81,131085.0,50.1167,50.1254,50.1167,50.1254,131085.0
2021-07-23 13:00:00,57.8,57.81,57.79,57.79,100735.0,50.1167,50.1254,50.108,50.108,100735.0
2021-07-23 13:30:00,57.8,57.8,57.78,57.79,187504.0,50.1167,50.1167,50.0994,50.108,187504.0
2021-07-23 14:00:00,57.79,57.79,57.78,57.79,115738.0,50.108,50.108,50.0994,50.108,115738.0
2021-07-23 14:30:00,57.79,57.8,57.77,57.79,175959.0,50.108,50.1167,50.0907,50.108,175959.0
2021-07-23 15:00:00,57.79,57.82,57.78,57.82,576098.0,50.108,50.1341,50.0994,50.1341,576098.0
2021-07-23 15:30:00,57.82,57.82,57.78,57.81,515276.0,50.1341,50.1341,50.0994,50.1254,515276.0
2021-07-26 09:30:00,57.83,57.84,57.79,57.8,78714.0,50.1427,50.1514,50.108,50.1167,78714.0
2021-07-26 10:00:00,57.8,57.81,57.78,57.8,145786.0,50.1167,50.1254,50.0994,50.1167,145786.0
2021-07-26 10:30:00,57.8,57.83,57.79,57.81,205996.0,50.1167,50.1427,50.108,50.1254,205996.0
2021-07-26 11:00:00,57.81,57.82,57.81,57.81,92230.0,50.1254,50.1341,50.1254,50.1254,92230.0
2021-07-26 11:30:00,57.82,57.83,57.81,57.82,140083.0,50.1341,50.1427,50.1254,50.1341,140083.0
2021-07-26 12:00:00,57.82,57.83,57.81,57.81,135863.0,50.1341,50.1427,50.1254,50.1254,135863.0
2021-07-26 12:30:00,57.81,57.82,57.8,57.82,78227.0,50.1254,50.1341,50.1167,50.1341,78227.0
2021-07-26 13:00:00,57.82,57.82,57.81,57.81,93809.0,50.1341,50.1341,50.1254,50.1254,93809.0
2021-07-26 13:30:00,57.82,57.82,57.8,57.8,97998.0,50.1341,50.1341,50.1167,50.1167,97998.0
2021-07-26 14:00:00,57.8,57.81,57.8,57.81,110512.0,50.1167,50.1254,50.1167,50.1254,110512.0
2021-07-26 14:30:00,57.81,57.82,57.8,57.82,133062.0,50.1254,50.1341,50.1167,50.1341,133062.0
2021-07-26 15:00:00,57.82,57.82,57.78,57.79,1954961.0,50.1341,50.1341,50.0994,50.108,1954961.0
2021-07-26 15:30:00,57.78,57.79,57.76,57.76,205040.0,50.0994,50.108,50.082,50.082,205040.0
2021-07-27 09:30:00,57.86,57.87,57.83,57.86,82270.0,50.1687,50.1774,50.1427,50.1687,82270.0
2021-07-27 10:00:00,57.86,57.86,57.82,57.83,149577.0,50.1687,50.1687,50.1341,50.1427,149577.0
2021-07-27 10:30:00,57.82,57.84,57.81,57.84,85071.0,50.1341,50.1514,50.1254,50.1514,85071.0
2021-07-27 11:00:00,57.84,57.85,57.83,57.85,74550.0,50.1514,50.1601,50.1427,50.1601,74550.0
2021-07-27 11:30:00,57.85,57.85,57.84,57.84,77299.0,50.1601,50.1601,50.1514,50.1514,77299.0
2021-07-27 12:00:00,57.84,57.86,57.84,57.86,107272.0,50.1514,50.1687,50.1514,50.1687,107272.0
2021-07-27 12:30:00,57.86,57.87,57.85,57.87,92308.0,50.1687,50.1774,50.1601,50.1774,92308.0
2021-07-27 13:00:00,57.87,57.87,57.85,57.87,97296.0,50.1774,50.1774,50.1601,50.1774,97296.0
2021-07-27 13:30:00,57.87,57.87,57.85,57.85,104791.0,50.1774,50.1774,50.1601,50.1601,104791.0
2021-07-27 14:00:00,57.86,57.86,57.85,57.85,128095.0,50.1687,50.1687,50.1601,50.1601,128095.0
2021-07-27 14:30:00,57.86,57.86,57.83,57.84,114140.0,50.1687,50.1687,50.1427,50.1514,114140.0
2021-07-27 15:00:00,57.84,57.85,57.83,57.83,156716.0,50.1514,50.1601,50.1427,50.1427,156716.0
2021-07-27 15:30:00,57.84,57.85,57.83,57.84,1082103.0,50.1514,50.1601,50.1427,50.1514,1082103.0
2021-07-28 09:30:00,57.82,57.85,57.81,57.84,79275.0,50.1341,50.1601,50.1254,50.1514,79275.0
2021-07-28 10:00:00,57.84,57.84,57.83,57.84,129945.0,50.1514,50.1514,50.1427,50.1514,129945.0
2021-07-28 10:30:00,57.83,57.84,57.83,57.84,96618.0,50.1427,50.1514,50.1427,50.1514,96618.0
2021-07-28 11:00:00,57.84,57.84,57.83,57.84,158650.0,50.1514,50.1514,50.1427,50.1514,158650.0
2021-07-28 11:30:00,57.84,57.86,57.83,57.86,145967.0,50.1514,50.1687,50.1427,50.1687,145967.0
2021-07-28 12:00:00,57.86,57.86,57.85,57.86,61865.0,50.1687,50.1687,50.1601,50.1687,61865.0
2021-07-28 12:30:00,57.86,57.86,57.85,57.86,69735.0,50.1687,50.1687,50.1601,50.1687,69735.0
2021-07-28 13:00:00,57.86,57.86,57.85,57.86,61740.0,50.1687,50.1687,50.1601,50.1687,61740.0
2021-07-28 13:30:00,57.86,57.86,57.85,57.85,75409.0,50.1687,50.1687,50.1601,50.1601,75409.0
2021-07-28 14:00:00,57.85,57.89,57.81,57.86,226483.0,50.1601,50.1948,50.1254,50.1687,226483.0
2021-07-28 14:30:00,57.86,57.87,57.83,57.85,183479.0,50.1687,50.1774,50.1427,50.1601,183479.0
2021-07-28 15:00:00,57.85,57.87,57.84,57.87,203408.0,50.1601,50.1774,50.1514,50.1774,203408.0
2021-07-28 15:30:00,57.87,57.88,57.86,57.86,1105779.0,50.1774,50.1861,50.1687,50.1687,1105779.0
2021-07-29 09:30:00,57.84,57.84,57.8,57.82,183005.0,50.1514,50.1514,50.1167,50.1341,183005.0
2021-07-29 10:00:00,57.81,57.83,57.81,57.83,109254.0,50.1254,50.1427,50.1254,50.1427,109254.0
2021-07-29 10:30:00,57.83,57.83,57.81,57.82,100787.0,50.1427,50.1427,50.1254,50.1341,100787.0
2021-07-29 11:00:00,57.82,57.85,57.81,57.85,150695.0,50.1341,50.1601,50.1254,50.1601,150695.0
2021-07-29 11:30:00,57.84,57.85,57.84,57.85,192259.0,50.1514,50.1601,50.1514,50.1601,192259.0
2021-07-29 12:00:00,57.84,57.85,57.84,57.85,109288.0,50.1514,50.1601,50.1514,50.1601,109288.0
2021-07-29 12:30:00,57.85,57.85,57.84,57.85,55942.0,50.1601,50.1601,50.1514,50.1601,55942.0
2021-07-29 13:00:00,57.85,57.85,57.83,57.84,84128.0,50.1601,50.1601,50.1427,50.1514,84128.0
2021-07-29 13:30:00,57.84,57.84,57.83,57.84,108798.0,50.1514,50.1514,50.1427,50.1514,108798.0
2021-07-29 14:00:00,57.84,57.84,57.83,57.84,67407.0,50.1514,50.1514,50.1427,50.1514,67407.0
2021-07-29 14:30:00,57.84,57.84,57.83,57.84,141313.0,50.1514,50.1514,50.1427,50.1514,141313.0
2021-07-29 15:00:00,57.84,57.85,57.83,57.85,83081.0,50.1514,50.1601,50.1427,50.1601,83081.0
2021-07-29 15:30:00,57.85,57.86,57.84,57.86,119513.0,50.1601,50.1687,50.1514,50.1687,119513.0
2021-07-30 09:30:00,57.88,57.89,57.87,57.88,84500.0,50.1861,50.1948,50.1774,50.1861,84500.0
2021-07-30 10:00:00,57.88,57.91,57.87,57.91,155852.0,50.1861,50.2121,50.1774,50.2121,155852.0
2021-07-30 10:30:00,57.91,57.91,57.9,57.91,132981.0,50.2121,50.2121,50.2034,50.2121,132981.0
2021-07-30 11:00:00,57.91,57.91,57.9,57.91,112531.0,50.2121,50.2121,50.2034,50.2121,112531.0
2021-07-30 11:30:00,57.91,57.91,57.9,57.91,69093.0,50.2121,50.2121,50.2034,50.2121,69093.0
2021-07-30 12:00:00,57.91,57.91,57.9,57.9,179199.0,50.2121,50.2121,50.2034,50.2034,179199.0
2021-07-30 12:30:00,57.91,57.91,57.9,57.91,104879.0,50.2121,50.2121,50.2034,50.2121,104879.0
2021-07-30 13:00:00,57.91,57.91,57.9,57.91,44026.0,50.2121,50.2121,50.2034,50.2121,44026.0
2021-07-30 13:30:00,57.91,57.91,57.9,57.91,75899.0,50.2121,50.2121,50.2034,50.2121,75899.0
2021-07-30 14:00:00,57.91,57.91,57.9,57.9,144186.0,50.2121,50.2121,50.2034,50.2034,144186.0
2021-07-30 14:30:00,57.91,57.91,57.9,57.91,43620.0,50.2121,50.2121,50.2034,50.2121,43620.0
2021-07-30 15:00:00,57.91,57.91,57.89,57.9,262657.0,50.2121,50.2121,50.1948,50.2034,262657.0
2021-07-30 15:30:00,57.89,57.91,57.89,57.91,219966.0,50.1948,50.2121,50.1948,50.2121,219966.0
2021-08-02 09:30:00,57.9,57.93,57.89,57.9,185331.0,50.2385,50.2646,50.2298,50.2385,185331.0
2021-08-02 10:00:00,57.91,57.95,57.9,57.95,414389.0,50.2472,50.2819,50.2385,50.2819,414389.0
2021-08-02 10:30:00,57.95,57.95,57.94,57.94,130244.0,50.2819,50.2819,50.2732,50.2732,130244.0
2021-08-02 11:00:00,57.94,57.95,57.94,57.94,143913.0,50.2732,50.2819,50.2732,50.2732,143913.0
2021-08-02 11:30:00,57.94,57.99,57.94,57.98,232319.0,50.2732,50.3166,50.2732,50.3079,232319.0
2021-08-02 12:00:00,57.98,57.99,57.98,57.99,82451.0,50.3079,50.3166,50.3079,50.3166,82451.0
2021-08-02 12:30:00,57.99,57.99,57.97,57.98,122779.0,50.3166,50.3166,50.2993,50.3079,122779.0
2021-08-02 13:00:00,57.98,57.98,57.97,57.98,70720.0,50.3079,50.3079,50.2993,50.3079,70720.0
2021-08-02 13:30:00,57.98,57.98,57.95,57.97,111629.0,50.3079,50.3079,50.2819,50.2993,111629.0
2021-08-02 14:00:00,57.97,57.97,57.96,57.97,142290.0,50.2993,50.2993,50.2906,50.2993,142290.0
2021-08-02 14:30:00,57.97,57.98,57.96,57.98,210972.0,50.2993,50.3079,50.2906,50.3079,210972.0
2021-08-02 15:00:00,57.98,57.98,57.97,57.98,160872.0,50.3079,50.3079,50.2993,50.3079,160872.0
2021-08-02 15:30:00,57.98,57.98,57.94,57.94,363698.0,50.3079,50.3079,50.2732,50.2732,363698.0
2021-08-03 09:30:00,57.98,58.02,57.97,57.99,327891.0,50.3079,50.3426,50.2993,50.3166,327891.0
2021-08-03 10:00:00,58.0,58.0,57.98,57.98,148451.0,50.3253,50.3253,50.3079,50.3079,148451.0
2021-08-03 10:30:00,57.98,58.0,57.97,58.0,262627.0,50.3079,50.3253,50.2993,50.3253,262627.0
2021-08-03 11:00:00,58.0,58.0,57.97,57.98,122895.0,50.3253,50.3253,50.2993,50.3079,122895.0
2021-08-03 11:30:00,57.98,58.0,57.98,58.0,148907.0,50.3079,50.3253,50.3079,50.3253,148907.0
2021-08-03 12:00:00,58.0,58.0,57.99,58.0,69830.0,50.3253,50.3253,50.3166,50.3253,69830.0
2021-08-03 12:30:00,58.0,58.0,57.97,57.98,457850.0,50.3253,50.3253,50.2993,50.3079,457850.0
2021-08-03 13:00:00,57.98,58.0,57.98,58.0,78736.0,50.3079,50.3253,50.3079,50.3253,78736.0
2021-08-03 13:30:00,58.0,58.0,57.98,57.98,145056.0,50.3253,50.3253,50.3079,50.3079,145056.0
2021-08-03 14:00:00,57.98,58.0,57.98,58.0,161909.0,50.3079,50.3253,50.3079,50.3253,161909.0
2021-08-03 14:30:00,58.0,58.0,57.99,57.99,158913.0,50.3253,50.3253,50.3166,50.3166,158913.0
2021-08-03 15:00:00,58.0,58.0,57.99,58.0,123287.0,50.3253,50.3253,50.3166,50.3253,123287.0
2021-08-03 15:30:00,57.99,58.0,57.99,58.0,142784.0,50.3166,50.3253,50.3166,50.3253,142784.0
2021-08-04 09:30:00,58.06,58.09,58.02,58.06,158964.0,50.3773,50.4034,50.3426,50.3773,158964.0
2021-08-04 10:00:00,58.06,58.06,57.94,57.95,200693.0,50.3773,50.3773,50.2732,50.2819,200693.0
2021-08-04 10:30:00,57.95,57.97,57.94,57.97,120294.0,50.2819,50.2993,50.2732,50.2993,120294.0
2021-08-04 11:00:00,57.98,57.99,57.95,57.98,69561.0,50.3079,50.3166,50.2819,50.3079,69561.0
2021-08-04 11:30:00,57.98,58.03,57.98,58.03,152688.0,50.3079,50.3513,50.3079,50.3513,152688.0
2021-08-04 12:00:00,58.03,58.03,58.01,58.02,154744.0,50.3513,50.3513,50.334,50.3426,154744.0
2021-08-04 12:30:00,58.02,58.02,58.01,58.02,101991.0,50.3426,50.3426,50.334,50.3426,101991.0
2021-08-04 13:00:00,58.02,58.04,58.01,58.04,92390.0,50.3426,50.36,50.334,50.36,92390.0
2021-08-04 13:30:00,58.03,58.04,58.03,58.04,82109.0,50.3513,50.36,50.3513,50.36,82109.0
2021-08-04 14:00:00,58.04,58.04,58.03,58.04,91694.0,50.36,50.36,50.3513,50.36,91694.0
2021-08-04 14:30:00,58.04,58.04,58.02,58.03,90780.0,50.36,50.36,50.3426,50.3513,90780.0
2021-08-04 15:00:00,58.03,58.04,58.02,58.04,86546.0,50.3513,50.36,50.3426,50.36,86546.0
2021-08-04 15:30:00,58.04,58.04,58.03,58.04,402013.0,50.36,50.36,50.3513,50.36,402013.0
2021-08-05 09:30:00,58.09,58.09,58.04,58.07,100491.0,50.4034,50.4034,50.36,50.386,100491.0
2021-08-05 10:00:00,58.07,58.07,58.04,58.06,342630.0,50.386,50.386,50.36,50.3773,342630.0
2021-08-05 10:30:00,58.05,58.06,58.05,58.05,101148.0,50.3687,50.3773,50.3687,50.3687,101148.0
2021-08-05 11:00:00,58.05,58.06,58.01,58.01,151044.0,50.3687,50.3773,50.334,50.334,151044.0
2021-08-05 11:30:00,58.0,58.04,58.0,58.04,118422.0,50.3253,50.36,50.3253,50.36,118422.0
2021-08-05 12:00:00,58.04,58.04,58.03,58.04,109815.0,50.36,50.36,50.3513,50.36,109815.0
2021-08-05 12:30:00,58.04,58.04,58.03,58.04,114940.0,50.36,50.36,50.3513,50.36,114940.0
2021-08-05 13:00:00,58.04,58.04,58.03,58.04,76987.0,50.36,50.36,50.3513,50.36,76987.0
2021-08-05 13:30:00,58.04,58.05,58.03,58.05,81974.0,50.36,50.3687,50.3513,50.3687,81974.0
2021-08-05 14:00:00,58.05,58.05,58.04,58.05,132968.0,50.3687,50.3687,50.36,50.3687,132968.0
2021-08-05 14:30:00,58.05,58.05,58.04,58.05,114325.0,50.3687,50.3687,50.36,50.3687,114325.0
2021-08-05 15:00:00,58.04,58.05,58.04,58.05,68762.0,50.36,50.3687,50.36,50.3687,68762.0
2021-08-05 15:30:00,58.04,58.06,58.04,58.06,94320.0,50.36,50.3773,50.36,50.3773,94320.0
2021-08-06 09:30:00,57.88,57.91,57.86,57.86,165023.0,50.2212,50.2472,50.2038,50.2038,165023.0
2021-08-06 10:00:00,57.87,57.87,57.86,57.87,115299.0,50.2125,50.2125,50.2038,50.2125,115299.0
2021-08-06 10:30:00,57.87,57.87,57.84,57.85,89516.0,50.2125,50.2125,50.1865,50.1951,89516.0
2021-08-06 11:00:00,57.85,57.85,57.84,57.85,97138.0,50.1951,50.1951,50.1865,50.1951,97138.0
2021-08-06 11:30:00,57.85,57.85,57.84,57.85,114811.0,50.1951,50.1951,50.1865,50.1951,114811.0
2021-08-06 12:00:00,57.85,57.86,57.84,57.86,124573.0,50.1951,50.2038,50.1865,50.2038,124573.0
2021-08-06 12:30:00,57.86,57.86,57.85,57.85,74909.0,50.2038,50.2038,50.1951,50.1951,74909.0
2021-08-06 13:00:00,57.86,57.86,57.85,57.86,80216.0,50.2038,50.2038,50.1951,50.2038,80216.0
2021-08-06 13:30:00,57.86,57.86,57.85,57.86,167420.0,50.2038,50.2038,50.1951,50.2038,167420.0
2021-08-06 14:00:00,57.86,57.86,57.85,57.86,93217.0,50.2038,50.2038,50.1951,50.2038,93217.0
2021-08-06 14:30:00,57.86,57.86,57.85,57.86,115505.0,50.2038,50.2038,50.1951,50.2038,115505.0
2021-08-06 15:00:00,57.86,57.86,57.85,57.86,326826.0,50.2038,50.2038,50.1951,50.2038,326826.0
2021-08-06 15:30:00,57.85,57.86,57.85,57.86,109397.0,50.1951,50.2038,50.1951,50.2038,109397.0
2021-08-09 09:30:00,57.89,57.94,57.89,57.91,138359.0,50.2298,50.2732,50.2298,50.2472,138359.0
2021-08-09 10:00:00,57.91,57.92,57.89,57.92,210346.0,50.2472,50.2559,50.2298,50.2559,210346.0
2021-08-09 10:30:00,57.92,57.92,57.86,57.86,114643.0,50.2559,50.2559,50.2038,50.2038,114643.0
2021-08-09 11:00:00,57.87,57.89,57.86,57.89,94741.0,50.2125,50.2298,50.2038,50.2298,94741.0
2021-08-09 11:30:00,57.89,57.89,57.85,57.89,122640.0,50.2298,50.2298,50.1951,50.2298,122640.0
2021-08-09 12:00:00,57.89,57.89,57.87,57.89,126062.0,50.2298,50.2298,50.2125,50.2298,126062.0
2021-08-09 12:30:00,57.89,57.89,57.86,57.86,82142.0,50.2298,50.2298,50.2038,50.2038,82142.0
2021-08-09 13:00:00,57.87,57.88,57.86,57.87,72243.0,50.2125,50.2212,50.2038,50.2125,72243.0
2021-08-09 13:30:00,57.86,57.88,57.86,57.88,96023.0,50.2038,50.2212,50.2038,50.2212,96023.0
2021-08-09 14:00:00,57.88,57.88,57.87,57.88,69732.0,50.2212,50.2212,50.2125,50.2212,69732.0
2021-08-09 14:30:00,57.88,57.88,57.86,57.86,150654.0,50.2212,50.2212,50.2038,50.2038,150654.0
2021-08-09 15:00:00,57.87,57.88,57.86,57.88,109562.0,50.2125,50.2212,50.2038,50.2212,109562.0
2021-08-09 15:30:00,57.88,57.88,57.86,57.88,147050.0,50.2212,50.2212,50.2038,50.2212,147050.0
2021-08-10 09:30:00,57.96,57.97,57.92,57.94,124017.0,50.2906,50.2993,50.2559,50.2732,124017.0
2021-08-10 10:00:00,57.94,57.95,57.91,57.91,163780.0,50.2732,50.2819,50.2472,50.2472,163780.0
2021-08-10 10:30:00,57.92,57.92,57.91,57.92,50755.0,50.2559,50.2559,50.2472,50.2559,50755.0
2021-08-10 11:00:00,57.92,57.92,57.88,57.9,197364.0,50.2559,50.2559,50.2212,50.2385,197364.0
2021-08-10 11:30:00,57.9,57.91,57.89,57.91,95041.0,50.2385,50.2472,50.2298,50.2472,95041.0
2021-08-10 12:00:00,57.91,57.91,57.9,57.91,89471.0,50.2472,50.2472,50.2385,50.2472,89471.0
2021-08-10 12:30:00,57.9,57.91,57.9,57.91,68550.0,50.2385,50.2472,50.2385,50.2472,68550.0
2021-08-10 13:00:00,57.91,57.91,57.9,57.9,33864.0,50.2472,50.2472,50.2385,50.2385,33864.0
2021-08-10 13:30:00,57.91,57.91,57.9,57.9,69888.0,50.2472,50.2472,50.2385,50.2385,69888.0
2021-08-10 14:00:00,57.91,57.91,57.89,57.91,140965.0,50.2472,50.2472,50.2298,50.2472,140965.0
2021-08-10 14:30:00,57.91,57.91,57.9,57.9,90357.0,50.2472,50.2472,50.2385,50.2385,90357.0
2021-08-10 15:00:00,57.91,57.91,57.9,57.91,74558.0,50.2472,50.2472,50.2385,50.2472,74558.0
2021-08-10 15:30:00,57.91,57.91,57.87,57.89,232089.0,50.2472,50.2472,50.2125,50.2298,232089.0
2021-08-11 09:30:00,57.85,57.88,57.84,57.85,71642.0,50.1951,50.2212,50.1865,50.1951,71642.0
2021-08-11 10:00:00,57.85,57.87,57.84,57.87,158809.0,50.1951,50.2125,50.1865,50.2125,158809.0
2021-08-11 10:30:00,57.86,57.87,57.84,57.87,101364.0,50.2038,50.2125,50.1865,50.2125,101364.0
2021-08-11 11:00:00,57.87,57.88,57.86,57.88,225349.0,50.2125,50.2212,50.2038,50.2212,225349.0
2021-08-11 11:30:00,57.88,57.89,57.87,57.89,174592.0,50.2212,50.2298,50.2125,50.2298,174592.0
2021-08-11 12:00:00,57.89,57.89,57.87,57.89,100766.0,50.2298,50.2298,50.2125,50.2298,100766.0
2021-08-11 12:30:00,57.89,57.89,57.88,57.89,96232.0,50.2298,50.2298,50.2212,50.2298,96232.0
2021-08-11 13:00:00,57.89,57.95,57.87,57.91,215506.0,50.2298,50.2819,50.2125,50.2472,215506.0
2021-08-11 13:30:00,57.91,57.91,57.88,57.89,97229.0,50.2472,50.2472,50.2212,50.2298,97229.0
2021-08-11 14:00:00,57.89,57.9,57.88,57.88,98639.0,50.2298,50.2385,50.2212,50.2212,98639.0
2021-08-11 14:30:00,57.89,57.9,57.88,57.88,214249.0,50.2298,50.2385,50.2212,50.2212,214249.0
2021-08-11 15:00:00,57.88,57.91,57.88,57.91,97022.0,50.2212,50.2472,50.2212,50.2472,97022.0
2021-08-11 15:30:00,57.91,57.92,57.89,57.9,196545.0,50.2472,50.2559,50.2298,50.2385,196545.0
2021-08-12 09:30:00,57.89,57.9,57.86,57.88,56725.0,50.2298,50.2385,50.2038,50.2212,56725.0
2021-08-12 10:00:00,57.88,57.92,57.88,57.92,139946.0,50.2212,50.2559,50.2212,50.2559,139946.0
2021-08-12 10:30:00,57.92,57.93,57.91,57.93,143425.0,50.2559,50.2646,50.2472,50.2646,143425.0
2021-08-12 11:00:00,57.93,57.93,57.92,57.93,185625.0,50.2646,50.2646,50.2559,50.2646,185625.0
2021-08-12 11:30:00,57.93,57.93,57.92,57.92,69426.0,50.2646,50.2646,50.2559,50.2559,69426.0
2021-08-12 12:00:00,57.93,57.93,57.91,57.92,107481.0,50.2646,50.2646,50.2472,50.2559,107481.0
2021-08-12 12:30:00,57.91,57.92,57.91,57.92,80874.0,50.2472,50.2559,50.2472,50.2559,80874.0
2021-08-12 13:00:00,57.91,57.92,57.87,57.87,178575.0,50.2472,50.2559,50.2125,50.2125,178575.0
2021-08-12 13:30:00,57.88,57.9,57.87,57.89,138487.0,50.2212,50.2385,50.2125,50.2298,138487.0
2021-08-12 14:00:00,57.89,57.91,57.88,57.91,81008.0,50.2298,50.2472,50.2212,50.2472,81008.0
2021-08-12 14:30:00,57.91,57.91,57.89,57.89,116622.0,50.2472,50.2472,50.2298,50.2298,116622.0
2021-08-12 15:00:00,57.9,57.9,57.88,57.9,149516.0,50.2385,50.2385,50.2212,50.2385,149516.0
2021-08-12 15:30:00,57.9,57.91,57.89,57.9,133753.0,50.2385,50.2472,50.2298,50.2385,133753.0
2021-08-13 09:30:00,57.87,57.88,57.86,57.88,98667.0,50.2125,50.2212,50.2038,50.2212,98667.0
2021-08-13 10:00:00,57.88,57.93,57.87,57.91,214968.0,50.2212,50.2646,50.2125,50.2472,214968.0
2021-08-13 10:30:00,57.9,57.92,57.9,57.92,139491.0,50.2385,50.2559,50.2385,50.2559,139491.0
2021-08-13 11:00:00,57.92,57.92,57.9,57.91,108003.0,50.2559,50.2559,50.2385,50.2472,108003.0
2021-08-13 11:30:00,57.91,57.93,57.9,57.93,124346.0,50.2472,50.2646,50.2385,50.2646,124346.0
2021-08-13 12:00:00,57.93,57.93,57.92,57.93,74343.0,50.2646,50.2646,50.2559,50.2646,74343.0
2021-08-13 12:30:00,57.92,57.93,57.91,57.92,84541.0,50.2559,50.2646,50.2472,50.2559,84541.0
2021-08-13 13:00:00,57.92,57.92,57.91,57.91,33477.0,50.2559,50.2559,50.2472,50.2472,33477.0
2021-08-13 13:30:00,57.92,57.92,57.91,57.92,76339.0,50.2559,50.2559,50.2472,50.2559,76339.0
2021-08-13 14:00:00,57.92,57.93,57.91,57.93,145752.0,50.2559,50.2646,50.2472,50.2646,145752.0
2021-08-13 14:30:00,57.93,57.93,57.92,57.93,124756.0,50.2646,50.2646,50.2559,50.2646,124756.0
2021-08-13 15:00:00,57.93,57.94,57.92,57.94,79249.0,50.2646,50.2732,50.2559,50.2732,79249.0
2021-08-13 15:30:00,57.94,57.95,57.93,57.95,104143.0,50.2732,50.2819,50.2646,50.2819,104143.0
2021-08-16 09:30:00,57.98,58.02,57.95,58.02,125577.0,50.3079,50.3426,50.2819,50.3426,125577.0
2021-08-16 10:00:00,58.02,58.02,57.96,57.99,222717.0,50.3426,50.3426,50.2906,50.3166,222717.0
2021-08-16 10:30:00,57.98,57.99,57.96,57.96,155267.0,50.3079,50.3166,50.2906,50.2906,155267.0
2021-08-16 11:00:00,57.97,57.97,57.94,57.96,194906.0,50.2993,50.2993,50.2732,50.2906,194906.0
2021-08-16 11:30:00,57.96,57.96,57.93,57.95,183318.0,50.2906,50.2906,50.2646,50.2819,183318.0
2021-08-16 12:00:00,57.95,57.95,57.93,57.94,87326.0,50.2819,50.2819,50.2646,50.2732,87326.0
2021-08-16 12:30:00,57.94,57.94,57.93,57.94,81880.0,50.2732,50.2732,50.2646,50.2732,81880.0
2021-08-16 13:00:00,57.94,57.94,57.93,57.94,46670.0,50.2732,50.2732,50.2646,50.2732,46670.0
2021-08-16 13:30:00,57.94,57.95,57.93,57.95,118238.0,50.2732,50.2819,50.2646,50.2819,118238.0
2021-08-16 14:00:00,57.95,57.95,57.94,57.95,89986.0,50.2819,50.2819,50.2732,50.2819,89986.0
2021-08-16 14:30:00,57.95,57.95,57.92,57.92,119392.0,50.2819,50.2819,50.2559,50.2559,119392.0
2021-08-16 15:00:00,57.93,57.94,57.92,57.94,125687.0,50.2646,50.2732,50.2559,50.2732,125687.0
2021-08-16 15:30:00,57.94,57.94,57.93,57.94,118553.0,50.2732,50.2732,50.2646,50.2732,118553.0
2021-08-17 09:30:00,57.93,57.95,57.91,57.94,209735.0,50.2646,50.2819,50.2472,50.2732,209735.0
2021-08-17 10:00:00,57.93,57.95,57.93,57.95,159057.0,50.2646,50.2819,50.2646,50.2819,159057.0
2021-08-17 10:30:00,57.95,57.95,57.92,57.94,125984.0,50.2819,50.2819,50.2559,50.2732,125984.0
2021-08-17 11:00:00,57.94,57.95,57.91,57.92,104164.0,50.2732,50.2819,50.2472,50.2559,104164.0
2021-08-17 11:30:00,57.92,57.94,57.91,57.94,131976.0,50.2559,50.2732,50.2472,50.2732,131976.0
2021-08-17 12:00:00,57.94,57.95,57.93,57.95,88649.0,50.2732,50.2819,50.2646,50.2819,88649.0
2021-08-17 12:30:00,57.95,57.97,57.94,57.97,152808.0,50.2819,50.2993,50.2732,50.2993,152808.0
2021-08-17 13:00:00,57.97,57.98,57.96,57.98,260661.0,50.2993,50.3079,50.2906,50.3079,260661.0
2021-08-17 13:30:00,57.98,57.98,57.96,57.97,120197.0,50.3079,50.3079,50.2906,50.2993,120197.0
2021-08-17 14:00:00,57.97,57.97,57.95,57.97,120118.0,50.2993,50.2993,50.2819,50.2993,120118.0
2021-08-17 14:30:00,57.97,57.98,57.95,57.96,146220.0,50.2993,50.3079,50.2819,50.2906,146220.0
2021-08-17 15:00:00,57.96,57.96,57.94,57.94,117186.0,50.2906,50.2906,50.2732,50.2732,117186.0
2021-08-17 15:30:00,57.95,57.96,57.94,57.96,89836.0,50.2819,50.2906,50.2732,50.2906,89836.0
2021-08-18 09:30:00,57.98,57.99,57.95,57.96,70755.0,50.3079,50.3166,50.2819,50.2906,70755.0
2021-08-18 10:00:00,57.97,57.97,57.96,57.96,118164.0,50.2993,50.2993,50.2906,50.2906,118164.0
2021-08-18 10:30:00,57.97,57.97,57.96,57.97,133572.0,50.2993,50.2993,50.2906,50.2993,133572.0
2021-08-18 11:00:00,57.97,57.97,57.96,57.97,111138.0,50.2993,50.2993,50.2906,50.2993,111138.0
2021-08-18 11:30:00,57.97,57.98,57.96,57.98,90871.0,50.2993,50.3079,50.2906,50.3079,90871.0
2021-08-18 12:00:00,57.98,57.98,57.95,57.95,96285.0,50.3079,50.3079,50.2819,50.2819,96285.0
2021-08-18 12:30:00,57.95,57.96,57.94,57.94,103694.0,50.2819,50.2906,50.2732,50.2732,103694.0
2021-08-18 13:00:00,57.95,57.96,57.92,57.93,94230.0,50.2819,50.2906,50.2559,50.2646,94230.0
2021-08-18 13:30:00,57.93,57.94,57.92,57.94,66067.0,50.2646,50.2732,50.2559,50.2732,66067.0
2021-08-18 14:00:00,57.94,57.98,57.93,57.97,224945.0,50.2732,50.3079,50.2646,50.2993,224945.0
2021-08-18 14:30:00,57.98,57.98,57.96,57.96,89097.0,50.3079,50.3079,50.2906,50.2906,89097.0
2021-08-18 15:00:00,57.97,57.98,57.96,57.98,165502.0,50.2993,50.3079,50.2906,50.3079,165502.0
2021-08-18 15:30:00,57.98,57.98,57.95,57.98,131011.0,50.3079,50.3079,50.2819,50.3079,131011.0
2021-08-19 09:30:00,57.99,57.99,57.95,57.96,71442.0,50.3166,50.3166,50.2819,50.2906,71442.0
2021-08-19 10:00:00,57.96,57.98,57.92,57.98,397273.0,50.2906,50.3079,50.2559,50.3079,397273.0
2021-08-19 10:30:00,57.98,58.0,57.97,57.98,131602.0,50.3079,50.3253,50.2993,50.3079,131602.0
2021-08-19 11:00:00,57.98,58.0,57.97,58.0,103116.0,50.3079,50.3253,50.2993,50.3253,103116.0
2021-08-19 11:30:00,58.0,58.02,57.99,58.02,178313.0,50.3253,50.3426,50.3166,50.3426,178313.0
2021-08-19 12:00:00,58.02,58.02,58.0,58.01,96747.0,50.3426,50.3426,50.3253,50.334,96747.0
2021-08-19 12:30:00,58.01,58.01,58.0,58.01,95797.0,50.334,50.334,50.3253,50.334,95797.0
2021-08-19 13:00:00,58.01,58.02,58.0,58.02,102626.0,50.334,50.3426,50.3253,50.3426,102626.0
2021-08-19 13:30:00,58.02,58.02,58.01,58.02,118589.0,50.3426,50.3426,50.334,50.3426,118589.0
2021-08-19 14:00:00,58.02,58.02,58.0,58.01,147120.0,50.3426,50.3426,50.3253,50.334,147120.0
2021-08-19 14:30:00,58.0,58.01,58.0,58.01,108347.0,50.3253,50.334,50.3253,50.334,108347.0
2021-08-19 15:00:00,58.01,58.01,58.0,58.01,94186.0,50.334,50.334,50.3253,50.334,94186.0
2021-08-19 15:30:00,58.01,58.02,58.0,58.01,247692.0,50.334,50.3426,50.3253,50.334,247692.0
2021-08-20 09:30:00,58.02,58.03,57.98,58.01,63061.0,50.3426,50.3513,50.3079,50.334,63061.0
2021-08-20 10:00:00,58.02,58.02,57.99,58.0,100446.0,50.3426,50.3426,50.3166,50.3253,100446.0
2021-08-20 10:30:00,57.99,58.02,57.99,58.02,67418.0,50.3166,50.3426,50.3166,50.3426,67418.0
2021-08-20 11:00:00,58.02,58.02,58.01,58.02,110677.0,50.3426,50.3426,50.334,50.3426,110677.0
2021-08-20 11:30:00,58.02,58.03,58.01,58.03,110567.0,50.3426,50.3513,50.334,50.3513,110567.0
2021-08-20 12:00:00,58.03,58.03,58.0,58.01,89093.0,50.3513,50.3513,50.3253,50.334,89093.0
2021-08-20 12:30:00,58.0,58.02,58.0,58.02,89722.0,50.3253,50.3426,50.3253,50.3426,89722.0
2021-08-20 13:00:00,58.02,58.02,57.96,57.98,178279.0,50.3426,50.3426,50.2906,50.3079,178279.0
2021-08-20 13:30:00,57.98,58.01,57.98,58.01,92870.0,50.3079,50.334,50.3079,50.334,92870.0
2021-08-20 14:00:00,58.02,58.02,58.0,58.01,114439.0,50.3426,50.3426,50.3253,50.334,114439.0
2021-08-20 14:30:00,58.01,58.02,57.99,58.02,180395.0,50.334,50.3426,50.3166,50.3426,180395.0
2021-08-20 15:00:00,58.02,58.02,58.01,58.02,123635.0,50.3426,50.3426,50.334,50.3426,123635.0
2021-08-20 15:30:00,58.02,58.03,58.0,58.01,247556.0,50.3426,50.3513,50.3253,50.334,247556.0
2021-08-23 09:30:00,57.93,57.96,57.92,57.93,114111.0,50.2646,50.2906,50.2559,50.2646,114111.0
2021-08-23 10:00:00,57.94,57.96,57.93,57.94,124147.0,50.2732,50.2906,50.2646,50.2732,124147.0
2021-08-23 10:30:00,57.95,57.96,57.93,57.95,115432.0,50.2819,50.2906,50.2646,50.2819,115432.0
2021-08-23 11:00:00,57.95,57.96,57.94,57.95,99690.0,50.2819,50.2906,50.2732,50.2819,99690.0
2021-08-23 11:30:00,57.95,57.97,57.94,57.97,165761.0,50.2819,50.2993,50.2732,50.2993,165761.0
2021-08-23 12:00:00,57.96,57.97,57.95,57.96,118253.0,50.2906,50.2993,50.2819,50.2906,118253.0
2021-08-23 12:30:00,57.96,57.97,57.95,57.97,68426.0,50.2906,50.2993,50.2819,50.2993,68426.0
2021-08-23 13:00:00,57.96,57.97,57.96,57.97,54776.0,50.2906,50.2993,50.2906,50.2993,54776.0
2021-08-23 13:30:00,57.97,57.98,57.96,57.98,60130.0,50.2993,50.3079,50.2906,50.3079,60130.0
2021-08-23 14:00:00,57.98,57.98,57.97,57.97,95673.0,50.3079,50.3079,50.2993,50.2993,95673.0
2021-08-23 14:30:00,57.98,57.98,57.97,57.98,125276.0,50.3079,50.3079,50.2993,50.3079,125276.0
2021-08-23 15:00:00,57.98,57.98,57.97,57.98,106911.0,50.3079,50.3079,50.2993,50.3079,106911.0
2021-08-23 15:30:00,57.98,57.98,57.94,57.95,185940.0,50.3079,50.3079,50.2732,50.2819,185940.0
2021-08-24 09:30:00,57.96,57.96,57.93,57.94,93984.0,50.2906,50.2906,50.2646,50.2732,93984.0
2021-08-24 10:00:00,57.94,57.97,57.93,57.94,183147.0,50.2732,50.2993,50.2646,50.2732,183147.0
2021-08-24 10:30:00,57.95,57.96,57.92,57.94,135574.0,50.2819,50.2906,50.2559,50.2732,135574.0
2021-08-24 11:00:00,57.94,57.96,57.93,57.96,70389.0,50.2732,50.2906,50.2646,50.2906,70389.0
2021-08-24 11:30:00,57.96,57.97,57.95,57.96,106767.0,50.2906,50.2993,50.2819,50.2906,106767.0
2021-08-24 12:00:00,57.96,57.96,57.94,57.96,114011.0,50.2906,50.2906,50.2732,50.2906,114011.0
2021-08-24 12:30:00,57.95,57.96,57.93,57.93,171158.0,50.2819,50.2906,50.2646,50.2646,171158.0
2021-08-24 13:00:00,57.94,57.96,57.93,57.96,64178.0,50.2732,50.2906,50.2646,50.2906,64178.0
2021-08-24 13:30:00,57.96,57.96,57.93,57.95,158750.0,50.2906,50.2906,50.2646,50.2819,158750.0
2021-08-24 14:00:00,57.94,57.96,57.93,57.95,131800.0,50.2732,50.2906,50.2646,50.2819,131800.0
2021-08-24 14:30:00,57.95,57.95,57.94,57.95,107994.0,50.2819,50.2819,50.2732,50.2819,107994.0
2021-08-24 15:00:00,57.95,57.95,57.94,57.95,97612.0,50.2819,50.2819,50.2732,50.2819,97612.0
2021-08-24 15:30:00,57.95,57.95,57.91,57.92,204157.0,50.2819,50.2819,50.2472,50.2559,204157.0
2021-08-25 09:30:00,57.8,57.85,57.78,57.8,304765.0,50.1518,50.1951,50.1344,50.1518,304765.0
2021-08-25 10:00:00,57.81,57.81,57.75,57.75,141136.0,50.1604,50.1604,50.1084,50.1084,141136.0
2021-08-25 10:30:00,57.75,57.75,57.7,57.71,72394.0,50.1084,50.1084,50.065,50.0737,72394.0
2021-08-25 11:00:00,57.71,57.74,57.7,57.71,185901.0,50.0737,50.0997,50.065,50.0737,185901.0
2021-08-25 11:30:00,57.71,57.74,57.7,57.73,120816.0,50.0737,50.0997,50.065,50.091,120816.0
2021-08-25 12:00:00,57.73,57.74,57.72,57.73,118214.0,50.091,50.0997,50.0823,50.091,118214.0
2021-08-25 12:30:00,57.74,57.75,57.73,57.73,134736.0,50.0997,50.1084,50.091,50.091,134736.0
2021-08-25 13:00:00,57.74,57.74,57.71,57.72,79791.0,50.0997,50.0997,50.0737,50.0823,79791.0
2021-08-25 13:30:00,57.72,57.73,57.71,57.73,197578.0,50.0823,50.091,50.0737,50.091,197578.0
2021-08-25 14:00:00,57.73,57.73,57.71,57.73,128978.0,50.091,50.091,50.0737,50.091,128978.0
2021-08-25 14:30:00,57.73,57.74,57.72,57.72,148998.0,50.091,50.0997,50.0823,50.0823,148998.0
2021-08-25 15:00:00,57.72,57.72,57.7,57.71,122261.0,50.0823,50.0823,50.065,50.0737,122261.0
2021-08-25 15:30:00,57.71,57.72,57.7,57.7,235888.0,50.0737,50.0823,50.065,50.065,235888.0
2021-08-26 09:30:00,57.7,57.73,57.68,57.69,221199.0,50.065,50.091,50.0476,50.0563,221199.0
2021-08-26 10:00:00,57.69,57.72,57.68,57.7,184547.0,50.0563,50.0823,50.0476,50.065,184547.0
2021-08-26 10:30:00,57.7,57.72,57.69,57.71,117808.0,50.065,50.0823,50.0563,50.0737,117808.0
2021-08-26 11:00:00,57.71,57.72,57.7,57.72,122474.0,50.0737,50.0823,50.065,50.0823,122474.0
2021-08-26 11:30:00,57.72,57.73,57.71,57.73,96711.0,50.0823,50.091,50.0737,50.091,96711.0
2021-08-26 12:00:00,57.73,57.73,57.72,57.73,71801.0,50.091,50.091,50.0823,50.091,71801.0
2021-08-26 12:30:00,57.73,57.73,57.69,57.71,176969.0,50.091,50.091,50.0563,50.0737,176969.0
2021-08-26 13:00:00,57.71,57.72,57.69,57.72,106584.0,50.0737,50.0823,50.0563,50.0823,106584.0
2021-08-26 13:30:00,57.72,57.74,57.71,57.73,97682.0,50.0823,50.0997,50.0737,50.091,97682.0
2021-08-26 14:00:00,57.72,57.74,57.72,57.74,84638.0,50.0823,50.0997,50.0823,50.0997,84638.0
2021-08-26 14:30:00,57.73,57.74,57.73,57.73,117281.0,50.091,50.0997,50.091,50.091,117281.0
2021-08-26 15:00:00,57.73,57.74,57.73,57.74,103356.0,50.091,50.0997,50.091,50.0997,103356.0
2021-08-26 15:30:00,57.73,57.74,57.71,57.72,87560.0,50.091,50.0997,50.0737,50.0823,87560.0
2021-08-27 09:30:00,57.7,57.74,57.7,57.71,337132.0,50.065,50.0997,50.065,50.0737,337132.0
2021-08-27 10:00:00,57.71,57.78,57.7,57.74,198567.0,50.0737,50.1344,50.065,50.0997,198567.0
2021-08-27 10:30:00,57.74,57.78,57.73,57.78,173553.0,50.0997,50.1344,50.091,50.1344,173553.0
2021-08-27 11:00:00,57.78,57.78,57.76,57.78,180048.0,50.1344,50.1344,50.117,50.1344,180048.0
2021-08-27 11:30:00,57.78,57.79,57.76,57.78,108986.0,50.1344,50.1431,50.117,50.1344,108986.0
2021-08-27 12:00:00,57.78,57.8,57.77,57.77,53600.0,50.1344,50.1518,50.1257,50.1257,53600.0
2021-08-27 12:30:00,57.78,57.79,57.77,57.79,58181.0,50.1344,50.1431,50.1257,50.1431,58181.0
2021-08-27 13:00:00,57.79,57.8,57.78,57.8,46924.0,50.1431,50.1518,50.1344,50.1518,46924.0
2021-08-27 13:30:00,57.79,57.8,57.79,57.8,63578.0,50.1431,50.1518,50.1431,50.1518,63578.0
2021-08-27 14:00:00,57.79,57.8,57.78,57.8,97958.0,50.1431,50.1518,50.1344,50.1518,97958.0
2021-08-27 14:30:00,57.8,57.81,57.79,57.8,105113.0,50.1518,50.1604,50.1431,50.1518,105113.0
2021-08-27 15:00:00,57.79,57.82,57.79,57.82,128325.0,50.1431,50.1691,50.1431,50.1691,128325.0
2021-08-27 15:30:00,57.82,57.82,57.81,57.82,97849.0,50.1691,50.1691,50.1604,50.1691,97849.0
2021-08-30 09:30:00,57.81,57.81,57.76,57.78,222098.0,50.1604,50.1604,50.117,50.1344,222098.0
2021-08-30 10:00:00,57.78,57.82,57.77,57.81,289043.0,50.1344,50.1691,50.1257,50.1604,289043.0
2021-08-30 10:30:00,57.8,57.82,57.8,57.82,93593.0,50.1518,50.1691,50.1518,50.1691,93593.0
2021-08-30 11:00:00,57.82,57.83,57.81,57.83,104596.0,50.1691,50.1778,50.1604,50.1778,104596.0
2021-08-30 11:30:00,57.83,57.87,57.82,57.87,136743.0,50.1778,50.2125,50.1691,50.2125,136743.0
2021-08-30 12:00:00,57.86,57.87,57.85,57.86,120019.0,50.2038,50.2125,50.1951,50.2038,120019.0
2021-08-30 12:30:00,57.86,57.86,57.85,57.86,78386.0,50.2038,50.2038,50.1951,50.2038,78386.0
2021-08-30 13:00:00,57.86,57.86,57.85,57.86,83463.0,50.2038,50.2038,50.1951,50.2038,83463.0
2021-08-30 13:30:00,57.86,57.86,57.85,57.86,114998.0,50.2038,50.2038,50.1951,50.2038,114998.0
2021-08-30 14:00:00,57.86,57.87,57.85,57.87,186994.0,50.2038,50.2125,50.1951,50.2125,186994.0
2021-08-30 14:30:00,57.87,57.87,57.86,57.87,99812.0,50.2125,50.2125,50.2038,50.2125,99812.0
2021-08-30 15:00:00,57.87,57.87,57.86,57.87,90470.0,50.2125,50.2125,50.2038,50.2125,90470.0
2021-08-30 15:30:00,57.86,57.88,57.86,57.88,202068.0,50.2038,50.2212,50.2038,50.2212,202068.0
2021-08-31 09:30:00,57.73,57.73,57.66,57.69,274020.0,50.091,50.091,50.0303,50.0563,274020.0
2021-08-31 10:00:00,57.69,57.71,57.68,57.71,102062.0,50.0563,50.0737,50.0476,50.0737,102062.0
2021-08-31 10:30:00,57.7,57.71,57.63,57.65,318010.0,50.065,50.0737,50.0042,50.0216,318010.0
2021-08-31 11:00:00,57.65,57.65,57.6,57.61,186551.0,50.0216,50.0216,49.9782,49.9869,186551.0
2021-08-31 11:30:00,57.6,57.63,57.6,57.62,180789.0,49.9782,50.0042,49.9782,49.9956,180789.0
2021-08-31 12:00:00,57.61,57.62,57.6,57.62,174800.0,49.9869,49.9956,49.9782,49.9956,174800.0
2021-08-31 12:30:00,57.62,57.63,57.61,57.63,124473.0,49.9956,50.0042,49.9869,50.0042,124473.0
2021-08-31 13:00:00,57.63,57.64,57.62,57.62,176021.0,50.0042,50.0129,49.9956,49.9956,176021.0
2021-08-31 13:30:00,57.63,57.63,57.61,57.62,169230.0,50.0042,50.0042,49.9869,49.9956,169230.0
2021-08-31 14:00:00,57.63,57.64,57.62,57.64,188560.0,50.0042,50.0129,49.9956,50.0129,188560.0
2021-08-31 14:30:00,57.64,57.65,57.63,57.65,198419.0,50.0129,50.0216,50.0042,50.0216,198419.0
2021-08-31 15:00:00,57.65,57.65,57.64,57.65,106881.0,50.0216,50.0216,50.0129,50.0216,106881.0
2021-08-31 15:30:00,57.65,57.66,57.61,57.61,325410.0,50.0216,50.0303,49.9869,49.9869,325410.0
2021-09-01 09:30:00,57.6,57.62,57.58,57.59,145146.0,50.013,50.0304,49.9956,50.0043,145146.0
2021-09-01 10:00:00,57.59,57.62,57.58,57.6,182710.0,50.0043,50.0304,49.9956,50.013,182710.0
2021-09-01 10:30:00,57.59,57.6,57.58,57.59,80908.0,50.0043,50.013,49.9956,50.0043,80908.0
2021-09-01 11:00:00,57.59,57.6,57.58,57.6,130333.0,50.0043,50.013,49.9956,50.013,130333.0
2021-09-01 11:30:00,57.6,57.61,57.59,57.6,182122.0,50.013,50.0217,50.0043,50.013,182122.0
2021-09-01 12:00:00,57.61,57.61,57.6,57.61,121639.0,50.0217,50.0217,50.013,50.0217,121639.0
2021-09-01 12:30:00,57.6,57.61,57.59,57.61,78947.0,50.013,50.0217,50.0043,50.0217,78947.0
2021-09-01 13:00:00,57.61,57.61,57.6,57.61,80257.0,50.0217,50.0217,50.013,50.0217,80257.0
2021-09-01 13:30:00,57.61,57.64,57.6,57.62,330094.0,50.0217,50.0477,50.013,50.0304,330094.0
2021-09-01 14:00:00,57.61,57.62,57.59,57.61,125033.0,50.0217,50.0304,50.0043,50.0217,125033.0
2021-09-01 14:30:00,57.61,57.62,57.6,57.62,164444.0,50.0217,50.0304,50.013,50.0304,164444.0
2021-09-01 15:00:00,57.61,57.62,57.61,57.62,111932.0,50.0217,50.0304,50.0217,50.0304,111932.0
2021-09-01 15:30:00,57.62,57.62,57.61,57.62,103085.0,50.0304,50.0304,50.0217,50.0304,103085.0
2021-09-02 09:30:00,57.7,57.71,57.67,57.68,161694.0,50.0998,50.1085,50.0738,50.0825,161694.0
2021-09-02 10:00:00,57.69,57.7,57.68,57.69,1866550.0,50.0912,50.0998,50.0825,50.0912,1866550.0
2021-09-02 10:30:00,57.69,57.69,57.66,57.68,150461.0,50.0912,50.0912,50.0651,50.0825,150461.0
2021-09-02 11:00:00,57.68,57.71,57.67,57.71,189892.0,50.0825,50.1085,50.0738,50.1085,189892.0
2021-09-02 11:30:00,57.71,57.71,57.69,57.7,117441.0,50.1085,50.1085,50.0912,50.0998,117441.0
2021-09-02 12:00:00,57.69,57.7,57.69,57.7,93023.0,50.0912,50.0998,50.0912,50.0998,93023.0
2021-09-02 12:30:00,57.7,57.7,57.69,57.7,60458.0,50.0998,50.0998,50.0912,50.0998,60458.0
2021-09-02 13:00:00,57.7,57.72,57.69,57.72,127247.0,50.0998,50.1172,50.0912,50.1172,127247.0
2021-09-02 13:30:00,57.72,57.72,57.71,57.71,173706.0,50.1172,50.1172,50.1085,50.1085,173706.0
2021-09-02 14:00:00,57.71,57.72,57.71,57.71,110295.0,50.1085,50.1172,50.1085,50.1085,110295.0
2021-09-02 14:30:00,57.72,57.72,57.71,57.71,143658.0,50.1172,50.1172,50.1085,50.1085,143658.0
2021-09-02 15:00:00,57.72,57.72,57.71,57.72,145191.0,50.1172,50.1172,50.1085,50.1172,145191.0
2021-09-02 15:30:00,57.72,57.72,57.71,57.71,135730.0,50.1172,50.1172,50.1085,50.1085,135730.0
2021-09-03 09:30:00,57.59,57.6,57.56,57.58,151187.0,50.0043,50.013,49.9783,49.9956,151187.0
2021-09-03 10:00:00,57.58,57.58,57.55,57.57,157939.0,49.9956,49.9956,49.9696,49.987,157939.0
2021-09-03 10:30:00,57.57,57.6,57.56,57.59,110955.0,49.987,50.013,49.9783,50.0043,110955.0
2021-09-03 11:00:00,57.59,57.61,57.58,57.59,124803.0,50.0043,50.0217,49.9956,50.0043,124803.0
2021-09-03 11:30:00,57.59,57.6,57.58,57.59,144883.0,50.0043,50.013,49.9956,50.0043,144883.0
2021-09-03 12:00:00,57.59,57.6,57.58,57.6,89186.0,50.0043,50.013,49.9956,50.013,89186.0
2021-09-03 12:30:00,57.6,57.6,57.58,57.59,143457.0,50.013,50.013,49.9956,50.0043,143457.0
2021-09-03 13:00:00,57.59,57.6,57.58,57.6,91454.0,50.0043,50.013,49.9956,50.013,91454.0
2021-09-03 13:30:00,57.6,57.6,57.58,57.59,105673.0,50.013,50.013,49.9956,50.0043,105673.0
2021-09-03 14:00:00,57.59,57.6,57.58,57.59,240288.0,50.0043,50.013,49.9956,50.0043,240288.0
2021-09-03 14:30:00,57.6,57.6,57.59,57.6,129966.0,50.013,50.013,50.0043,50.013,129966.0
2021-09-03 15:00:00,57.6,57.61,57.59,57.6,94685.0,50.013,50.0217,50.0043,50.013,94685.0
2021-09-03 15:30:00,57.6,57.61,57.59,57.6,58778.0,50.013,50.0217,50.0043,50.013,58778.0
2021-09-07 09:30:00,57.45,57.46,57.42,57.42,311217.0,49.8828,49.8915,49.8567,49.8567,311217.0
2021-09-07 10:00:00,57.42,57.44,57.4,57.44,291195.0,49.8567,49.8741,49.8394,49.8741,291195.0
2021-09-07 10:30:00,57.43,57.46,57.43,57.45,483901.0,49.8654,49.8915,49.8654,49.8828,483901.0
2021-09-07 11:00:00,57.44,57.45,57.41,57.43,125704.0,49.8741,49.8828,49.848,49.8654,125704.0
2021-09-07 11:30:00,57.42,57.45,57.42,57.44,111947.0,49.8567,49.8828,49.8567,49.8741,111947.0
2021-09-07 12:00:00,57.45,57.47,57.44,57.46,63985.0,49.8828,49.9001,49.8741,49.8915,63985.0
2021-09-07 12:30:00,57.46,57.47,57.44,57.46,123571.0,49.8915,49.9001,49.8741,49.8915,123571.0
2021-09-07 13:00:00,57.46,57.46,57.43,57.45,96619.0,49.8915,49.8915,49.8654,49.8828,96619.0
2021-09-07 13:30:00,57.46,57.47,57.45,57.47,196867.0,49.8915,49.9001,49.8828,49.9001,196867.0
2021-09-07 14:00:00,57.47,57.48,57.46,57.48,126722.0,49.9001,49.9088,49.8915,49.9088,126722.0
2021-09-07 14:30:00,57.47,57.47,57.44,57.46,136483.0,49.9001,49.9001,49.8741,49.8915,136483.0
2021-09-07 15:00:00,57.45,57.46,57.43,57.45,143094.0,49.8828,49.8915,49.8654,49.8828,143094.0
2021-09-07 15:30:00,57.44,57.47,57.42,57.44,200888.0,49.8741,49.9001,49.8567,49.8741,200888.0
2021-09-08 09:30:00,57.49,57.51,57.47,57.48,82449.0,49.9175,49.9349,49.9001,49.9088,82449.0
2021-09-08 10:00:00,57.48,57.49,57.45,57.47,138479.0,49.9088,49.9175,49.8828,49.9001,138479.0
2021-09-08 10:30:00,57.47,57.5,57.47,57.48,77739.0,49.9001,49.9262,49.9001,49.9088,77739.0
2021-09-08 11:00:00,57.48,57.49,57.48,57.48,107375.0,49.9088,49.9175,49.9088,49.9088,107375.0
2021-09-08 11:30:00,57.48,57.49,57.47,57.48,93770.0,49.9088,49.9175,49.9001,49.9088,93770.0
2021-09-08 12:00:00,57.48,57.48,57.47,57.47,66094.0,49.9088,49.9088,49.9001,49.9001,66094.0
2021-09-08 12:30:00,57.48,57.48,57.46,57.47,89301.0,49.9088,49.9088,49.8915,49.9001,89301.0
2021-09-08 13:00:00,57.47,57.48,57.45,57.48,120826.0,49.9001,49.9088,49.8828,49.9088,120826.0
2021-09-08 13:30:00,57.48,57.49,57.47,57.48,79303.0,49.9088,49.9175,49.9001,49.9088,79303.0
2021-09-08 14:00:00,57.48,57.49,57.47,57.49,210502.0,49.9088,49.9175,49.9001,49.9175,210502.0
2021-09-08 14:30:00,57.49,57.5,57.48,57.49,149718.0,49.9175,49.9262,49.9088,49.9175,149718.0
2021-09-08 15:00:00,57.49,57.5,57.48,57.49,166552.0,49.9175,49.9262,49.9088,49.9175,166552.0
2021-09-08 15:30:00,57.5,57.51,57.48,57.48,187961.0,49.9262,49.9349,49.9088,49.9088,187961.0
2021-09-09 09:30:00,57.52,57.59,57.52,57.57,146931.0,49.9435,50.0043,49.9435,49.987,146931.0
2021-09-09 10:00:00,57.57,57.59,57.55,57.59,111755.0,49.987,50.0043,49.9696,50.0043,111755.0
2021-09-09 10:30:00,57.59,57.6,57.57,57.59,145897.0,50.0043,50.013,49.987,50.0043,145897.0
2021-09-09 11:00:00,57.6,57.63,57.59,57.61,148564.0,50.013,50.0391,50.0043,50.0217,148564.0
2021-09-09 11:30:00,57.61,57.62,57.61,57.62,107168.0,50.0217,50.0304,50.0217,50.0304,107168.0
2021-09-09 12:00:00,57.62,57.62,57.61,57.62,112746.0,50.0304,50.0304,50.0217,50.0304,112746.0
2021-09-09 12:30:00,57.61,57.62,57.61,57.62,101127.0,50.0217,50.0304,50.0217,50.0304,101127.0
2021-09-09 13:00:00,57.62,57.66,57.61,57.65,163912.0,50.0304,50.0651,50.0217,50.0564,163912.0
2021-09-09 13:30:00,57.65,57.66,57.63,57.66,114380.0,50.0564,50.0651,50.0391,50.0651,114380.0
2021-09-09 14:00:00,57.66,57.67,57.65,57.66,95466.0,50.0651,50.0738,50.0564,50.0651,95466.0
2021-09-09 14:30:00,57.66,57.66,57.63,57.65,123243.0,50.0651,50.0651,50.0391,50.0564,123243.0
2021-09-09 15:00:00,57.65,57.65,57.64,57.65,186511.0,50.0564,50.0564,50.0477,50.0564,186511.0
2021-09-09 15:30:00,57.65,57.66,57.64,57.66,234972.0,50.0564,50.0651,50.0477,50.0651,234972.0
2021-09-10 09:30:00,57.57,57.57,57.54,57.56,153876.0,49.987,49.987,49.9609,49.9783,153876.0
2021-09-10 10:00:00,57.56,57.56,57.53,57.54,152213.0,49.9783,49.9783,49.9522,49.9609,152213.0
2021-09-10 10:30:00,57.54,57.55,57.52,57.55,104697.0,49.9609,49.9696,49.9435,49.9696,104697.0
2021-09-10 11:00:00,57.54,57.55,57.53,57.54,115679.0,49.9609,49.9696,49.9522,49.9609,115679.0
2021-09-10 11:30:00,57.54,57.54,57.5,57.51,177264.0,49.9609,49.9609,49.9262,49.9349,177264.0
2021-09-10 12:00:00,57.51,57.51,57.49,57.51,133116.0,49.9349,49.9349,49.9175,49.9349,133116.0
2021-09-10 12:30:00,57.51,57.52,57.5,57.52,71470.0,49.9349,49.9435,49.9262,49.9435,71470.0
2021-09-10 13:00:00,57.52,57.53,57.51,57.53,184311.0,49.9435,49.9522,49.9349,49.9522,184311.0
2021-09-10 13:30:00,57.53,57.53,57.52,57.53,95880.0,49.9522,49.9522,49.9435,49.9522,95880.0
2021-09-10 14:00:00,57.53,57.53,57.52,57.53,112066.0,49.9522,49.9522,49.9435,49.9522,112066.0
2021-09-10 14:30:00,57.52,57.53,57.52,57.53,125209.0,49.9435,49.9522,49.9435,49.9522,125209.0
2021-09-10 15:00:00,57.53,57.53,57.52,57.52,126232.0,49.9522,49.9522,49.9435,49.9435,126232.0
2021-09-10 15:30:00,57.53,57.53,57.5,57.52,291770.0,49.9522,49.9522,49.9262,49.9435,291770.0
2021-09-13 09:30:00,57.49,57.54,57.49,57.53,280193.0,49.9175,49.9609,49.9175,49.9522,280193.0
2021-09-13 10:00:00,57.53,57.54,57.51,57.52,166308.0,49.9522,49.9609,49.9349,49.9435,166308.0
2021-09-13 10:30:00,57.53,57.55,57.52,57.53,189767.0,49.9522,49.9696,49.9435,49.9522,189767.0
2021-09-13 11:00:00,57.53,57.54,57.51,57.53,179506.0,49.9522,49.9609,49.9349,49.9522,179506.0
2021-09-13 11:30:00,57.53,57.53,57.51,57.52,99422.0,49.9522,49.9522,49.9349,49.9435,99422.0
2021-09-13 12:00:00,57.52,57.53,57.51,57.53,126085.0,49.9435,49.9522,49.9349,49.9522,126085.0
2021-09-13 12:30:00,57.52,57.54,57.52,57.54,480078.0,49.9435,49.9609,49.9435,49.9609,480078.0
2021-09-13 13:00:00,57.53,57.54,57.52,57.53,72322.0,49.9522,49.9609,49.9435,49.9522,72322.0
2021-09-13 13:30:00,57.53,57.54,57.52,57.53,74351.0,49.9522,49.9609,49.9435,49.9522,74351.0
2021-09-13 14:00:00,57.53,57.54,57.52,57.53,99252.0,49.9522,49.9609,49.9435,49.9522,99252.0
2021-09-13 14:30:00,57.53,57.54,57.5,57.52,146765.0,49.9522,49.9609,49.9262,49.9435,146765.0
2021-09-13 15:00:00,57.52,57.54,57.52,57.54,90332.0,49.9435,49.9609,49.9435,49.9609,90332.0
2021-09-13 15:30:00,57.54,57.54,57.53,57.53,154411.0,49.9609,49.9609,49.9522,49.9522,154411.0
2021-09-14 09:30:00,57.5,57.54,57.5,57.53,142115.0,49.9262,49.9609,49.9262,49.9522,142115.0
2021-09-14 10:00:00,57.54,57.58,57.52,57.58,137997.0,49.9609,49.9956,49.9435,49.9956,137997.0
2021-09-14 10:30:00,57.58,57.61,57.56,57.57,135113.0,49.9956,50.0217,49.9783,49.987,135113.0
2021-09-14 11:00:00,57.58,57.6,57.56,57.58,567073.0,49.9956,50.013,49.9783,49.9956,567073.0
2021-09-14 11:30:00,57.58,57.6,57.57,57.6,147064.0,49.9956,50.013,49.987,50.013,147064.0
2021-09-14 12:00:00,57.6,57.6,57.58,57.58,95287.0,50.013,50.013,49.9956,49.9956,95287.0
2021-09-14 12:30:00,57.59,57.59,57.58,57.59,81922.0,50.0043,50.0043,49.9956,50.0043,81922.0
2021-09-14 13:00:00,57.59,57.6,57.58,57.6,95016.0,50.0043,50.013,49.9956,50.013,95016.0
2021-09-14 13:30:00,57.6,57.6,57.58,57.59,88785.0,50.013,50.013,49.9956,50.0043,88785.0
2021-09-14 14:00:00,57.59,57.59,57.58,57.59,120218.0,50.0043,50.0043,49.9956,50.0043,120218.0
2021-09-14 14:30:00,57.59,57.6,57.58,57.59,119415.0,50.0043,50.013,49.9956,50.0043,119415.0
2021-09-14 15:00:00,57.6,57.6,57.59,57.6,83384.0,50.013,50.013,50.0043,50.013,83384.0
2021-09-14 15:30:00,57.6,57.61,57.59,57.61,143161.0,50.013,50.0217,50.0043,50.0217,143161.0
2021-09-15 09:30:00,57.55,57.57,57.52,57.53,67388.0,49.9696,49.987,49.9435,49.9522,67388.0
2021-09-15 10:00:00,57.53,57.54,57.49,57.51,405299.0,49.9522,49.9609,49.9175,49.9349,405299.0
2021-09-15 10:30:00,57.5,57.52,57.49,57.51,126661.0,49.9262,49.9435,49.9175,49.9349,126661.0
2021-09-15 11:00:00,57.52,57.52,57.48,57.48,110779.0,49.9435,49.9435,49.9088,49.9088,110779.0
2021-09-15 11:30:00,57.49,57.51,57.48,57.49,177108.0,49.9175,49.9349,49.9088,49.9175,177108.0
2021-09-15 12:00:00,57.48,57.49,57.47,57.48,110056.0,49.9088,49.9175,49.9001,49.9088,110056.0
2021-09-15 12:30:00,57.47,57.49,57.47,57.48,98328.0,49.9001,49.9175,49.9001,49.9088,98328.0
2021-09-15 13:00:00,57.48,57.5,57.48,57.5,73714.0,49.9088,49.9262,49.9088,49.9262,73714.0
2021-09-15 13:30:00,57.5,57.5,57.49,57.5,85711.0,49.9262,49.9262,49.9175,49.9262,85711.0
2021-09-15 14:00:00,57.5,57.5,57.49,57.5,111844.0,49.9262,49.9262,49.9175,49.9262,111844.0
2021-09-15 14:30:00,57.5,57.51,57.49,57.51,167748.0,49.9262,49.9349,49.9175,49.9349,167748.0
2021-09-15 15:00:00,57.5,57.51,57.49,57.51,127463.0,49.9262,49.9349,49.9175,49.9349,127463.0
2021-09-15 15:30:00,57.51,57.51,57.49,57.51,239056.0,49.9349,49.9349,49.9175,49.9349,239056.0
2021-09-16 09:30:00,57.4,57.4,57.37,57.39,139898.0,49.8394,49.8394,49.8133,49.8307,139898.0
2021-09-16 10:00:00,57.4,57.43,57.39,57.43,174770.0,49.8394,49.8654,49.8307,49.8654,174770.0
2021-09-16 10:30:00,57.43,57.46,57.42,57.44,235164.0,49.8654,49.8915,49.8567,49.8741,235164.0
2021-09-16 11:00:00,57.44,57.47,57.43,57.44,192141.0,49.8741,49.9001,49.8654,49.8741,192141.0
2021-09-16 11:30:00,57.45,57.45,57.43,57.44,107426.0,49.8828,49.8828,49.8654,49.8741,107426.0
2021-09-16 12:00:00,57.44,57.44,57.42,57.44,82241.0,49.8741,49.8741,49.8567,49.8741,82241.0
2021-09-16 12:30:00,57.44,57.45,57.42,57.44,90791.0,49.8741,49.8828,49.8567,49.8741,90791.0
2021-09-16 13:00:00,57.44,57.46,57.44,57.45,134089.0,49.8741,49.8915,49.8741,49.8828,134089.0
2021-09-16 13:30:00,57.46,57.46,57.44,57.46,104123.0,49.8915,49.8915,49.8741,49.8915,104123.0
2021-09-16 14:00:00,57.45,57.46,57.44,57.46,125615.0,49.8828,49.8915,49.8741,49.8915,125615.0
2021-09-16 14:30:00,57.46,57.46,57.44,57.45,91950.0,49.8915,49.8915,49.8741,49.8828,91950.0
2021-09-16 15:00:00,57.45,57.45,57.41,57.41,235472.0,49.8828,49.8828,49.848,49.848,235472.0
2021-09-16 15:30:00,57.41,57.42,57.4,57.4,155687.0,49.848,49.8567,49.8394,49.8394,155687.0
2021-09-17 09:30:00,57.3,57.31,57.28,57.3,126255.0,49.7525,49.7612,49.7352,49.7525,126255.0
2021-09-17 10:00:00,57.31,57.33,57.28,57.3,128571.0,49.7612,49.7786,49.7352,49.7525,128571.0
2021-09-17 10:30:00,57.3,57.34,57.29,57.34,289309.0,49.7525,49.7873,49.7438,49.7873,289309.0
2021-09-17 11:00:00,57.33,57.34,57.31,57.33,304439.0,49.7786,49.7873,49.7612,49.7786,304439.0
2021-09-17 11:30:00,57.32,57.34,57.32,57.34,145672.0,49.7699,49.7873,49.7699,49.7873,145672.0
2021-09-17 12:00:00,57.34,57.34,57.32,57.33,90979.0,49.7873,49.7873,49.7699,49.7786,90979.0
2021-09-17 12:30:00,57.33,57.34,57.32,57.34,103558.0,49.7786,49.7873,49.7699,49.7873,103558.0
2021-09-17 13:00:00,57.33,57.34,57.33,57.34,57979.0,49.7786,49.7873,49.7786,49.7873,57979.0
2021-09-17 13:30:00,57.34,57.34,57.32,57.34,164281.0,49.7873,49.7873,49.7699,49.7873,164281.0
2021-09-17 14:00:00,57.33,57.34,57.33,57.34,124780.0,49.7786,49.7873,49.7786,49.7873,124780.0
2021-09-17 14:30:00,57.34,57.34,57.33,57.33,89593.0,49.7873,49.7873,49.7786,49.7786,89593.0
2021-09-17 15:00:00,57.34,57.34,57.32,57.34,124215.0,49.7873,49.7873,49.7699,49.7873,124215.0
2021-09-17 15:30:00,57.34,57.34,57.32,57.33,217787.0,49.7873,49.7873,49.7699,49.7786,217787.0
2021-09-20 09:30:00,57.42,57.45,57.42,57.45,123205.0,49.8567,49.8828,49.8567,49.8828,123205.0
2021-09-20 10:00:00,57.45,57.48,57.44,57.47,202470.0,49.8828,49.9088,49.8741,49.9001,202470.0
2021-09-20 10:30:00,57.48,57.48,57.44,57.47,102441.0,49.9088,49.9088,49.8741,49.9001,102441.0
2021-09-20 11:00:00,57.47,57.47,57.44,57.44,87926.0,49.9001,49.9001,49.8741,49.8741,87926.0
2021-09-20 11:30:00,57.44,57.48,57.44,57.47,329602.0,49.8741,49.9088,49.8741,49.9001,329602.0
2021-09-20 12:00:00,57.47,57.48,57.46,57.47,120919.0,49.9001,49.9088,49.8915,49.9001,120919.0
2021-09-20 12:30:00,57.48,57.49,57.47,57.48,71776.0,49.9088,49.9175,49.9001,49.9088,71776.0
2021-09-20 13:00:00,57.48,57.5,57.48,57.48,114219.0,49.9088,49.9262,49.9088,49.9088,114219.0
2021-09-20 13:30:00,57.49,57.5,57.48,57.5,53061.0,49.9175,49.9262,49.9088,49.9262,53061.0
2021-09-20 14:00:00,57.5,57.5,57.48,57.5,170831.0,49.9262,49.9262,49.9088,49.9262,170831.0
2021-09-20 14:30:00,57.5,57.5,57.48,57.48,162308.0,49.9262,49.9262,49.9088,49.9088,162308.0
2021-09-20 15:00:00,57.48,57.5,57.48,57.5,111923.0,49.9088,49.9262,49.9088,49.9262,111923.0
2021-09-20 15:30:00,57.49,57.5,57.49,57.5,109545.0,49.9175,49.9262,49.9175,49.9262,109545.0
2021-09-21 09:30:00,57.5,57.52,57.49,57.49,90318.0,49.9262,49.9435,49.9175,49.9175,90318.0
2021-09-21 10:00:00,57.49,57.51,57.48,57.48,162443.0,49.9175,49.9349,49.9088,49.9088,162443.0
2021-09-21 10:30:00,57.48,57.52,57.47,57.5,177423.0,49.9088,49.9435,49.9001,49.9262,177423.0
2021-09-21 11:00:00,57.5,57.51,57.47,57.48,140248.0,49.9262,49.9349,49.9001,49.9088,140248.0
2021-09-21 11:30:00,57.48,57.49,57.45,57.46,83830.0,49.9088,49.9175,49.8828,49.8915,83830.0
2021-09-21 12:00:00,57.46,57.47,57.44,57.47,207446.0,49.8915,49.9001,49.8741,49.9001,207446.0
2021-09-21 12:30:00,57.47,57.47,57.46,57.47,221700.0,49.9001,49.9001,49.8915,49.9001,221700.0
2021-09-21 13:00:00,57.46,57.47,57.46,57.46,73142.0,49.8915,49.9001,49.8915,49.8915,73142.0
2021-09-21 13:30:00,57.47,57.47,57.46,57.47,49770.0,49.9001,49.9001,49.8915,49.9001,49770.0
2021-09-21 14:00:00,57.47,57.47,57.45,57.46,124777.0,49.9001,49.9001,49.8828,49.8915,124777.0
2021-09-21 14:30:00,57.47,57.47,57.44,57.47,133771.0,49.9001,49.9001,49.8741,49.9001,133771.0
2021-09-21 15:00:00,57.47,57.47,57.45,57.46,86427.0,49.9001,49.9001,49.8828,49.8915,86427.0
2021-09-21 15:30:00,57.46,57.47,57.45,57.46,91041.0,49.8915,49.9001,49.8828,49.8915,91041.0
2021-09-22 09:30:00,57.47,57.49,57.45,57.48,119695.0,49.9001,49.9175,49.8828,49.9088,119695.0
2021-09-22 10:00:00,57.48,57.49,57.47,57.48,155152.0,49.9088,49.9175,49.9001,49.9088,155152.0
2021-09-22 10:30:00,57.48,57.51,57.48,57.51,125358.0,49.9088,49.9349,49.9088,49.9349,125358.0
2021-09-22 11:00:00,57.51,57.51,57.49,57.5,156058.0,49.9349,49.9349,49.9175,49.9262,156058.0
2021-09-22 11:30:00,57.5,57.51,57.49,57.5,93274.0,49.9262,49.9349,49.9175,49.9262,93274.0
2021-09-22 12:00:00,57.5,57.51,57.49,57.51,104127.0,49.9262,49.9349,49.9175,49.9349,104127.0
2021-09-22 12:30:00,57.5,57.51,57.5,57.51,114340.0,49.9262,49.9349,49.9262,49.9349,114340.0
2021-09-22 13:00:00,57.51,57.51,57.49,57.5,98588.0,49.9349,49.9349,49.9175,49.9262,98588.0
2021-09-22 13:30:00,57.49,57.51,57.49,57.5,107646.0,49.9175,49.9349,49.9175,49.9262,107646.0
2021-09-22 14:00:00,57.5,57.54,57.47,57.54,148687.0,49.9262,49.9609,49.9001,49.9609,148687.0
2021-09-22 14:30:00,57.54,57.55,57.42,57.43,285177.0,49.9609,49.9696,49.8567,49.8654,285177.0
2021-09-22 15:00:00,57.44,57.5,57.43,57.5,130537.0,49.8741,49.9262,49.8654,49.9262,130537.0
2021-09-22 15:30:00,57.49,57.52,57.48,57.52,75082.0,49.9175,49.9435,49.9088,49.9435,75082.0
2021-09-23 09:30:00,57.49,57.49,57.34,57.36,122451.0,49.9175,49.9175,49.7873,49.8046,122451.0
2021-09-23 10:00:00,57.36,57.36,57.33,57.35,140372.0,49.8046,49.8046,49.7786,49.7959,140372.0
2021-09-23 10:30:00,57.35,57.35,57.3,57.32,144570.0,49.7959,49.7959,49.7525,49.7699,144570.0
2021-09-23 11:00:00,57.32,57.32,57.25,57.28,160793.0,49.7699,49.7699,49.7091,49.7352,160793.0
2021-09-23 11:30:00,57.29,57.3,57.28,57.3,114420.0,49.7438,49.7525,49.7352,49.7525,114420.0
2021-09-23 12:00:00,57.29,57.3,57.25,57.28,106878.0,49.7438,49.7525,49.7091,49.7352,106878.0
2021-09-23 12:30:00,57.29,57.29,57.26,57.27,63573.0,49.7438,49.7438,49.7178,49.7265,63573.0
2021-09-23 13:00:00,57.27,57.28,57.26,57.28,84364.0,49.7265,49.7352,49.7178,49.7352,84364.0
2021-09-23 13:30:00,57.28,57.28,57.27,57.28,103774.0,49.7352,49.7352,49.7265,49.7352,103774.0
2021-09-23 14:00:00,57.28,57.28,57.27,57.28,93907.0,49.7352,49.7352,49.7265,49.7352,93907.0
2021-09-23 14:30:00,57.27,57.28,57.25,57.26,122409.0,49.7265,49.7352,49.7091,49.7178,122409.0
2021-09-23 15:00:00,57.26,57.27,57.25,57.27,92762.0,49.7178,49.7265,49.7091,49.7265,92762.0
2021-09-23 15:30:00,57.27,57.28,57.26,57.28,106255.0,49.7265,49.7352,49.7178,49.7352,106255.0
2021-09-24 09:30:00,57.16,57.17,57.13,57.13,103344.0,49.631,49.6396,49.6049,49.6049,103344.0
2021-09-24 10:00:00,57.14,57.16,57.11,57.15,192872.0,49.6136,49.631,49.5876,49.6223,192872.0
2021-09-24 10:30:00,57.15,57.15,57.14,57.15,137701.0,49.6223,49.6223,49.6136,49.6223,137701.0
2021-09-24 11:00:00,57.15,57.16,57.13,57.14,98371.0,49.6223,49.631,49.6049,49.6136,98371.0
2021-09-24 11:30:00,57.14,57.15,57.12,57.15,118246.0,49.6136,49.6223,49.5962,49.6223,118246.0
2021-09-24 12:00:00,57.14,57.16,57.14,57.15,100860.0,49.6136,49.631,49.6136,49.6223,100860.0
2021-09-24 12:30:00,57.15,57.16,57.12,57.13,132059.0,49.6223,49.631,49.5962,49.6049,132059.0
2021-09-24 13:00:00,57.13,57.14,57.12,57.13,76425.0,49.6049,49.6136,49.5962,49.6049,76425.0
2021-09-24 13:30:00,57.14,57.14,57.11,57.11,129561.0,49.6136,49.6136,49.5876,49.5876,129561.0
2021-09-24 14:00:00,57.12,57.13,57.11,57.13,101436.0,49.5962,49.6049,49.5876,49.6049,101436.0
2021-09-24 14:30:00,57.13,57.13,57.12,57.12,103399.0,49.6049,49.6049,49.5962,49.5962,103399.0
2021-09-24 15:00:00,57.13,57.14,57.12,57.14,87675.0,49.6049,49.6136,49.5962,49.6136,87675.0
2021-09-24 15:30:00,57.14,57.14,57.13,57.13,108449.0,49.6136,49.6136,49.6049,49.6049,108449.0
2021-09-27 09:30:00,57.07,57.1,57.05,57.1,127752.0,49.5528,49.5789,49.5355,49.5789,127752.0
2021-09-27 10:00:00,57.1,57.11,57.08,57.09,152761.0,49.5789,49.5876,49.5615,49.5702,152761.0
2021-09-27 10:30:00,57.09,57.1,57.06,57.08,138950.0,49.5702,49.5789,49.5441,49.5615,138950.0
2021-09-27 11:00:00,57.08,57.11,57.08,57.11,165325.0,49.5615,49.5876,49.5615,49.5876,165325.0
2021-09-27 11:30:00,57.11,57.12,57.08,57.11,221690.0,49.5876,49.5962,49.5615,49.5876,221690.0
2021-09-27 12:00:00,57.11,57.11,57.08,57.09,92720.0,49.5876,49.5876,49.5615,49.5702,92720.0
2021-09-27 12:30:00,57.09,57.12,57.08,57.09,78444.0,49.5702,49.5962,49.5615,49.5702,78444.0
2021-09-27 13:00:00,57.1,57.12,57.09,57.12,64559.0,49.5789,49.5962,49.5702,49.5962,64559.0
2021-09-27 13:30:00,57.12,57.12,57.09,57.11,194784.0,49.5962,49.5962,49.5702,49.5876,194784.0
2021-09-27 14:00:00,57.11,57.12,57.1,57.12,112287.0,49.5876,49.5962,49.5789,49.5962,112287.0
2021-09-27 14:30:00,57.12,57.12,57.1,57.1,134733.0,49.5962,49.5962,49.5789,49.5789,134733.0
2021-09-27 15:00:00,57.1,57.12,57.09,57.12,136853.0,49.5789,49.5962,49.5702,49.5962,136853.0
2021-09-27 15:30:00,57.12,57.12,57.09,57.11,72431.0,49.5962,49.5962,49.5702,49.5876,72431.0
2021-09-28 09:30:00,56.99,56.99,56.9,56.95,126009.0,49.4834,49.4834,49.4052,49.4486,126009.0
2021-09-28 10:00:00,56.94,57.01,56.94,57.01,136141.0,49.4399,49.5007,49.4399,49.5007,136141.0
2021-09-28 10:30:00,57.0,57.01,56.95,56.96,225242.0,49.492,49.5007,49.4486,49.4573,225242.0
2021-09-28 11:00:00,56.96,57.0,56.95,57.0,162955.0,49.4573,49.492,49.4486,49.492,162955.0
2021-09-28 11:30:00,57.0,57.01,56.99,57.01,135013.0,49.492,49.5007,49.4834,49.5007,135013.0
2021-09-28 12:00:00,57.01,57.02,57.0,57.02,75887.0,49.5007,49.5094,49.492,49.5094,75887.0
2021-09-28 12:30:00,57.02,57.03,57.0,57.03,243094.0,49.5094,49.5181,49.492,49.5181,243094.0
2021-09-28 13:00:00,57.03,57.03,56.99,57.02,185605.0,49.5181,49.5181,49.4834,49.5094,185605.0
2021-09-28 13:30:00,57.02,57.03,57.0,57.02,147515.0,49.5094,49.5181,49.492,49.5094,147515.0
2021-09-28 14:00:00,57.02,57.02,57.01,57.02,188053.0,49.5094,49.5094,49.5007,49.5094,188053.0
2021-09-28 14:30:00,57.02,57.02,57.01,57.02,109469.0,49.5094,49.5094,49.5007,49.5094,109469.0
2021-09-28 15:00:00,57.02,57.02,57.0,57.02,180098.0,49.5094,49.5094,49.492,49.5094,180098.0
2021-09-28 15:30:00,57.02,57.02,56.97,56.97,134933.0,49.5094,49.5094,49.466,49.466,134933.0
2021-09-29 09:30:00,57.07,57.12,57.07,57.11,187533.0,49.5528,49.5962,49.5528,49.5876,187533.0
2021-09-29 10:00:00,57.1,57.12,57.1,57.11,127384.0,49.5789,49.5962,49.5789,49.5876,127384.0
2021-09-29 10:30:00,57.11,57.11,57.08,57.09,106538.0,49.5876,49.5876,49.5615,49.5702,106538.0
2021-09-29 11:00:00,57.08,57.1,57.08,57.09,108321.0,49.5615,49.5789,49.5615,49.5702,108321.0
2021-09-29 11:30:00,57.09,57.09,57.06,57.08,73408.0,49.5702,49.5702,49.5441,49.5615,73408.0
2021-09-29 12:00:00,57.08,57.08,57.07,57.07,77284.0,49.5615,49.5615,49.5528,49.5528,77284.0
2021-09-29 12:30:00,57.08,57.08,57.06,57.06,117019.0,49.5615,49.5615,49.5441,49.5441,117019.0
2021-09-29 13:00:00,57.07,57.07,56.98,57.01,57663.0,49.5528,49.5528,49.4747,49.5007,57663.0
2021-09-29 13:30:00,57.0,57.03,57.0,57.01,97228.0,49.492,49.5181,49.492,49.5007,97228.0
2021-09-29 14:00:00,57.02,57.03,57.01,57.03,97857.0,49.5094,49.5181,49.5007,49.5181,97857.0
2021-09-29 14:30:00,57.03,57.03,57.02,57.02,218424.0,49.5181,49.5181,49.5094,49.5094,218424.0
2021-09-29 15:00:00,57.03,57.03,57.01,57.03,135875.0,49.5181,49.5181,49.5007,49.5181,135875.0
2021-09-29 15:30:00,57.03,57.04,57.01,57.04,171175.0,49.5181,49.5268,49.5007,49.5268,171175.0
2021-09-30 09:30:00,56.95,56.96,56.92,56.95,63572.0,49.4486,49.4573,49.4226,49.4486,63572.0
2021-09-30 10:00:00,56.96,56.96,56.92,56.96,151353.0,49.4573,49.4573,49.4226,49.4573,151353.0
2021-09-30 10:30:00,56.96,56.97,56.93,56.97,154036.0,49.4573,49.466,49.4313,49.466,154036.0
2021-09-30 11:00:00,56.97,56.98,56.94,56.95,96997.0,49.466,49.4747,49.4399,49.4486,96997.0
2021-09-30 11:30:00,56.95,56.98,56.94,56.98,81306.0,49.4486,49.4747,49.4399,49.4747,81306.0
2021-09-30 12:00:00,56.98,57.0,56.97,57.0,84230.0,49.4747,49.492,49.466,49.492,84230.0
2021-09-30 12:30:00,56.99,57.0,56.98,57.0,63018.0,49.4834,49.492,49.4747,49.492,63018.0
2021-09-30 13:00:00,57.0,57.0,56.98,57.0,516183.0,49.492,49.492,49.4747,49.492,516183.0
2021-09-30 13:30:00,57.0,57.0,56.99,57.0,94406.0,49.492,49.492,49.4834,49.492,94406.0
2021-09-30 14:00:00,57.0,57.0,56.97,56.98,111059.0,49.492,49.492,49.466,49.4747,111059.0
2021-09-30 14:30:00,56.98,57.0,56.98,56.99,128521.0,49.4747,49.492,49.4747,49.4834,128521.0
2021-09-30 15:00:00,56.99,57.0,56.99,57.0,108030.0,49.4834,49.492,49.4834,49.492,108030.0
2021-09-30 15:30:00,57.0,57.0,56.97,56.98,207732.0,49.492,49.492,49.466,49.4747,207732.0
2021-10-01 09:30:00,57.09,57.09,57.05,57.05,100997.0,49.6034,49.6034,49.5686,49.5686,100997.0
2021-10-01 10:00:00,57.05,57.07,57.02,57.05,143245.0,49.5686,49.586,49.5426,49.5686,143245.0
2021-10-01 10:30:00,57.05,57.06,57.03,57.04,121308.0,49.5686,49.5773,49.5513,49.56,121308.0
2021-10-01 11:00:00,57.03,57.04,56.98,57.0,141086.0,49.5513,49.56,49.5078,49.5252,141086.0
2021-10-01 11:30:00,56.99,57.0,56.98,56.99,361537.0,49.5165,49.5252,49.5078,49.5165,361537.0
2021-10-01 12:00:00,57.0,57.04,56.99,57.02,109740.0,49.5252,49.56,49.5165,49.5426,109740.0
2021-10-01 12:30:00,57.02,57.02,57.01,57.01,116644.0,49.5426,49.5426,49.5339,49.5339,116644.0
2021-10-01 13:00:00,57.01,57.02,57.01,57.02,74502.0,49.5339,49.5426,49.5339,49.5426,74502.0
2021-10-01 13:30:00,57.01,57.02,57.0,57.0,219720.0,49.5339,49.5426,49.5252,49.5252,219720.0
2021-10-01 14:00:00,57.01,57.02,57.0,57.01,175703.0,49.5339,49.5426,49.5252,49.5339,175703.0
2021-10-01 14:30:00,57.02,57.05,57.01,57.05,139586.0,49.5426,49.5686,49.5339,49.5686,139586.0
2021-10-01 15:00:00,57.05,57.05,57.02,57.05,330371.0,49.5686,49.5686,49.5426,49.5686,330371.0
2021-10-01 15:30:00,57.05,57.06,57.0,57.02,257146.0,49.5686,49.5773,49.5252,49.5426,257146.0
2021-10-04 09:30:00,56.95,56.98,56.91,56.91,96729.0,49.4818,49.5078,49.447,49.447,96729.0
2021-10-04 10:00:00,56.92,56.96,56.91,56.95,231172.0,49.4557,49.4904,49.447,49.4818,231172.0
2021-10-04 10:30:00,56.95,56.99,56.94,56.98,238785.0,49.4818,49.5165,49.4731,49.5078,238785.0
2021-10-04 11:00:00,56.96,56.97,56.95,56.97,87093.0,49.4904,49.4991,49.4818,49.4991,87093.0
2021-10-04 11:30:00,56.96,56.98,56.95,56.97,118586.0,49.4904,49.5078,49.4818,49.4991,118586.0
2021-10-04 12:00:00,56.97,56.98,56.96,56.98,66466.0,49.4991,49.5078,49.4904,49.5078,66466.0
2021-10-04 12:30:00,56.98,57.0,56.97,56.99,103864.0,49.5078,49.5252,49.4991,49.5165,103864.0
2021-10-04 13:00:00,56.99,57.0,56.96,56.98,68572.0,49.5165,49.5252,49.4904,49.5078,68572.0
2021-10-04 13:30:00,56.98,56.99,56.97,56.97,104427.0,49.5078,49.5165,49.4991,49.4991,104427.0
2021-10-04 14:00:00,56.98,56.98,56.97,56.98,135839.0,49.5078,49.5078,49.4991,49.5078,135839.0
2021-10-04 14:30:00,56.98,56.99,56.96,56.97,162263.0,49.5078,49.5165,49.4904,49.4991,162263.0
2021-10-04 15:00:00,56.97,56.98,56.95,56.98,92477.0,49.4991,49.5078,49.4818,49.5078,92477.0
2021-10-04 15:30:00,56.98,56.99,56.96,56.99,99002.0,49.5078,49.5165,49.4904,49.5165,99002.0
2021-10-05 09:30:00,56.95,56.95,56.86,56.88,110286.0,49.4818,49.4818,49.4036,49.4209,110286.0
2021-10-05 10:00:00,56.87,56.88,56.84,56.87,478998.0,49.4122,49.4209,49.3862,49.4122,478998.0
2021-10-05 10:30:00,56.87,56.87,56.82,56.83,143859.0,49.4122,49.4122,49.3688,49.3775,143859.0
2021-10-05 11:00:00,56.83,56.84,56.81,56.83,222622.0,49.3775,49.3862,49.3601,49.3775,222622.0
2021-10-05 11:30:00,56.83,56.83,56.81,56.82,180270.0,49.3775,49.3775,49.3601,49.3688,180270.0
2021-10-05 12:00:00,56.82,56.82,56.78,56.79,276131.0,49.3688,49.3688,49.334,49.3427,276131.0
2021-10-05 12:30:00,56.79,56.81,56.77,56.77,215767.0,49.3427,49.3601,49.3254,49.3254,215767.0
2021-10-05 13:00:00,56.78,56.79,56.76,56.77,211488.0,49.334,49.3427,49.3167,49.3254,211488.0
2021-10-05 13:30:00,56.77,56.78,56.76,56.78,112415.0,49.3254,49.334,49.3167,49.334,112415.0
2021-10-05 14:00:00,56.78,56.78,56.77,56.78,120259.0,49.334,49.334,49.3254,49.334,120259.0
2021-10-05 14:30:00,56.77,56.79,56.77,56.79,123885.0,49.3254,49.3427,49.3254,49.3427,123885.0
2021-10-05 15:00:00,56.78,56.79,56.78,56.78,244975.0,49.334,49.3427,49.334,49.334,244975.0
2021-10-05 15:30:00,56.78,56.8,56.75,56.8,571402.0,49.334,49.3514,49.308,49.3514,571402.0
2021-10-06 09:30:00,56.78,56.83,56.78,56.83,111115.0,49.334,49.3775,49.334,49.3775,111115.0
2021-10-06 10:00:00,56.83,56.84,56.81,56.84,182382.0,49.3775,49.3862,49.3601,49.3862,182382.0
2021-10-06 10:30:00,56.84,56.85,56.81,56.85,193009.0,49.3862,49.3949,49.3601,49.3949,193009.0
2021-10-06 11:00:00,56.85,56.85,56.81,56.83,312670.0,49.3949,49.3949,49.3601,49.3775,312670.0
2021-10-06 11:30:00,56.83,56.83,56.81,56.82,479570.0,49.3775,49.3775,49.3601,49.3688,479570.0
2021-10-06 12:00:00,56.82,56.82,56.8,56.8,151797.0,49.3688,49.3688,49.3514,49.3514,151797.0
2021-10-06 12:30:00,56.81,56.81,56.8,56.81,56072.0,49.3601,49.3601,49.3514,49.3601,56072.0
2021-10-06 13:00:00,56.81,56.82,56.79,56.79,246030.0,49.3601,49.3688,49.3427,49.3427,246030.0
2021-10-06 13:30:00,56.79,56.8,56.79,56.79,94957.0,49.3427,49.3514,49.3427,49.3427,94957.0
2021-10-06 14:00:00,56.79,56.8,56.76,56.78,164755.0,49.3427,49.3514,49.3167,49.334,164755.0
2021-10-06 14:30:00,56.78,56.8,56.78,56.8,286937.0,49.334,49.3514,49.334,49.3514,286937.0
2021-10-06 15:00:00,56.8,56.84,56.79,56.84,125718.0,49.3514,49.3862,49.3427,49.3862,125718.0
2021-10-06 15:30:00,56.84,56.86,56.83,56.85,316045.0,49.3862,49.4036,49.3775,49.3949,316045.0
2021-10-07 09:30:00,56.85,56.85,56.82,56.84,117982.0,49.3949,49.3949,49.3688,49.3862,117982.0
2021-10-07 10:00:00,56.84,56.84,56.83,56.84,182818.0,49.3862,49.3862,49.3775,49.3862,182818.0
2021-10-07 10:30:00,56.84,56.84,56.81,56.82,133746.0,49.3862,49.3862,49.3601,49.3688,133746.0
2021-10-07 11:00:00,56.82,56.82,56.81,56.82,158278.0,49.3688,49.3688,49.3601,49.3688,158278.0
2021-10-07 11:30:00,56.82,56.82,56.79,56.8,144974.0,49.3688,49.3688,49.3427,49.3514,144974.0
2021-10-07 12:00:00,56.8,56.8,56.78,56.79,136380.0,49.3514,49.3514,49.334,49.3427,136380.0
2021-10-07 12:30:00,56.79,56.79,56.78,56.79,148568.0,49.3427,49.3427,49.334,49.3427,148568.0
2021-10-07 13:00:00,56.79,56.79,56.78,56.79,113791.0,49.3427,49.3427,49.334,49.3427,113791.0
2021-10-07 13:30:00,56.79,56.79,56.78,56.79,88618.0,49.3427,49.3427,49.334,49.3427,88618.0
2021-10-07 14:00:00,56.78,56.79,56.77,56.78,173538.0,49.334,49.3427,49.3254,49.334,173538.0
2021-10-07 14:30:00,56.78,56.78,56.76,56.77,210873.0,49.334,49.334,49.3167,49.3254,210873.0
2021-10-07 15:00:00,56.77,56.77,56.76,56.77,143547.0,49.3254,49.3254,49.3167,49.3254,143547.0
2021-10-07 15:30:00,56.77,56.77,56.75,56.76,280911.0,49.3254,49.3254,49.308,49.3167,280911.0
2021-10-08 09:30:00,56.75,56.75,56.69,56.7,48019.0,49.308,49.308,49.2559,49.2645,48019.0
2021-10-08 10:00:00,56.7,56.72,56.69,56.7,95653.0,49.2645,49.2819,49.2559,49.2645,95653.0
2021-10-08 10:30:00,56.7,56.7,56.67,56.68,71048.0,49.2645,49.2645,49.2385,49.2472,71048.0
2021-10-08 11:00:00,56.68,56.68,56.65,56.66,86635.0,49.2472,49.2472,49.2211,49.2298,86635.0
2021-10-08 11:30:00,56.65,56.68,56.64,56.68,82786.0,49.2211,49.2472,49.2124,49.2472,82786.0
2021-10-08 12:00:00,56.68,56.68,56.67,56.67,82368.0,49.2472,49.2472,49.2385,49.2385,82368.0
2021-10-08 12:30:00,56.66,56.69,56.65,56.68,76556.0,49.2298,49.2559,49.2211,49.2472,76556.0
2021-10-08 13:00:00,56.68,56.7,56.67,56.68,213836.0,49.2472,49.2645,49.2385,49.2472,213836.0
2021-10-08 13:30:00,56.69,56.71,56.68,56.71,68362.0,49.2559,49.2732,49.2472,49.2732,68362.0
2021-10-08 14:00:00,56.71,56.71,56.7,56.71,61195.0,49.2732,49.2732,49.2645,49.2732,61195.0
2021-10-08 14:30:00,56.71,56.71,56.68,56.69,130458.0,49.2732,49.2732,49.2472,49.2559,130458.0
2021-10-08 15:00:00,56.69,56.7,56.68,56.69,77073.0,49.2559,49.2645,49.2472,49.2559,77073.0
2021-10-08 15:30:00,56.7,56.7,56.66,56.68,84935.0,49.2645,49.2645,49.2298,49.2472,84935.0
2021-10-11 09:30:00,56.59,56.61,56.58,56.6,88809.0,49.169,49.1863,49.1603,49.1777,88809.0
2021-10-11 10:00:00,56.6,56.6,56.59,56.6,147404.0,49.1777,49.1777,49.169,49.1777,147404.0
2021-10-11 10:30:00,56.6,56.6,56.59,56.6,68533.0,49.1777,49.1777,49.169,49.1777,68533.0
2021-10-11 11:00:00,56.6,56.61,56.59,56.61,158329.0,49.1777,49.1863,49.169,49.1863,158329.0
2021-10-11 11:30:00,56.61,56.61,56.6,56.61,76873.0,49.1863,49.1863,49.1777,49.1863,76873.0
2021-10-11 12:00:00,56.61,56.62,56.6,56.62,95596.0,49.1863,49.195,49.1777,49.195,95596.0
2021-10-11 12:30:00,56.62,56.62,56.61,56.62,108246.0,49.195,49.195,49.1863,49.195,108246.0
2021-10-11 13:00:00,56.62,56.62,56.61,56.62,66641.0,49.195,49.195,49.1863,49.195,66641.0
2021-10-11 13:30:00,56.62,56.62,56.61,56.61,106510.0,49.195,49.195,49.1863,49.1863,106510.0
2021-10-11 14:00:00,56.62,56.62,56.61,56.61,78475.0,49.195,49.195,49.1863,49.1863,78475.0
2021-10-11 14:30:00,56.61,56.62,56.61,56.61,72491.0,49.1863,49.195,49.1863,49.1863,72491.0
2021-10-11 15:00:00,56.62,56.62,56.61,56.62,82921.0,49.195,49.195,49.1863,49.195,82921.0
2021-10-11 15:30:00,56.62,56.62,56.57,56.57,127086.0,49.195,49.195,49.1516,49.1516,127086.0
2021-10-12 09:30:00,56.58,56.6,56.55,56.59,320575.0,49.1603,49.1777,49.1342,49.169,320575.0
2021-10-12 10:00:00,56.59,56.63,56.59,56.61,164528.0,49.169,49.2037,49.169,49.1863,164528.0
2021-10-12 10:30:00,56.61,56.61,56.55,56.56,96570.0,49.1863,49.1863,49.1342,49.1429,96570.0
2021-10-12 11:00:00,56.56,56.59,56.56,56.58,135463.0,49.1429,49.169,49.1429,49.1603,135463.0
2021-10-12 11:30:00,56.58,56.59,56.56,56.57,129345.0,49.1603,49.169,49.1429,49.1516,129345.0
2021-10-12 12:00:00,56.57,56.59,56.56,56.57,77377.0,49.1516,49.169,49.1429,49.1516,77377.0
2021-10-12 12:30:00,56.58,56.6,56.58,56.6,119495.0,49.1603,49.1777,49.1603,49.1777,119495.0
2021-10-12 13:00:00,56.6,56.61,56.58,56.59,58007.0,49.1777,49.1863,49.1603,49.169,58007.0
2021-10-12 13:30:00,56.6,56.61,56.59,56.6,100105.0,49.1777,49.1863,49.169,49.1777,100105.0
2021-10-12 14:00:00,56.6,56.6,56.58,56.59,145724.0,49.1777,49.1777,49.1603,49.169,145724.0
2021-10-12 14:30:00,56.59,56.59,56.58,56.59,70017.0,49.169,49.169,49.1603,49.169,70017.0
2021-10-12 15:00:00,56.59,56.6,56.58,56.59,103006.0,49.169,49.1777,49.1603,49.169,103006.0
2021-10-12 15:30:00,56.59,56.61,56.58,56.58,178466.0,49.169,49.1863,49.1603,49.1603,178466.0
2021-10-13 09:30:00,56.76,56.79,56.74,56.79,167588.0,49.3167,49.3427,49.2993,49.3427,167588.0
2021-10-13 10:00:00,56.79,56.81,56.77,56.79,148341.0,49.3427,49.3601,49.3254,49.3427,148341.0
2021-10-13 10:30:00,56.79,56.81,56.77,56.8,95316.0,49.3427,49.3601,49.3254,49.3514,95316.0
2021-10-13 11:00:00,56.8,56.8,56.76,56.77,494603.0,49.3514,49.3514,49.3167,49.3254,494603.0
2021-10-13 11:30:00,56.76,56.77,56.74,56.76,110705.0,49.3167,49.3254,49.2993,49.3167,110705.0
2021-10-13 12:00:00,56.75,56.76,56.73,56.76,110377.0,49.308,49.3167,49.2906,49.3167,110377.0
2021-10-13 12:30:00,56.76,56.76,56.74,56.74,102324.0,49.3167,49.3167,49.2993,49.2993,102324.0
2021-10-13 13:00:00,56.74,56.78,56.73,56.77,151616.0,49.2993,49.334,49.2906,49.3254,151616.0
2021-10-13 13:30:00,56.78,56.78,56.74,56.77,107718.0,49.334,49.334,49.2993,49.3254,107718.0
2021-10-13 14:00:00,56.77,56.78,56.75,56.77,130896.0,49.3254,49.334,49.308,49.3254,130896.0
2021-10-13 14:30:00,56.77,56.78,56.76,56.77,126154.0,49.3254,49.334,49.3167,49.3254,126154.0
2021-10-13 15:00:00,56.77,56.77,56.76,56.77,65066.0,49.3254,49.3254,49.3167,49.3254,65066.0
2021-10-13 15:30:00,56.77,56.78,56.76,56.78,138797.0,49.3254,49.334,49.3167,49.334,138797.0
2021-10-14 09:30:00,56.92,56.93,56.88,56.91,113177.0,49.4557,49.4644,49.4209,49.447,113177.0
2021-10-14 10:00:00,56.92,56.95,56.91,56.95,244619.0,49.4557,49.4818,49.447,49.4818,244619.0
2021-10-14 10:30:00,56.95,56.96,56.92,56.93,180939.0,49.4818,49.4904,49.4557,49.4644,180939.0
2021-10-14 11:00:00,56.93,56.94,56.92,56.94,113993.0,49.4644,49.4731,49.4557,49.4731,113993.0
2021-10-14 11:30:00,56.94,56.96,56.92,56.96,151000.0,49.4731,49.4904,49.4557,49.4904,151000.0
2021-10-14 12:00:00,56.95,56.97,56.92,56.95,217501.0,49.4818,49.4991,49.4557,49.4818,217501.0
2021-10-14 12:30:00,56.95,56.95,56.93,56.94,167646.0,49.4818,49.4818,49.4644,49.4731,167646.0
2021-10-14 13:00:00,56.94,56.94,56.93,56.93,42328.0,49.4731,49.4731,49.4644,49.4644,42328.0
2021-10-14 13:30:00,56.94,56.94,56.93,56.93,65214.0,49.4731,49.4731,49.4644,49.4644,65214.0
2021-10-14 14:00:00,56.94,56.96,56.93,56.96,97122.0,49.4731,49.4904,49.4644,49.4904,97122.0
2021-10-14 14:30:00,56.96,56.96,56.94,56.95,74904.0,49.4904,49.4904,49.4731,49.4818,74904.0
2021-10-14 15:00:00,56.94,56.95,56.94,56.95,93973.0,49.4731,49.4818,49.4731,49.4818,93973.0
2021-10-14 15:30:00,56.95,56.97,56.94,56.95,105584.0,49.4818,49.4991,49.4731,49.4818,105584.0
2021-10-15 09:30:00,56.82,56.84,56.8,56.8,99284.0,49.3688,49.3862,49.3514,49.3514,99284.0
2021-10-15 10:00:00,56.81,56.87,56.81,56.86,155635.0,49.3601,49.4122,49.3601,49.4036,155635.0
2021-10-15 10:30:00,56.86,56.87,56.86,56.87,140858.0,49.4036,49.4122,49.4036,49.4122,140858.0
2021-10-15 11:00:00,56.87,56.87,56.85,56.87,138302.0,49.4122,49.4122,49.3949,49.4122,138302.0
2021-10-15 11:30:00,56.87,56.87,56.85,56.86,114560.0,49.4122,49.4122,49.3949,49.4036,114560.0
2021-10-15 12:00:00,56.86,56.86,56.85,56.86,95548.0,49.4036,49.4036,49.3949,49.4036,95548.0
2021-10-15 12:30:00,56.86,56.86,56.85,56.86,89540.0,49.4036,49.4036,49.3949,49.4036,89540.0
2021-10-15 13:00:00,56.86,56.86,56.85,56.86,117954.0,49.4036,49.4036,49.3949,49.4036,117954.0
2021-10-15 13:30:00,56.86,56.86,56.84,56.85,98020.0,49.4036,49.4036,49.3862,49.3949,98020.0
2021-10-15 14:00:00,56.85,56.85,56.84,56.85,225429.0,49.3949,49.3949,49.3862,49.3949,225429.0
2021-10-15 14:30:00,56.85,56.85,56.82,56.84,883641.0,49.3949,49.3949,49.3688,49.3862,883641.0
2021-10-15 15:00:00,56.83,56.84,56.8,56.82,181200.0,49.3775,49.3862,49.3514,49.3688,181200.0
2021-10-15 15:30:00,56.82,56.83,56.81,56.82,101689.0,49.3688,49.3775,49.3601,49.3688,101689.0
2021-10-18 09:30:00,56.7,56.71,56.64,56.7,133238.0,49.2645,49.2732,49.2124,49.2645,133238.0
2021-10-18 10:00:00,56.71,56.74,56.69,56.72,635419.0,49.2732,49.2993,49.2559,49.2819,635419.0
2021-10-18 10:30:00,56.73,56.74,56.71,56.71,234453.0,49.2906,49.2993,49.2732,49.2732,234453.0
2021-10-18 11:00:00,56.71,56.72,56.65,56.68,262465.0,49.2732,49.2819,49.2211,49.2472,262465.0
2021-10-18 11:30:00,56.68,56.68,56.67,56.68,108801.0,49.2472,49.2472,49.2385,49.2472,108801.0
2021-10-18 12:00:00,56.68,56.68,56.67,56.68,147687.0,49.2472,49.2472,49.2385,49.2472,147687.0
2021-10-18 12:30:00,56.68,56.69,56.67,56.68,134053.0,49.2472,49.2559,49.2385,49.2472,134053.0
2021-10-18 13:00:00,56.68,56.7,56.67,56.7,220881.0,49.2472,49.2645,49.2385,49.2645,220881.0
2021-10-18 13:30:00,56.7,56.72,56.69,56.72,184712.0,49.2645,49.2819,49.2559,49.2819,184712.0
2021-10-18 14:00:00,56.72,56.72,56.7,56.71,124648.0,49.2819,49.2819,49.2645,49.2732,124648.0
2021-10-18 14:30:00,56.71,56.71,56.7,56.7,189208.0,49.2732,49.2732,49.2645,49.2645,189208.0
2021-10-18 15:00:00,56.7,56.71,56.7,56.71,195062.0,49.2645,49.2732,49.2645,49.2732,195062.0
2021-10-18 15:30:00,56.71,56.71,56.69,56.71,246585.0,49.2732,49.2732,49.2559,49.2732,246585.0
2021-10-19 09:30:00,56.68,56.68,56.62,56.64,133556.0,49.2472,49.2472,49.195,49.2124,133556.0
2021-10-19 10:00:00,56.64,56.65,56.63,56.65,507647.0,49.2124,49.2211,49.2037,49.2211,507647.0
2021-10-19 10:30:00,56.64,56.66,56.63,56.66,148301.0,49.2124,49.2298,49.2037,49.2298,148301.0
2021-10-19 11:00:00,56.66,56.67,56.65,56.66,138272.0,49.2298,49.2385,49.2211,49.2298,138272.0
2021-10-19 11:30:00,56.66,56.67,56.63,56.63,96549.0,49.2298,49.2385,49.2037,49.2037,96549.0
2021-10-19 12:00:00,56.64,56.64,56.62,56.63,89714.0,49.2124,49.2124,49.195,49.2037,89714.0
2021-10-19 12:30:00,56.63,56.64,56.61,56.62,475465.0,49.2037,49.2124,49.1863,49.195,475465.0
2021-10-19 13:00:00,56.62,56.62,56.61,56.62,76650.0,49.195,49.195,49.1863,49.195,76650.0
2021-10-19 13:30:00,56.62,56.63,56.61,56.62,178244.0,49.195,49.2037,49.1863,49.195,178244.0
2021-10-19 14:00:00,56.62,56.62,56.61,56.62,145356.0,49.195,49.195,49.1863,49.195,145356.0
2021-10-19 14:30:00,56.62,56.63,56.61,56.63,233659.0,49.195,49.2037,49.1863,49.2037,233659.0
2021-10-19 15:00:00,56.63,56.63,56.62,56.63,141494.0,49.2037,49.2037,49.195,49.2037,141494.0
2021-10-19 15:30:00,56.63,56.64,56.62,56.64,119544.0,49.2037,49.2124,49.195,49.2124,119544.0
2021-10-20 09:30:00,56.64,56.68,56.63,56.67,96492.0,49.2124,49.2472,49.2037,49.2385,96492.0
2021-10-20 10:00:00,56.67,56.68,56.66,56.68,156176.0,49.2385,49.2472,49.2298,49.2472,156176.0
2021-10-20 10:30:00,56.68,56.68,56.65,56.66,184040.0,49.2472,49.2472,49.2211,49.2298,184040.0
2021-10-20 11:00:00,56.66,56.66,56.65,56.66,68451.0,49.2298,49.2298,49.2211,49.2298,68451.0
2021-10-20 11:30:00,56.66,56.69,56.65,56.69,171662.0,49.2298,49.2559,49.2211,49.2559,171662.0
2021-10-20 12:00:00,56.69,56.69,56.68,56.69,57207.0,49.2559,49.2559,49.2472,49.2559,57207.0
2021-10-20 12:30:00,56.69,56.69,56.68,56.69,87245.0,49.2559,49.2559,49.2472,49.2559,87245.0
2021-10-20 13:00:00,56.69,56.7,56.65,56.68,146522.0,49.2559,49.2645,49.2211,49.2472,146522.0
2021-10-20 13:30:00,56.68,56.68,56.65,56.67,306285.0,49.2472,49.2472,49.2211,49.2385,306285.0
2021-10-20 14:00:00,56.67,56.68,56.66,56.68,160695.0,49.2385,49.2472,49.2298,49.2472,160695.0
2021-10-20 14:30:00,56.68,56.68,56.67,56.68,108147.0,49.2472,49.2472,49.2385,49.2472,108147.0
2021-10-20 15:00:00,56.68,56.68,56.66,56.66,103103.0,49.2472,49.2472,49.2298,49.2298,103103.0
2021-10-20 15:30:00,56.66,56.67,56.61,56.61,173627.0,49.2298,49.2385,49.1863,49.1863,173627.0
2021-10-21 09:30:00,56.62,56.62,56.56,56.56,81614.0,49.195,49.195,49.1429,49.1429,81614.0
2021-10-21 10:00:00,56.55,56.56,56.54,56.55,175052.0,49.1342,49.1429,49.1255,49.1342,175052.0
2021-10-21 10:30:00,56.55,56.56,56.52,56.54,143659.0,49.1342,49.1429,49.1081,49.1255,143659.0
2021-10-21 11:00:00,56.55,56.58,56.53,56.57,143090.0,49.1342,49.1603,49.1168,49.1516,143090.0
2021-10-21 11:30:00,56.57,56.58,56.56,56.58,77941.0,49.1516,49.1603,49.1429,49.1603,77941.0
2021-10-21 12:00:00,56.58,56.58,56.56,56.56,84510.0,49.1603,49.1603,49.1429,49.1429,84510.0
2021-10-21 12:30:00,56.57,56.57,56.54,56.55,95318.0,49.1516,49.1516,49.1255,49.1342,95318.0
2021-10-21 13:00:00,56.55,56.56,56.55,56.55,122783.0,49.1342,49.1429,49.1342,49.1342,122783.0
2021-10-21 13:30:00,56.55,56.56,56.52,56.53,252322.0,49.1342,49.1429,49.1081,49.1168,252322.0
2021-10-21 14:00:00,56.53,56.53,56.51,56.51,85915.0,49.1168,49.1168,49.0995,49.0995,85915.0
2021-10-21 14:30:00,56.52,56.55,56.51,56.55,160116.0,49.1081,49.1342,49.0995,49.1342,160116.0
2021-10-21 15:00:00,56.55,56.55,56.52,56.53,337852.0,49.1342,49.1342,49.1081,49.1168,337852.0
2021-10-21 15:30:00,56.53,56.55,56.52,56.54,171455.0,49.1168,49.1342,49.1081,49.1255,171455.0
2021-10-22 09:30:00,56.54,56.58,56.54,56.55,121190.0,49.1255,49.1603,49.1255,49.1342,121190.0
2021-10-22 10:00:00,56.55,56.57,56.55,56.56,189693.0,49.1342,49.1516,49.1342,49.1429,189693.0
2021-10-22 10:30:00,56.57,56.6,56.56,56.59,85345.0,49.1516,49.1777,49.1429,49.169,85345.0
2021-10-22 11:00:00,56.59,56.6,56.54,56.57,114836.0,49.169,49.1777,49.1255,49.1516,114836.0
2021-10-22 11:30:00,56.57,56.62,56.56,56.61,146706.0,49.1516,49.195,49.1429,49.1863,146706.0
2021-10-22 12:00:00,56.61,56.62,56.6,56.62,85115.0,49.1863,49.195,49.1777,49.195,85115.0
2021-10-22 12:30:00,56.62,56.64,56.61,56.64,114959.0,49.195,49.2124,49.1863,49.2124,114959.0
2021-10-22 13:00:00,56.64,56.64,56.62,56.63,97766.0,49.2124,49.2124,49.195,49.2037,97766.0
2021-10-22 13:30:00,56.63,56.63,56.62,56.63,86829.0,49.2037,49.2037,49.195,49.2037,86829.0
2021-10-22 14:00:00,56.63,56.64,56.62,56.64,276473.0,49.2037,49.2124,49.195,49.2124,276473.0
2021-10-22 14:30:00,56.64,56.64,56.63,56.64,155075.0,49.2124,49.2124,49.2037,49.2124,155075.0
2021-10-22 15:00:00,56.64,56.64,56.63,56.63,98495.0,49.2124,49.2124,49.2037,49.2037,98495.0
2021-10-22 15:30:00,56.64,56.66,56.63,56.65,149359.0,49.2124,49.2298,49.2037,49.2211,149359.0
2021-10-25 09:30:00,56.63,56.68,56.62,56.67,111270.0,49.2037,49.2472,49.195,49.2385,111270.0
2021-10-25 10:00:00,56.67,56.68,56.65,56.68,212465.0,49.2385,49.2472,49.2211,49.2472,212465.0
2021-10-25 10:30:00,56.68,56.68,56.65,56.68,75101.0,49.2472,49.2472,49.2211,49.2472,75101.0
2021-10-25 11:00:00,56.68,56.69,56.66,56.67,143169.0,49.2472,49.2559,49.2298,49.2385,143169.0
2021-10-25 11:30:00,56.67,56.68,56.66,56.66,132676.0,49.2385,49.2472,49.2298,49.2298,132676.0
2021-10-25 12:00:00,56.67,56.68,56.66,56.68,294003.0,49.2385,49.2472,49.2298,49.2472,294003.0
2021-10-25 12:30:00,56.67,56.68,56.67,56.68,115792.0,49.2385,49.2472,49.2385,49.2472,115792.0
2021-10-25 13:00:00,56.68,56.68,56.66,56.68,93996.0,49.2472,49.2472,49.2298,49.2472,93996.0
2021-10-25 13:30:00,56.68,56.68,56.67,56.68,132597.0,49.2472,49.2472,49.2385,49.2472,132597.0
2021-10-25 14:00:00,56.67,56.68,56.67,56.68,127889.0,49.2385,49.2472,49.2385,49.2472,127889.0
2021-10-25 14:30:00,56.67,56.68,56.67,56.68,156203.0,49.2385,49.2472,49.2385,49.2472,156203.0
2021-10-25 15:00:00,56.68,56.69,56.67,56.69,177134.0,49.2472,49.2559,49.2385,49.2559,177134.0
2021-10-25 15:30:00,56.69,56.69,56.68,56.68,572845.0,49.2559,49.2559,49.2472,49.2472,572845.0
2021-10-26 09:30:00,56.67,56.69,56.66,56.69,74752.0,49.2385,49.2559,49.2298,49.2559,74752.0
2021-10-26 10:00:00,56.69,56.69,56.65,56.66,156923.0,49.2559,49.2559,49.2211,49.2298,156923.0
2021-10-26 10:30:00,56.65,56.68,56.65,56.68,144834.0,49.2211,49.2472,49.2211,49.2472,144834.0
2021-10-26 11:00:00,56.68,56.68,56.67,56.68,141327.0,49.2472,49.2472,49.2385,49.2472,141327.0
2021-10-26 11:30:00,56.68,56.68,56.66,56.67,205166.0,49.2472,49.2472,49.2298,49.2385,205166.0
2021-10-26 12:00:00,56.67,56.68,56.66,56.68,108422.0,49.2385,49.2472,49.2298,49.2472,108422.0
2021-10-26 12:30:00,56.68,56.71,56.67,56.71,122963.0,49.2472,49.2732,49.2385,49.2732,122963.0
2021-10-26 13:00:00,56.71,56.72,56.7,56.72,117332.0,49.2732,49.2819,49.2645,49.2819,117332.0
2021-10-26 13:30:00,56.72,56.72,56.71,56.72,104874.0,49.2819,49.2819,49.2732,49.2819,104874.0
2021-10-26 14:00:00,56.72,56.72,56.71,56.72,199536.0,49.2819,49.2819,49.2732,49.2819,199536.0
2021-10-26 14:30:00,56.72,56.72,56.71,56.72,147199.0,49.2819,49.2819,49.2732,49.2819,147199.0
2021-10-26 15:00:00,56.72,56.72,56.71,56.72,115348.0,49.2819,49.2819,49.2732,49.2819,115348.0
2021-10-26 15:30:00,56.72,56.73,56.69,56.7,552845.0,49.2819,49.2906,49.2559,49.2645,552845.0
2021-10-27 09:30:00,56.92,56.96,56.9,56.94,95654.0,49.4557,49.4904,49.4383,49.4731,95654.0
2021-10-27 10:00:00,56.94,56.94,56.84,56.9,191627.0,49.4731,49.4731,49.3862,49.4383,191627.0
2021-10-27 10:30:00,56.9,56.93,56.88,56.91,169172.0,49.4383,49.4644,49.4209,49.447,169172.0
2021-10-27 11:00:00,56.9,56.93,56.9,56.93,90241.0,49.4383,49.4644,49.4383,49.4644,90241.0
2021-10-27 11:30:00,56.93,56.93,56.92,56.93,114001.0,49.4644,49.4644,49.4557,49.4644,114001.0
2021-10-27 12:00:00,56.93,56.96,56.92,56.96,154027.0,49.4644,49.4904,49.4557,49.4904,154027.0
2021-10-27 12:30:00,56.96,56.97,56.95,56.97,96344.0,49.4904,49.4991,49.4818,49.4991,96344.0
2021-10-27 13:00:00,56.97,57.0,56.96,56.98,136184.0,49.4991,49.5252,49.4904,49.5078,136184.0
2021-10-27 13:30:00,56.98,56.99,56.98,56.98,100442.0,49.5078,49.5165,49.5078,49.5078,100442.0
2021-10-27 14:00:00,56.98,56.99,56.98,56.98,114645.0,49.5078,49.5165,49.5078,49.5078,114645.0
2021-10-27 14:30:00,56.98,57.01,56.98,57.01,203263.0,49.5078,49.5339,49.5078,49.5339,203263.0
2021-10-27 15:00:00,57.01,57.01,56.97,56.99,166605.0,49.5339,49.5339,49.4991,49.5165,166605.0
2021-10-27 15:30:00,56.99,56.99,56.97,56.98,245764.0,49.5165,49.5165,49.4991,49.5078,245764.0
2021-10-28 09:30:00,56.87,56.94,56.8,56.83,197966.0,49.4122,49.4731,49.3514,49.3775,197966.0
2021-10-28 10:00:00,56.83,56.85,56.79,56.8,476764.0,49.3775,49.3949,49.3427,49.3514,476764.0
2021-10-28 10:30:00,56.8,56.87,56.8,56.86,245752.0,49.3514,49.4122,49.3514,49.4036,245752.0
2021-10-28 11:00:00,56.86,56.9,56.85,56.9,137836.0,49.4036,49.4383,49.3949,49.4383,137836.0
2021-10-28 11:30:00,56.9,56.9,56.82,56.82,191351.0,49.4383,49.4383,49.3688,49.3688,191351.0
2021-10-28 12:00:00,56.83,56.83,56.81,56.83,151797.0,49.3775,49.3775,49.3601,49.3775,151797.0
2021-10-28 12:30:00,56.83,56.83,56.8,56.8,98446.0,49.3775,49.3775,49.3514,49.3514,98446.0
2021-10-28 13:00:00,56.8,56.81,56.79,56.81,103514.0,49.3514,49.3601,49.3427,49.3601,103514.0
2021-10-28 13:30:00,56.8,56.81,56.8,56.8,77685.0,49.3514,49.3601,49.3514,49.3514,77685.0
2021-10-28 14:00:00,56.8,56.84,56.8,56.84,154437.0,49.3514,49.3862,49.3514,49.3862,154437.0
2021-10-28 14:30:00,56.84,56.84,56.83,56.84,95958.0,49.3862,49.3862,49.3775,49.3862,95958.0
2021-10-28 15:00:00,56.84,56.84,56.83,56.84,112797.0,49.3862,49.3862,49.3775,49.3862,112797.0
2021-10-28 15:30:00,56.84,56.85,56.82,56.84,374163.0,49.3862,49.3949,49.3688,49.3862,374163.0
2021-10-29 09:30:00,56.61,56.63,56.59,56.63,237278.0,49.1863,49.2037,49.169,49.2037,237278.0
2021-10-29 10:00:00,56.62,56.68,56.62,56.67,219649.0,49.195,49.2472,49.195,49.2385,219649.0
2021-10-29 10:30:00,56.67,56.7,56.66,56.69,160763.0,49.2385,49.2645,49.2298,49.2559,160763.0
2021-10-29 11:00:00,56.69,56.69,56.65,56.66,182186.0,49.2559,49.2559,49.2211,49.2298,182186.0
2021-10-29 11:30:00,56.66,56.68,56.65,56.68,131793.0,49.2298,49.2472,49.2211,49.2472,131793.0
2021-10-29 12:00:00,56.68,56.69,56.67,56.69,168636.0,49.2472,49.2559,49.2385,49.2559,168636.0
2021-10-29 12:30:00,56.69,56.69,56.67,56.69,76914.0,49.2559,49.2559,49.2385,49.2559,76914.0
2021-10-29 13:00:00,56.69,56.71,56.68,56.7,98955.0,49.2559,49.2732,49.2472,49.2645,98955.0
2021-10-29 13:30:00,56.71,56.71,56.69,56.7,128064.0,49.2732,49.2732,49.2559,49.2645,128064.0
2021-10-29 14:00:00,56.69,56.7,56.66,56.67,181638.0,49.2559,49.2645,49.2298,49.2385,181638.0
2021-10-29 14:30:00,56.67,56.69,56.66,56.68,373431.0,49.2385,49.2559,49.2298,49.2472,373431.0
2021-10-29 15:00:00,56.68,56.7,56.67,56.7,129718.0,49.2472,49.2645,49.2385,49.2645,129718.0
2021-10-29 15:30:00,56.69,56.7,56.65,56.67,253161.0,49.2559,49.2645,49.2211,49.2385,253161.0
2021-11-01 09:30:00,56.51,56.53,56.48,56.53,78447.0,49.1333,49.1507,49.1072,49.1507,78447.0
2021-11-01 10:00:00,56.53,56.59,56.53,56.59,229327.0,49.1507,49.2028,49.1507,49.2028,229327.0
2021-11-01 10:30:00,56.59,56.61,56.57,56.58,86561.0,49.2028,49.2202,49.1854,49.1941,86561.0
2021-11-01 11:00:00,56.57,56.58,56.54,56.55,150429.0,49.1854,49.1941,49.1594,49.1681,150429.0
2021-11-01 11:30:00,56.54,56.58,56.54,56.58,152197.0,49.1594,49.1941,49.1594,49.1941,152197.0
2021-11-01 12:00:00,56.58,56.59,56.54,56.58,596444.0,49.1941,49.2028,49.1594,49.1941,596444.0
2021-11-01 12:30:00,56.58,56.59,56.57,56.59,129343.0,49.1941,49.2028,49.1854,49.2028,129343.0
2021-11-01 13:00:00,56.59,56.6,56.58,56.6,102707.0,49.2028,49.2115,49.1941,49.2115,102707.0
2021-11-01 13:30:00,56.6,56.62,56.59,56.62,122047.0,49.2115,49.2289,49.2028,49.2289,122047.0
2021-11-01 14:00:00,56.62,56.62,56.61,56.62,180892.0,49.2289,49.2289,49.2202,49.2289,180892.0
2021-11-01 14:30:00,56.61,56.63,56.61,56.61,218716.0,49.2202,49.2376,49.2202,49.2202,218716.0
2021-11-01 15:00:00,56.62,56.62,56.59,56.6,287987.0,49.2289,49.2289,49.2028,49.2115,287987.0
2021-11-01 15:30:00,56.59,56.63,56.59,56.62,386897.0,49.2028,49.2376,49.2028,49.2289,386897.0
2021-11-02 09:30:00,56.74,56.77,56.74,56.77,53004.0,49.3333,49.3593,49.3333,49.3593,53004.0
2021-11-02 10:00:00,56.77,56.81,56.76,56.81,160665.0,49.3593,49.3941,49.3506,49.3941,160665.0
2021-11-02 10:30:00,56.8,56.82,56.8,56.8,162103.0,49.3854,49.4028,49.3854,49.3854,162103.0
2021-11-02 11:00:00,56.81,56.84,56.8,56.83,102181.0,49.3941,49.4202,49.3854,49.4115,102181.0
2021-11-02 11:30:00,56.83,56.83,56.8,56.8,120519.0,49.4115,49.4115,49.3854,49.3854,120519.0
2021-11-02 12:00:00,56.81,56.82,56.8,56.8,173163.0,49.3941,49.4028,49.3854,49.3854,173163.0
2021-11-02 12:30:00,56.8,56.81,56.8,56.8,79050.0,49.3854,49.3941,49.3854,49.3854,79050.0
2021-11-02 13:00:00,56.8,56.81,56.79,56.81,360558.0,49.3854,49.3941,49.3767,49.3941,360558.0
2021-11-02 13:30:00,56.81,56.81,56.79,56.8,251286.0,49.3941,49.3941,49.3767,49.3854,251286.0
2021-11-02 14:00:00,56.8,56.82,56.8,56.82,153116.0,49.3854,49.4028,49.3854,49.4028,153116.0
2021-11-02 14:30:00,56.81,56.82,56.8,56.81,146167.0,49.3941,49.4028,49.3854,49.3941,146167.0
2021-11-02 15:00:00,56.81,56.82,56.8,56.82,185216.0,49.3941,49.4028,49.3854,49.4028,185216.0
2021-11-02 15:30:00,56.82,56.83,56.81,56.83,250995.0,49.4028,49.4115,49.3941,49.4115,250995.0
2021-11-03 09:30:00,56.8,56.82,56.76,56.77,101905.0,49.3854,49.4028,49.3506,49.3593,101905.0
2021-11-03 10:00:00,56.76,56.78,56.73,56.74,196447.0,49.3506,49.368,49.3246,49.3333,196447.0
2021-11-03 10:30:00,56.75,56.75,56.72,56.73,126863.0,49.3419,49.3419,49.3159,49.3246,126863.0
2021-11-03 11:00:00,56.72,56.76,56.71,56.75,103101.0,49.3159,49.3506,49.3072,49.3419,103101.0
2021-11-03 11:30:00,56.76,56.76,56.74,56.74,108376.0,49.3506,49.3506,49.3333,49.3333,108376.0
2021-11-03 12:00:00,56.74,56.75,56.73,56.75,65500.0,49.3333,49.3419,49.3246,49.3419,65500.0
2021-11-03 12:30:00,56.75,56.76,56.74,56.76,93043.0,49.3419,49.3506,49.3333,49.3506,93043.0
2021-11-03 13:00:00,56.76,56.76,56.74,56.75,134454.0,49.3506,49.3506,49.3333,49.3419,134454.0
2021-11-03 13:30:00,56.75,56.76,56.75,56.76,140626.0,49.3419,49.3506,49.3419,49.3506,140626.0
2021-11-03 14:00:00,56.75,56.77,56.67,56.71,504408.0,49.3419,49.3593,49.2724,49.3072,504408.0
2021-11-03 14:30:00,56.7,56.75,56.69,56.74,188065.0,49.2985,49.3419,49.2898,49.3333,188065.0
2021-11-03 15:00:00,56.73,56.74,56.71,56.73,100891.0,49.3246,49.3333,49.3072,49.3246,100891.0
2021-11-03 15:30:00,56.73,56.77,56.72,56.77,161584.0,49.3246,49.3593,49.3159,49.3593,161584.0
2021-11-04 09:30:00,56.86,56.92,56.85,56.92,156069.0,49.4376,49.4898,49.4289,49.4898,156069.0
2021-11-04 10:00:00,56.92,56.98,56.91,56.97,313569.0,49.4898,49.5419,49.4811,49.5332,313569.0
2021-11-04 10:30:00,56.98,57.0,56.96,56.97,207253.0,49.5419,49.5593,49.5245,49.5332,207253.0
2021-11-04 11:00:00,56.97,56.97,56.95,56.96,129921.0,49.5332,49.5332,49.5158,49.5245,129921.0
2021-11-04 11:30:00,56.96,56.98,56.95,56.97,296223.0,49.5245,49.5419,49.5158,49.5332,296223.0
2021-11-04 12:00:00,56.97,56.98,56.96,56.96,96175.0,49.5332,49.5419,49.5245,49.5245,96175.0
2021-11-04 12:30:00,56.97,56.97,56.96,56.97,120814.0,49.5332,49.5332,49.5245,49.5332,120814.0
2021-11-04 13:00:00,56.97,56.99,56.96,56.99,150625.0,49.5332,49.5506,49.5245,49.5506,150625.0
2021-11-04 13:30:00,56.98,57.01,56.98,56.99,232470.0,49.5419,49.568,49.5419,49.5506,232470.0
2021-11-04 14:00:00,57.0,57.0,56.98,56.98,203869.0,49.5593,49.5593,49.5419,49.5419,203869.0
2021-11-04 14:30:00,56.98,56.99,56.98,56.98,152149.0,49.5419,49.5506,49.5419,49.5419,152149.0
2021-11-04 15:00:00,56.98,56.99,56.98,56.98,94268.0,49.5419,49.5506,49.5419,49.5419,94268.0
2021-11-04 15:30:00,56.98,56.99,56.98,56.98,167558.0,49.5419,49.5506,49.5419,49.5419,167558.0
2021-11-05 09:30:00,57.11,57.18,57.1,57.18,129075.0,49.655,49.7158,49.6463,49.7158,129075.0
2021-11-05 10:00:00,57.19,57.19,57.15,57.18,267328.0,49.7245,49.7245,49.6897,49.7158,267328.0
2021-11-05 10:30:00,57.18,57.2,57.17,57.2,195806.0,49.7158,49.7332,49.7071,49.7332,195806.0
2021-11-05 11:00:00,57.2,57.2,57.18,57.2,144319.0,49.7332,49.7332,49.7158,49.7332,144319.0
2021-11-05 11:30:00,57.2,57.21,57.19,57.21,150290.0,49.7332,49.7419,49.7245,49.7419,150290.0
2021-11-05 12:00:00,57.21,57.21,57.19,57.2,141130.0,49.7419,49.7419,49.7245,49.7332,141130.0
2021-11-05 12:30:00,57.2,57.21,57.2,57.21,120901.0,49.7332,49.7419,49.7332,49.7419,120901.0
2021-11-05 13:00:00,57.21,57.21,57.2,57.2,70869.0,49.7419,49.7419,49.7332,49.7332,70869.0
2021-11-05 13:30:00,57.21,57.21,57.2,57.21,97794.0,49.7419,49.7419,49.7332,49.7419,97794.0
2021-11-05 14:00:00,57.21,57.21,57.2,57.21,119626.0,49.7419,49.7419,49.7332,49.7419,119626.0
2021-11-05 14:30:00,57.21,57.22,57.2,57.22,129013.0,49.7419,49.7506,49.7332,49.7506,129013.0
2021-11-05 15:00:00,57.22,57.23,57.21,57.22,176845.0,49.7506,49.7593,49.7419,49.7506,176845.0
2021-11-05 15:30:00,57.23,57.23,57.21,57.22,305441.0,49.7593,49.7593,49.7419,49.7506,305441.0
2021-11-08 09:30:00,57.17,57.17,57.13,57.14,106535.0,49.7071,49.7071,49.6723,49.681,106535.0
2021-11-08 10:00:00,57.14,57.15,57.12,57.14,196011.0,49.681,49.6897,49.6636,49.681,196011.0
2021-11-08 10:30:00,57.14,57.14,57.11,57.12,152315.0,49.681,49.681,49.655,49.6636,152315.0
2021-11-08 11:00:00,57.11,57.12,57.11,57.12,112294.0,49.655,49.6636,49.655,49.6636,112294.0
2021-11-08 11:30:00,57.12,57.12,57.1,57.11,143560.0,49.6636,49.6636,49.6463,49.655,143560.0
2021-11-08 12:00:00,57.11,57.11,57.1,57.11,81778.0,49.655,49.655,49.6463,49.655,81778.0
2021-11-08 12:30:00,57.1,57.11,57.08,57.09,79409.0,49.6463,49.655,49.6289,49.6376,79409.0
2021-11-08 13:00:00,57.09,57.1,57.07,57.07,170505.0,49.6376,49.6463,49.6202,49.6202,170505.0
2021-11-08 13:30:00,57.07,57.09,57.07,57.09,167409.0,49.6202,49.6376,49.6202,49.6376,167409.0
2021-11-08 14:00:00,57.09,57.1,57.08,57.1,207410.0,49.6376,49.6463,49.6289,49.6463,207410.0
2021-11-08 14:30:00,57.09,57.1,57.05,57.05,166154.0,49.6376,49.6463,49.6028,49.6028,166154.0
2021-11-08 15:00:00,57.05,57.06,57.05,57.06,81940.0,49.6028,49.6115,49.6028,49.6115,81940.0
2021-11-08 15:30:00,57.05,57.06,57.03,57.03,184846.0,49.6028,49.6115,49.5854,49.5854,184846.0
2021-11-09 09:30:00,57.23,57.27,57.23,57.27,203849.0,49.7593,49.7941,49.7593,49.7941,203849.0
2021-11-09 10:00:00,57.27,57.27,57.23,57.25,271232.0,49.7941,49.7941,49.7593,49.7767,271232.0
2021-11-09 10:30:00,57.26,57.26,57.25,57.25,115168.0,49.7854,49.7854,49.7767,49.7767,115168.0
2021-11-09 11:00:00,57.26,57.28,57.25,57.28,112001.0,49.7854,49.8028,49.7767,49.8028,112001.0
2021-11-09 11:30:00,57.28,57.31,57.27,57.3,98833.0,49.8028,49.8288,49.7941,49.8201,98833.0
2021-11-09 12:00:00,57.3,57.3,57.28,57.29,87221.0,49.8201,49.8201,49.8028,49.8115,87221.0
2021-11-09 12:30:00,57.29,57.31,57.28,57.3,106894.0,49.8115,49.8288,49.8028,49.8201,106894.0
2021-11-09 13:00:00,57.31,57.31,57.27,57.29,161667.0,49.8288,49.8288,49.7941,49.8115,161667.0
2021-11-09 13:30:00,57.29,57.31,57.28,57.29,200438.0,49.8115,49.8288,49.8028,49.8115,200438.0
2021-11-09 14:00:00,57.3,57.3,57.27,57.28,110633.0,49.8201,49.8201,49.7941,49.8028,110633.0
2021-11-09 14:30:00,57.28,57.3,57.27,57.3,186888.0,49.8028,49.8201,49.7941,49.8201,186888.0
2021-11-09 15:00:00,57.3,57.3,57.29,57.3,210630.0,49.8201,49.8201,49.8115,49.8201,210630.0
2021-11-09 15:30:00,57.3,57.3,57.28,57.29,225404.0,49.8201,49.8201,49.8028,49.8115,225404.0
2021-11-10 09:30:00,57.19,57.22,57.16,57.17,199899.0,49.7245,49.7506,49.6984,49.7071,199899.0
2021-11-10 10:00:00,57.16,57.2,57.15,57.17,165294.0,49.6984,49.7332,49.6897,49.7071,165294.0
2021-11-10 10:30:00,57.16,57.16,57.1,57.11,145708.0,49.6984,49.6984,49.6463,49.655,145708.0
2021-11-10 11:00:00,57.12,57.14,57.07,57.09,138521.0,49.6636,49.681,49.6202,49.6376,138521.0
2021-11-10 11:30:00,57.09,57.09,57.06,57.07,120135.0,49.6376,49.6376,49.6115,49.6202,120135.0
2021-11-10 12:00:00,57.07,57.07,57.05,57.05,98335.0,49.6202,49.6202,49.6028,49.6028,98335.0
2021-11-10 12:30:00,57.06,57.07,57.05,57.05,89281.0,49.6115,49.6202,49.6028,49.6028,89281.0
2021-11-10 13:00:00,57.05,57.06,56.98,57.04,291209.0,49.6028,49.6115,49.5419,49.5941,291209.0
2021-11-10 13:30:00,57.03,57.05,57.01,57.05,196502.0,49.5854,49.6028,49.568,49.6028,196502.0
2021-11-10 14:00:00,57.04,57.05,57.02,57.03,201428.0,49.5941,49.6028,49.5767,49.5854,201428.0
2021-11-10 14:30:00,57.03,57.04,57.0,57.0,263123.0,49.5854,49.5941,49.5593,49.5593,263123.0
2021-11-10 15:00:00,57.01,57.02,56.99,57.0,199950.0,49.568,49.5767,49.5506,49.5593,199950.0
2021-11-10 15:30:00,56.99,57.0,56.97,56.97,291472.0,49.5506,49.5593,49.5332,49.5332,291472.0
2021-11-11 09:30:00,56.94,56.97,56.94,56.95,74945.0,49.5071,49.5332,49.5071,49.5158,74945.0
2021-11-11 10:00:00,56.95,56.98,56.94,56.98,115441.0,49.5158,49.5419,49.5071,49.5419,115441.0
2021-11-11 10:30:00,56.97,56.98,56.95,56.95,123431.0,49.5332,49.5419,49.5158,49.5158,123431.0
2021-11-11 11:00:00,56.96,56.96,56.95,56.96,104551.0,49.5245,49.5245,49.5158,49.5245,104551.0
2021-11-11 11:30:00,56.95,56.96,56.94,56.96,58161.0,49.5158,49.5245,49.5071,49.5245,58161.0
2021-11-11 12:00:00,56.96,56.97,56.95,56.97,98908.0,49.5245,49.5332,49.5158,49.5332,98908.0
2021-11-11 12:30:00,56.96,56.97,56.95,56.96,84133.0,49.5245,49.5332,49.5158,49.5245,84133.0
2021-11-11 13:00:00,56.96,56.96,56.93,56.94,85663.0,49.5245,49.5245,49.4984,49.5071,85663.0
2021-11-11 13:30:00,56.94,56.95,56.94,56.95,53905.0,49.5071,49.5158,49.5071,49.5158,53905.0
2021-11-11 14:00:00,56.95,56.96,56.94,56.96,124910.0,49.5158,49.5245,49.5071,49.5245,124910.0
2021-11-11 14:30:00,56.96,56.96,56.95,56.96,78934.0,49.5245,49.5245,49.5158,49.5245,78934.0
2021-11-11 15:00:00,56.96,56.96,56.93,56.94,190580.0,49.5245,49.5245,49.4984,49.5071,190580.0
2021-11-11 15:30:00,56.94,56.95,56.93,56.95,166468.0,49.5071,49.5158,49.4984,49.5158,166468.0
2021-11-12 09:30:00,56.98,57.01,56.95,56.95,58561.0,49.5419,49.568,49.5158,49.5158,58561.0
2021-11-12 10:00:00,56.96,57.03,56.96,57.0,289468.0,49.5245,49.5854,49.5245,49.5593,289468.0
2021-11-12 10:30:00,57.0,57.01,56.96,56.98,143508.0,49.5593,49.568,49.5245,49.5419,143508.0
2021-11-12 11:00:00,56.98,56.99,56.97,56.98,83326.0,49.5419,49.5506,49.5332,49.5419,83326.0
2021-11-12 11:30:00,56.98,57.0,56.97,56.99,160459.0,49.5419,49.5593,49.5332,49.5506,160459.0
2021-11-12 12:00:00,56.98,57.01,56.98,57.0,122725.0,49.5419,49.568,49.5419,49.5593,122725.0
2021-11-12 12:30:00,57.0,57.0,56.97,56.99,68575.0,49.5593,49.5593,49.5332,49.5506,68575.0
2021-11-12 13:00:00,56.98,57.0,56.97,57.0,116640.0,49.5419,49.5593,49.5332,49.5593,116640.0
2021-11-12 13:30:00,57.0,57.0,56.99,57.0,58034.0,49.5593,49.5593,49.5506,49.5593,58034.0
2021-11-12 14:00:00,57.0,57.0,56.98,56.98,79819.0,49.5593,49.5593,49.5419,49.5419,79819.0
2021-11-12 14:30:00,56.98,56.99,56.97,56.98,84507.0,49.5419,49.5506,49.5332,49.5419,84507.0
2021-11-12 15:00:00,56.98,57.0,56.98,57.0,80592.0,49.5419,49.5593,49.5419,49.5593,80592.0
2021-11-12 15:30:00,57.0,57.01,56.99,57.0,142822.0,49.5593,49.568,49.5506,49.5593,142822.0
2021-11-15 09:30:00,57.01,57.03,56.97,56.98,89029.0,49.568,49.5854,49.5332,49.5419,89029.0
2021-11-15 10:00:00,56.98,56.99,56.96,56.98,315842.0,49.5419,49.5506,49.5245,49.5419,315842.0
2021-11-15 10:30:00,56.98,56.99,56.97,56.98,132792.0,49.5419,49.5506,49.5332,49.5419,132792.0
2021-11-15 11:00:00,56.98,56.99,56.96,56.98,118230.0,49.5419,49.5506,49.5245,49.5419,118230.0
2021-11-15 11:30:00,56.97,56.98,56.91,56.93,86087.0,49.5332,49.5419,49.4811,49.4984,86087.0
2021-11-15 12:00:00,56.93,56.95,56.92,56.95,129006.0,49.4984,49.5158,49.4898,49.5158,129006.0
2021-11-15 12:30:00,56.95,56.95,56.92,56.93,93349.0,49.5158,49.5158,49.4898,49.4984,93349.0
2021-11-15 13:00:00,56.92,56.94,56.92,56.94,116281.0,49.4898,49.5071,49.4898,49.5071,116281.0
2021-11-15 13:30:00,56.94,56.95,56.93,56.94,123371.0,49.5071,49.5158,49.4984,49.5071,123371.0
2021-11-15 14:00:00,56.94,56.95,56.93,56.95,96589.0,49.5071,49.5158,49.4984,49.5158,96589.0
2021-11-15 14:30:00,56.95,56.95,56.92,56.92,116962.0,49.5158,49.5158,49.4898,49.4898,116962.0
2021-11-15 15:00:00,56.92,56.94,56.92,56.94,155594.0,49.4898,49.5071,49.4898,49.5071,155594.0
2021-11-15 15:30:00,56.94,56.94,56.93,56.94,259455.0,49.5071,49.5071,49.4984,49.5071,259455.0
2021-11-16 09:30:00,56.88,56.89,56.85,56.86,84691.0,49.455,49.4637,49.4289,49.4376,84691.0
2021-11-16 10:00:00,56.86,56.92,56.86,56.91,198275.0,49.4376,49.4898,49.4376,49.4811,198275.0
2021-11-16 10:30:00,56.91,56.92,56.88,56.88,152453.0,49.4811,49.4898,49.455,49.455,152453.0
2021-11-16 11:00:00,56.88,56.9,56.87,56.88,127317.0,49.455,49.4724,49.4463,49.455,127317.0
2021-11-16 11:30:00,56.88,56.89,56.87,56.87,128291.0,49.455,49.4637,49.4463,49.4463,128291.0
2021-11-16 12:00:00,56.88,56.88,56.86,56.86,92208.0,49.455,49.455,49.4376,49.4376,92208.0
2021-11-16 12:30:00,56.87,56.88,56.85,56.87,100093.0,49.4463,49.455,49.4289,49.4463,100093.0
2021-11-16 13:00:00,56.87,56.88,56.86,56.88,72964.0,49.4463,49.455,49.4376,49.455,72964.0
2021-11-16 13:30:00,56.88,56.88,56.86,56.87,110147.0,49.455,49.455,49.4376,49.4463,110147.0
2021-11-16 14:00:00,56.87,56.88,56.85,56.87,230731.0,49.4463,49.455,49.4289,49.4463,230731.0
2021-11-16 14:30:00,56.86,56.87,56.85,56.86,134313.0,49.4376,49.4463,49.4289,49.4376,134313.0
2021-11-16 15:00:00,56.86,56.87,56.85,56.86,145675.0,49.4376,49.4463,49.4289,49.4376,145675.0
2021-11-16 15:30:00,56.86,56.86,56.85,56.85,178616.0,49.4376,49.4376,49.4289,49.4289,178616.0
2021-11-17 09:30:00,56.82,56.87,56.81,56.86,95805.0,49.4028,49.4463,49.3941,49.4376,95805.0
2021-11-17 10:00:00,56.87,56.89,56.85,56.89,195386.0,49.4463,49.4637,49.4289,49.4637,195386.0
2021-11-17 10:30:00,56.89,56.89,56.87,56.87,272395.0,49.4637,49.4637,49.4463,49.4463,272395.0
2021-11-17 11:00:00,56.88,56.89,56.87,56.89,116569.0,49.455,49.4637,49.4463,49.4637,116569.0
2021-11-17 11:30:00,56.89,56.9,56.88,56.89,90767.0,49.4637,49.4724,49.455,49.4637,90767.0
2021-11-17 12:00:00,56.9,56.92,56.89,56.92,76276.0,49.4724,49.4898,49.4637,49.4898,76276.0
2021-11-17 12:30:00,56.92,56.92,56.9,56.9,124731.0,49.4898,49.4898,49.4724,49.4724,124731.0
2021-11-17 13:00:00,56.9,56.92,56.88,56.92,73591.0,49.4724,49.4898,49.455,49.4898,73591.0
2021-11-17 13:30:00,56.92,56.93,56.91,56.93,263471.0,49.4898,49.4984,49.4811,49.4984,263471.0
2021-11-17 14:00:00,56.92,56.94,56.92,56.94,251667.0,49.4898,49.5071,49.4898,49.5071,251667.0
2021-11-17 14:30:00,56.93,56.94,56.93,56.94,165970.0,49.4984,49.5071,49.4984,49.5071,165970.0
2021-11-17 15:00:00,56.93,56.94,56.92,56.93,276495.0,49.4984,49.5071,49.4898,49.4984,276495.0
2021-11-17 15:30:00,56.93,56.96,56.92,56.96,491301.0,49.4984,49.5245,49.4898,49.5245,491301.0
2021-11-18 09:30:00,56.97,57.0,56.96,56.98,221864.0,49.5332,49.5593,49.5245,49.5419,221864.0
2021-11-18 10:00:00,56.98,56.99,56.97,56.98,259704.0,49.5419,49.5506,49.5332,49.5419,259704.0
2021-11-18 10:30:00,56.99,56.99,56.96,56.98,162813.0,49.5506,49.5506,49.5245,49.5419,162813.0
2021-11-18 11:00:00,56.98,57.0,56.98,57.0,116033.0,49.5419,49.5593,49.5419,49.5593,116033.0
2021-11-18 11:30:00,56.99,57.03,56.99,57.03,160013.0,49.5506,49.5854,49.5506,49.5854,160013.0
2021-11-18 12:00:00,57.03,57.04,57.02,57.03,144199.0,49.5854,49.5941,49.5767,49.5854,144199.0
2021-11-18 12:30:00,57.03,57.03,57.01,57.02,77017.0,49.5854,49.5854,49.568,49.5767,77017.0
2021-11-18 13:00:00,57.02,57.03,57.01,57.02,95507.0,49.5767,49.5854,49.568,49.5767,95507.0
2021-11-18 13:30:00,57.02,57.03,57.01,57.02,74903.0,49.5767,49.5854,49.568,49.5767,74903.0
2021-11-18 14:00:00,57.02,57.03,57.01,57.03,100786.0,49.5767,49.5854,49.568,49.5854,100786.0
2021-11-18 14:30:00,57.02,57.03,57.0,57.01,129261.0,49.5767,49.5854,49.5593,49.568,129261.0
2021-11-18 15:00:00,57.01,57.02,56.99,57.02,102206.0,49.568,49.5767,49.5506,49.5767,102206.0
2021-11-18 15:30:00,57.02,57.03,56.99,57.02,165537.0,49.5767,49.5854,49.5506,49.5767,165537.0
2021-11-19 09:30:00,57.15,57.19,57.15,57.19,98945.0,49.6897,49.7245,49.6897,49.7245,98945.0
2021-11-19 10:00:00,57.2,57.23,57.18,57.23,308523.0,49.7332,49.7593,49.7158,49.7593,308523.0
2021-11-19 10:30:00,57.23,57.24,57.19,57.2,664893.0,49.7593,49.768,49.7245,49.7332,664893.0
2021-11-19 11:00:00,57.21,57.22,57.19,57.21,245102.0,49.7419,49.7506,49.7245,49.7419,245102.0
2021-11-19 11:30:00,57.21,57.24,57.2,57.23,176061.0,49.7419,49.768,49.7332,49.7593,176061.0
2021-11-19 12:00:00,57.23,57.24,57.21,57.21,74328.0,49.7593,49.768,49.7419,49.7419,74328.0
2021-11-19 12:30:00,57.22,57.22,57.19,57.2,162937.0,49.7506,49.7506,49.7245,49.7332,162937.0
2021-11-19 13:00:00,57.2,57.21,57.19,57.21,131688.0,49.7332,49.7419,49.7245,49.7419,131688.0
2021-11-19 13:30:00,57.21,57.23,57.2,57.22,111703.0,49.7419,49.7593,49.7332,49.7506,111703.0
2021-11-19 14:00:00,57.22,57.22,57.2,57.22,134608.0,49.7506,49.7506,49.7332,49.7506,134608.0
2021-11-19 14:30:00,57.22,57.22,57.21,57.21,77172.0,49.7506,49.7506,49.7419,49.7419,77172.0
2021-11-19 15:00:00,57.22,57.22,57.2,57.21,112881.0,49.7506,49.7506,49.7332,49.7419,112881.0
2021-11-19 15:30:00,57.21,57.22,57.2,57.22,132016.0,49.7419,49.7506,49.7332,49.7506,132016.0
2021-11-22 09:30:00,57.14,57.15,57.11,57.14,109462.0,49.681,49.6897,49.655,49.681,109462.0
2021-11-22 10:00:00,57.14,57.16,57.12,57.13,212760.0,49.681,49.6984,49.6636,49.6723,212760.0
2021-11-22 10:30:00,57.13,57.15,57.12,57.14,101565.0,49.6723,49.6897,49.6636,49.681,101565.0
2021-11-22 11:00:00,57.13,57.14,57.07,57.09,124000.0,49.6723,49.681,49.6202,49.6376,124000.0
2021-11-22 11:30:00,57.08,57.1,57.06,57.1,114966.0,49.6289,49.6463,49.6115,49.6463,114966.0
2021-11-22 12:00:00,57.09,57.1,57.06,57.08,77123.0,49.6376,49.6463,49.6115,49.6289,77123.0
2021-11-22 12:30:00,57.08,57.08,57.06,57.07,76982.0,49.6289,49.6289,49.6115,49.6202,76982.0
2021-11-22 13:00:00,57.07,57.07,57.04,57.05,140505.0,49.6202,49.6202,49.5941,49.6028,140505.0
2021-11-22 13:30:00,57.05,57.06,57.03,57.03,254656.0,49.6028,49.6115,49.5854,49.5854,254656.0
2021-11-22 14:00:00,57.03,57.05,57.02,57.05,263459.0,49.5854,49.6028,49.5767,49.6028,263459.0
2021-11-22 14:30:00,57.05,57.06,57.03,57.03,179663.0,49.6028,49.6115,49.5854,49.5854,179663.0
2021-11-22 15:00:00,57.03,57.04,57.01,57.03,109876.0,49.5854,49.5941,49.568,49.5854,109876.0
2021-11-22 15:30:00,57.02,57.04,57.02,57.03,208850.0,49.5767,49.5941,49.5767,49.5854,208850.0
2021-11-23 09:30:00,56.78,56.79,56.75,56.78,125059.0,49.368,49.3767,49.3419,49.368,125059.0
2021-11-23 10:00:00,56.78,56.78,56.75,56.76,218939.0,49.368,49.368,49.3419,49.3506,218939.0
2021-11-23 10:30:00,56.76,56.79,56.75,56.78,228065.0,49.3506,49.3767,49.3419,49.368,228065.0
2021-11-23 11:00:00,56.78,56.78,56.72,56.77,394142.0,49.368,49.368,49.3159,49.3593,394142.0
2021-11-23 11:30:00,56.77,56.77,56.72,56.73,154606.0,49.3593,49.3593,49.3159,49.3246,154606.0
2021-11-23 12:00:00,56.73,56.74,56.72,56.74,89001.0,49.3246,49.3333,49.3159,49.3333,89001.0
2021-11-23 12:30:00,56.74,56.74,56.72,56.73,125662.0,49.3333,49.3333,49.3159,49.3246,125662.0
2021-11-23 13:00:00,56.73,56.77,56.72,56.75,137736.0,49.3246,49.3593,49.3159,49.3419,137736.0
2021-11-23 13:30:00,56.75,56.75,56.72,56.73,91375.0,49.3419,49.3419,49.3159,49.3246,91375.0
2021-11-23 14:00:00,56.74,56.75,56.73,56.75,148253.0,49.3333,49.3419,49.3246,49.3419,148253.0
2021-11-23 14:30:00,56.74,56.76,56.72,56.73,112872.0,49.3333,49.3506,49.3159,49.3246,112872.0
2021-11-23 15:00:00,56.73,56.75,56.73,56.75,134419.0,49.3246,49.3419,49.3246,49.3419,134419.0
2021-11-23 15:30:00,56.75,56.75,56.72,56.73,139081.0,49.3419,49.3419,49.3159,49.3246,139081.0
2021-11-24 09:30:00,56.68,56.7,56.66,56.69,111490.0,49.2811,49.2985,49.2637,49.2898,111490.0
2021-11-24 10:00:00,56.7,56.76,56.68,56.76,135379.0,49.2985,49.3506,49.2811,49.3506,135379.0
2021-11-24 10:30:00,56.76,56.77,56.73,56.73,142054.0,49.3506,49.3593,49.3246,49.3246,142054.0
2021-11-24 11:00:00,56.73,56.77,56.71,56.76,149371.0,49.3246,49.3593,49.3072,49.3506,149371.0
2021-11-24 11:30:00,56.76,56.78,56.75,56.77,91657.0,49.3506,49.368,49.3419,49.3593,91657.0
2021-11-24 12:00:00,56.77,56.78,56.76,56.78,83535.0,49.3593,49.368,49.3506,49.368,83535.0
2021-11-24 12:30:00,56.78,56.78,56.77,56.78,88619.0,49.368,49.368,49.3593,49.368,88619.0
2021-11-24 13:00:00,56.78,56.78,56.76,56.78,70038.0,49.368,49.368,49.3506,49.368,70038.0
2021-11-24 13:30:00,56.78,56.78,56.77,56.78,93776.0,49.368,49.368,49.3593,49.368,93776.0
2021-11-24 14:00:00,56.77,56.78,56.75,56.78,135966.0,49.3593,49.368,49.3419,49.368,135966.0
2021-11-24 14:30:00,56.78,56.79,56.77,56.79,177622.0,49.368,49.3767,49.3593,49.3767,177622.0
2021-11-24 15:00:00,56.79,56.8,56.78,56.8,159916.0,49.3767,49.3854,49.368,49.3854,159916.0
2021-11-24 15:30:00,56.8,56.81,56.79,56.8,144476.0,49.3854,49.3941,49.3767,49.3854,144476.0
2021-11-26 09:30:00,57.01,57.16,56.99,57.14,138938.0,49.568,49.6984,49.5506,49.681,138938.0
2021-11-26 10:00:00,57.14,57.17,57.12,57.13,273011.0,49.681,49.7071,49.6636,49.6723,273011.0
2021-11-26 10:30:00,57.13,57.17,57.12,57.16,148407.0,49.6723,49.7071,49.6636,49.6984,148407.0
2021-11-26 11:00:00,57.16,57.19,57.14,57.16,212808.0,49.6984,49.7245,49.681,49.6984,212808.0
2021-11-26 11:30:00,57.17,57.17,57.14,57.15,164802.0,49.7071,49.7071,49.681,49.6897,164802.0
2021-11-26 12:00:00,57.15,57.15,57.12,57.14,142459.0,49.6897,49.6897,49.6636,49.681,142459.0
2021-11-26 12:30:00,57.15,57.17,57.13,57.17,175222.0,49.6897,49.7071,49.6723,49.7071,175222.0
2021-11-29 09:30:00,56.98,57.02,56.97,56.97,206947.0,49.5419,49.5767,49.5332,49.5332,206947.0
2021-11-29 10:00:00,56.98,57.02,56.97,57.02,522118.0,49.5419,49.5767,49.5332,49.5767,522118.0
2021-11-29 10:30:00,57.02,57.05,57.01,57.05,166701.0,49.5767,49.6028,49.568,49.6028,166701.0
2021-11-29 11:00:00,57.05,57.08,57.03,57.08,107860.0,49.6028,49.6289,49.5854,49.6289,107860.0
2021-11-29 11:30:00,57.08,57.08,57.06,57.06,121874.0,49.6289,49.6289,49.6115,49.6115,121874.0
2021-11-29 12:00:00,57.07,57.07,57.02,57.04,139288.0,49.6202,49.6202,49.5767,49.5941,139288.0
2021-11-29 12:30:00,57.04,57.05,57.03,57.05,99931.0,49.5941,49.6028,49.5854,49.6028,99931.0
2021-11-29 13:00:00,57.05,57.06,57.04,57.05,124392.0,49.6028,49.6115,49.5941,49.6028,124392.0
2021-11-29 13:30:00,57.06,57.06,57.03,57.05,178629.0,49.6115,49.6115,49.5854,49.6028,178629.0
2021-11-29 14:00:00,57.05,57.05,57.04,57.04,86131.0,49.6028,49.6028,49.5941,49.5941,86131.0
2021-11-29 14:30:00,57.05,57.06,57.04,57.05,138149.0,49.6028,49.6115,49.5941,49.6028,138149.0
2021-11-29 15:00:00,57.05,57.06,57.05,57.06,147729.0,49.6028,49.6115,49.6028,49.6115,147729.0
2021-11-29 15:30:00,57.05,57.06,57.04,57.04,176659.0,49.6028,49.6115,49.5941,49.5941,176659.0
2021-11-30 09:30:00,57.22,57.28,57.21,57.27,169636.0,49.7506,49.8028,49.7419,49.7941,169636.0
2021-11-30 10:00:00,57.27,57.31,57.26,57.28,133071.0,49.7941,49.8288,49.7854,49.8028,133071.0
2021-11-30 10:30:00,57.28,57.29,57.12,57.17,213170.0,49.8028,49.8115,49.6636,49.7071,213170.0
2021-11-30 11:00:00,57.18,57.23,57.16,57.21,197396.0,49.7158,49.7593,49.6984,49.7419,197396.0
2021-11-30 11:30:00,57.21,57.25,57.2,57.23,126595.0,49.7419,49.7767,49.7332,49.7593,126595.0
2021-11-30 12:00:00,57.23,57.27,57.23,57.25,158118.0,49.7593,49.7941,49.7593,49.7767,158118.0
2021-11-30 12:30:00,57.25,57.26,57.23,57.25,449019.0,49.7767,49.7854,49.7593,49.7767,449019.0
2021-11-30 13:00:00,57.26,57.26,57.24,57.26,148582.0,49.7854,49.7854,49.768,49.7854,148582.0
2021-11-30 13:30:00,57.26,57.26,57.24,57.26,120724.0,49.7854,49.7854,49.768,49.7854,120724.0
2021-11-30 14:00:00,57.26,57.26,57.24,57.26,126309.0,49.7854,49.7854,49.768,49.7854,126309.0
2021-11-30 14:30:00,57.26,57.26,57.23,57.26,155655.0,49.7854,49.7854,49.7593,49.7854,155655.0
2021-11-30 15:00:00,57.26,57.27,57.23,57.26,184072.0,49.7854,49.7941,49.7593,49.7854,184072.0
2021-11-30 15:30:00,57.26,57.26,57.22,57.23,368373.0,49.7854,49.7854,49.7506,49.7593,368373.0
2021-12-01 09:30:00,57.14,57.16,57.13,57.13,135862.0,49.7105,49.7279,49.7018,49.7018,135862.0
2021-12-01 10:00:00,57.14,57.15,57.08,57.12,209623.0,49.7105,49.7192,49.6583,49.6931,209623.0
2021-12-01 10:30:00,57.12,57.15,57.1,57.12,432476.0,49.6931,49.7192,49.6757,49.6931,432476.0
2021-12-01 11:00:00,57.12,57.16,57.11,57.16,143329.0,49.6931,49.7279,49.6844,49.7279,143329.0
2021-12-01 11:30:00,57.16,57.19,57.14,57.19,155287.0,49.7279,49.754,49.7105,49.754,155287.0
2021-12-01 12:00:00,57.19,57.19,57.17,57.19,218674.0,49.754,49.754,49.7366,49.754,218674.0
2021-12-01 12:30:00,57.19,57.2,57.17,57.2,302649.0,49.754,49.7627,49.7366,49.7627,302649.0
2021-12-01 13:00:00,57.2,57.21,57.19,57.21,119886.0,49.7627,49.7714,49.754,49.7714,119886.0
2021-12-01 13:30:00,57.21,57.22,57.2,57.22,210309.0,49.7714,49.7801,49.7627,49.7801,210309.0
2021-12-01 14:00:00,57.22,57.22,57.19,57.21,247377.0,49.7801,49.7801,49.754,49.7714,247377.0
2021-12-01 14:30:00,57.21,57.21,57.19,57.21,209198.0,49.7714,49.7714,49.754,49.7714,209198.0
2021-12-01 15:00:00,57.21,57.21,57.2,57.21,118064.0,49.7714,49.7714,49.7627,49.7714,118064.0
2021-12-01 15:30:00,57.21,57.24,57.19,57.23,456310.0,49.7714,49.7975,49.754,49.7888,456310.0
2021-12-02 09:30:00,57.37,57.39,57.31,57.33,184345.0,49.9105,49.9279,49.8584,49.8757,184345.0
2021-12-02 10:00:00,57.32,57.35,57.3,57.3,219539.0,49.867,49.8931,49.8497,49.8497,219539.0
2021-12-02 10:30:00,57.3,57.33,57.29,57.3,132182.0,49.8497,49.8757,49.841,49.8497,132182.0
2021-12-02 11:00:00,57.3,57.3,57.28,57.29,141570.0,49.8497,49.8497,49.8323,49.841,141570.0
2021-12-02 11:30:00,57.28,57.3,57.27,57.28,225069.0,49.8323,49.8497,49.8236,49.8323,225069.0
2021-12-02 12:00:00,57.28,57.28,57.25,57.26,222866.0,49.8323,49.8323,49.8062,49.8149,222866.0
2021-12-02 12:30:00,57.26,57.26,57.25,57.26,66063.0,49.8149,49.8149,49.8062,49.8149,66063.0
2021-12-02 13:00:00,57.26,57.27,57.25,57.27,170229.0,49.8149,49.8236,49.8062,49.8236,170229.0
2021-12-02 13:30:00,57.27,57.27,57.25,57.26,83443.0,49.8236,49.8236,49.8062,49.8149,83443.0
2021-12-02 14:00:00,57.25,57.26,57.25,57.26,131522.0,49.8062,49.8149,49.8062,49.8149,131522.0
2021-12-02 14:30:00,57.26,57.26,57.25,57.26,120367.0,49.8149,49.8149,49.8062,49.8149,120367.0
2021-12-02 15:00:00,57.26,57.28,57.25,57.28,123381.0,49.8149,49.8323,49.8062,49.8323,123381.0
2021-12-02 15:30:00,57.28,57.28,57.27,57.28,184877.0,49.8323,49.8323,49.8236,49.8323,184877.0
2021-12-03 09:30:00,57.2,57.26,57.19,57.24,113323.0,49.7627,49.8149,49.754,49.7975,113323.0
2021-12-03 10:00:00,57.22,57.25,57.21,57.22,154021.0,49.7801,49.8062,49.7714,49.7801,154021.0
2021-12-03 10:30:00,57.22,57.28,57.21,57.25,114792.0,49.7801,49.8323,49.7714,49.8062,114792.0
2021-12-03 11:00:00,57.25,57.33,57.24,57.3,94107.0,49.8062,49.8757,49.7975,49.8497,94107.0
2021-12-03 11:30:00,57.3,57.36,57.29,57.36,99298.0,49.8497,49.9018,49.841,49.9018,99298.0
2021-12-03 12:00:00,57.36,57.37,57.32,57.34,95186.0,49.9018,49.9105,49.867,49.8844,95186.0
2021-12-03 12:30:00,57.34,57.38,57.33,57.38,86930.0,49.8844,49.9192,49.8757,49.9192,86930.0
2021-12-03 13:00:00,57.38,57.4,57.36,57.39,70881.0,49.9192,49.9366,49.9018,49.9279,70881.0
2021-12-03 13:30:00,57.39,57.4,57.37,57.39,76536.0,49.9279,49.9366,49.9105,49.9279,76536.0
2021-12-03 14:00:00,57.39,57.4,57.38,57.39,175823.0,49.9279,49.9366,49.9192,49.9279,175823.0
2021-12-03 14:30:00,57.39,57.4,57.38,57.4,75406.0,49.9279,49.9366,49.9192,49.9366,75406.0
2021-12-03 15:00:00,57.4,57.42,57.37,57.38,115851.0,49.9366,49.954,49.9105,49.9192,115851.0
2021-12-03 15:30:00,57.38,57.38,57.35,57.35,110673.0,49.9192,49.9192,49.8931,49.8931,110673.0
2021-12-06 09:30:00,57.38,57.42,57.37,57.41,84373.0,49.9192,49.954,49.9105,49.9453,84373.0
2021-12-06 10:00:00,57.41,57.41,57.39,57.41,192779.0,49.9453,49.9453,49.9279,49.9453,192779.0
2021-12-06 10:30:00,57.41,57.42,57.38,57.4,105055.0,49.9453,49.954,49.9192,49.9366,105055.0
2021-12-06 11:00:00,57.4,57.42,57.39,57.41,253279.0,49.9366,49.954,49.9279,49.9453,253279.0
2021-12-06 11:30:00,57.4,57.42,57.4,57.42,101321.0,49.9366,49.954,49.9366,49.954,101321.0
2021-12-06 12:00:00,57.42,57.42,57.38,57.4,269105.0,49.954,49.954,49.9192,49.9366,269105.0
2021-12-06 12:30:00,57.4,57.4,57.37,57.39,161013.0,49.9366,49.9366,49.9105,49.9279,161013.0
2021-12-06 13:00:00,57.39,57.39,57.35,57.37,136555.0,49.9279,49.9279,49.8931,49.9105,136555.0
2021-12-06 13:30:00,57.36,57.37,57.34,57.36,161404.0,49.9018,49.9105,49.8844,49.9018,161404.0
2021-12-06 14:00:00,57.36,57.37,57.36,57.37,114452.0,49.9018,49.9105,49.9018,49.9105,114452.0
2021-12-06 14:30:00,57.37,57.38,57.36,57.38,127906.0,49.9105,49.9192,49.9018,49.9192,127906.0
2021-12-06 15:00:00,57.37,57.38,57.37,57.38,130651.0,49.9105,49.9192,49.9105,49.9192,130651.0
2021-12-06 15:30:00,57.38,57.38,57.34,57.34,330963.0,49.9192,49.9192,49.8844,49.8844,330963.0
2021-12-07 09:30:00,57.26,57.34,57.26,57.31,111207.0,49.8149,49.8844,49.8149,49.8584,111207.0
2021-12-07 10:00:00,57.31,57.34,57.29,57.32,190881.0,49.8584,49.8844,49.841,49.867,190881.0
2021-12-07 10:30:00,57.31,57.34,57.29,57.3,72037.0,49.8584,49.8844,49.841,49.8497,72037.0
2021-12-07 11:00:00,57.3,57.32,57.28,57.32,89868.0,49.8497,49.867,49.8323,49.867,89868.0
2021-12-07 11:30:00,57.32,57.32,57.3,57.3,64764.0,49.867,49.867,49.8497,49.8497,64764.0
2021-12-07 12:00:00,57.3,57.31,57.28,57.29,169390.0,49.8497,49.8584,49.8323,49.841,169390.0
2021-12-07 12:30:00,57.29,57.29,57.26,57.29,64330.0,49.841,49.841,49.8149,49.841,64330.0
2021-12-07 13:00:00,57.29,57.31,57.28,57.3,82132.0,49.841,49.8584,49.8323,49.8497,82132.0
2021-12-07 13:30:00,57.29,57.3,57.28,57.29,64872.0,49.841,49.8497,49.8323,49.841,64872.0
2021-12-07 14:00:00,57.29,57.29,57.28,57.29,115931.0,49.841,49.841,49.8323,49.841,115931.0
2021-12-07 14:30:00,57.28,57.29,57.24,57.26,148614.0,49.8323,49.841,49.7975,49.8149,148614.0
2021-12-07 15:00:00,57.26,57.26,57.24,57.26,121131.0,49.8149,49.8149,49.7975,49.8149,121131.0
2021-12-07 15:30:00,57.26,57.26,57.21,57.22,275514.0,49.8149,49.8149,49.7714,49.7801,275514.0
2021-12-08 09:30:00,57.21,57.25,57.21,57.23,211673.0,49.7714,49.8062,49.7714,49.7888,211673.0
2021-12-08 10:00:00,57.23,57.24,57.2,57.23,172320.0,49.7888,49.7975,49.7627,49.7888,172320.0
2021-12-08 10:30:00,57.23,57.24,57.19,57.2,133274.0,49.7888,49.7975,49.754,49.7627,133274.0
2021-12-08 11:00:00,57.2,57.21,57.16,57.21,98154.0,49.7627,49.7714,49.7279,49.7714,98154.0
2021-12-08 11:30:00,57.21,57.21,57.17,57.2,135144.0,49.7714,49.7714,49.7366,49.7627,135144.0
2021-12-08 12:00:00,57.2,57.2,57.17,57.2,73289.0,49.7627,49.7627,49.7366,49.7627,73289.0
2021-12-08 12:30:00,57.2,57.22,57.19,57.22,124260.0,49.7627,49.7801,49.754,49.7801,124260.0
2021-12-08 13:00:00,57.22,57.24,57.2,57.21,70574.0,49.7801,49.7975,49.7627,49.7714,70574.0
2021-12-08 13:30:00,57.2,57.21,57.19,57.2,95845.0,49.7627,49.7714,49.754,49.7627,95845.0
2021-12-08 14:00:00,57.2,57.22,57.19,57.22,140634.0,49.7627,49.7801,49.754,49.7801,140634.0
2021-12-08 14:30:00,57.22,57.23,57.21,57.23,97468.0,49.7801,49.7888,49.7714,49.7888,97468.0
2021-12-08 15:00:00,57.23,57.23,57.2,57.23,148706.0,49.7888,49.7888,49.7627,49.7888,148706.0
2021-12-08 15:30:00,57.23,57.23,57.16,57.16,244638.0,49.7888,49.7888,49.7279,49.7279,244638.0
2021-12-09 09:30:00,57.29,57.34,57.29,57.34,70864.0,49.841,49.8844,49.841,49.8844,70864.0
2021-12-09 10:00:00,57.34,57.34,57.3,57.32,113554.0,49.8844,49.8844,49.8497,49.867,113554.0
2021-12-09 10:30:00,57.31,57.34,57.31,57.34,84380.0,49.8584,49.8844,49.8584,49.8844,84380.0
2021-12-09 11:00:00,57.34,57.34,57.26,57.26,127828.0,49.8844,49.8844,49.8149,49.8149,127828.0
2021-12-09 11:30:00,57.26,57.29,57.26,57.28,171834.0,49.8149,49.841,49.8149,49.8323,171834.0
2021-12-09 12:00:00,57.29,57.29,57.27,57.28,104831.0,49.841,49.841,49.8236,49.8323,104831.0
2021-12-09 12:30:00,57.28,57.29,57.23,57.23,252260.0,49.8323,49.841,49.7888,49.7888,252260.0
2021-12-09 13:00:00,57.23,57.26,57.2,57.22,333786.0,49.7888,49.8149,49.7627,49.7801,333786.0
2021-12-09 13:30:00,57.22,57.25,57.21,57.24,138638.0,49.7801,49.8062,49.7714,49.7975,138638.0
2021-12-09 14:00:00,57.25,57.25,57.22,57.25,135981.0,49.8062,49.8062,49.7801,49.8062,135981.0
2021-12-09 14:30:00,57.25,57.26,57.21,57.23,373348.0,49.8062,49.8149,49.7714,49.7888,373348.0
2021-12-09 15:00:00,57.23,57.25,57.22,57.25,133658.0,49.7888,49.8062,49.7801,49.8062,133658.0
2021-12-09 15:30:00,57.25,57.32,57.24,57.3,1859003.0,49.8062,49.867,49.7975,49.8497,1859003.0
2021-12-10 09:30:00,57.33,57.33,57.28,57.33,119685.0,49.8757,49.8757,49.8323,49.8757,119685.0
2021-12-10 10:00:00,57.33,57.35,57.31,57.33,193535.0,49.8757,49.8931,49.8584,49.8757,193535.0
2021-12-10 10:30:00,57.33,57.34,57.31,57.32,122646.0,49.8757,49.8844,49.8584,49.867,122646.0
2021-12-10 11:00:00,57.32,57.35,57.31,57.34,142840.0,49.867,49.8931,49.8584,49.8844,142840.0
2021-12-10 11:30:00,57.34,57.34,57.3,57.3,119603.0,49.8844,49.8844,49.8497,49.8497,119603.0
2021-12-10 12:00:00,57.3,57.33,57.3,57.33,121235.0,49.8497,49.8757,49.8497,49.8757,121235.0
2021-12-10 12:30:00,57.33,57.33,57.3,57.32,107334.0,49.8757,49.8757,49.8497,49.867,107334.0
2021-12-10 13:00:00,57.32,57.32,57.3,57.3,90124.0,49.867,49.867,49.8497,49.8497,90124.0
2021-12-10 13:30:00,57.3,57.31,57.28,57.29,70942.0,49.8497,49.8584,49.8323,49.841,70942.0
2021-12-10 14:00:00,57.29,57.31,57.28,57.3,178354.0,49.841,49.8584,49.8323,49.8497,178354.0
2021-12-10 14:30:00,57.3,57.3,57.29,57.3,157316.0,49.8497,49.8497,49.841,49.8497,157316.0
2021-12-10 15:00:00,57.3,57.3,57.29,57.3,139624.0,49.8497,49.8497,49.841,49.8497,139624.0
2021-12-10 15:30:00,57.3,57.31,57.29,57.3,388516.0,49.8497,49.8584,49.841,49.8497,388516.0
2021-12-13 09:30:00,57.38,57.4,57.36,57.4,137329.0,49.9192,49.9366,49.9018,49.9366,137329.0
2021-12-13 10:00:00,57.4,57.43,57.4,57.42,214386.0,49.9366,49.9627,49.9366,49.954,214386.0
2021-12-13 10:30:00,57.43,57.43,57.4,57.42,133459.0,49.9627,49.9627,49.9366,49.954,133459.0
2021-12-13 11:00:00,57.42,57.45,57.41,57.45,83321.0,49.954,49.9801,49.9453,49.9801,83321.0
2021-12-13 11:30:00,57.45,57.45,57.42,57.45,155235.0,49.9801,49.9801,49.954,49.9801,155235.0
2021-12-13 12:00:00,57.45,57.46,57.43,57.44,232392.0,49.9801,49.9888,49.9627,49.9714,232392.0
2021-12-13 12:30:00,57.44,57.45,57.43,57.45,55844.0,49.9714,49.9801,49.9627,49.9801,55844.0
2021-12-13 13:00:00,57.45,57.46,57.44,57.45,106732.0,49.9801,49.9888,49.9714,49.9801,106732.0
2021-12-13 13:30:00,57.45,57.45,57.44,57.45,103818.0,49.9801,49.9801,49.9714,49.9801,103818.0
2021-12-13 14:00:00,57.45,57.45,57.44,57.45,111247.0,49.9801,49.9801,49.9714,49.9801,111247.0
2021-12-13 14:30:00,57.45,57.46,57.44,57.46,166218.0,49.9801,49.9888,49.9714,49.9888,166218.0
2021-12-13 15:00:00,57.46,57.46,57.45,57.46,127423.0,49.9888,49.9888,49.9801,49.9888,127423.0
2021-12-13 15:30:00,57.46,57.46,57.45,57.46,202886.0,49.9888,49.9888,49.9801,49.9888,202886.0
2021-12-14 09:30:00,57.4,57.4,57.35,57.37,106886.0,49.9366,49.9366,49.8931,49.9105,106886.0
2021-12-14 10:00:00,57.37,57.38,57.35,57.36,160120.0,49.9105,49.9192,49.8931,49.9018,160120.0
2021-12-14 10:30:00,57.36,57.39,57.35,57.39,95050.0,49.9018,49.9279,49.8931,49.9279,95050.0
2021-12-14 11:00:00,57.39,57.41,57.36,57.37,159919.0,49.9279,49.9453,49.9018,49.9105,159919.0
2021-12-14 11:30:00,57.37,57.4,57.36,57.39,89945.0,49.9105,49.9366,49.9018,49.9279,89945.0
2021-12-14 12:00:00,57.4,57.4,57.36,57.36,73459.0,49.9366,49.9366,49.9018,49.9018,73459.0
2021-12-14 12:30:00,57.36,57.4,57.36,57.4,66727.0,49.9018,49.9366,49.9018,49.9366,66727.0
2021-12-14 13:00:00,57.4,57.4,57.37,57.4,104940.0,49.9366,49.9366,49.9105,49.9366,104940.0
2021-12-14 13:30:00,57.4,57.4,57.39,57.4,172257.0,49.9366,49.9366,49.9279,49.9366,172257.0
2021-12-14 14:00:00,57.4,57.4,57.39,57.39,127525.0,49.9366,49.9366,49.9279,49.9279,127525.0
2021-12-14 14:30:00,57.4,57.4,57.38,57.4,180796.0,49.9366,49.9366,49.9192,49.9366,180796.0
2021-12-14 15:00:00,57.4,57.41,57.39,57.41,96561.0,49.9366,49.9453,49.9279,49.9453,96561.0
2021-12-14 15:30:00,57.41,57.42,57.38,57.42,687264.0,49.9453,49.954,49.9192,49.954,687264.0
2021-12-15 09:30:00,57.31,57.36,57.29,57.35,231026.0,49.8584,49.9018,49.841,49.8931,231026.0
2021-12-15 10:00:00,57.35,57.39,57.34,57.38,141862.0,49.8931,49.9279,49.8844,49.9192,141862.0
2021-12-15 10:30:00,57.37,57.38,57.34,57.36,72331.0,49.9105,49.9192,49.8844,49.9018,72331.0
2021-12-15 11:00:00,57.36,57.39,57.36,57.37,104960.0,49.9018,49.9279,49.9018,49.9105,104960.0
2021-12-15 11:30:00,57.37,57.38,57.35,57.38,83132.0,49.9105,49.9192,49.8931,49.9192,83132.0
2021-12-15 12:00:00,57.38,57.38,57.35,57.35,122274.0,49.9192,49.9192,49.8931,49.8931,122274.0
2021-12-15 12:30:00,57.36,57.37,57.35,57.36,155764.0,49.9018,49.9105,49.8931,49.9018,155764.0
2021-12-15 13:00:00,57.36,57.36,57.35,57.35,130739.0,49.9018,49.9018,49.8931,49.8931,130739.0
2021-12-15 13:30:00,57.35,57.35,57.33,57.33,127397.0,49.8931,49.8931,49.8757,49.8757,127397.0
2021-12-15 14:00:00,57.32,57.37,57.26,57.36,481770.0,49.867,49.9105,49.8149,49.9018,481770.0
2021-12-15 14:30:00,57.36,57.37,57.31,57.35,161843.0,49.9018,49.9105,49.8584,49.8931,161843.0
2021-12-15 15:00:00,57.35,57.36,57.32,57.35,145480.0,49.8931,49.9018,49.867,49.8931,145480.0
2021-12-15 15:30:00,57.35,57.36,57.33,57.33,344020.0,49.8931,49.9018,49.8757,49.8757,344020.0
2021-12-16 09:30:00,57.22,57.3,57.21,57.28,128848.0,49.7801,49.8497,49.7714,49.8323,128848.0
2021-12-16 10:00:00,57.28,57.3,57.26,57.3,222135.0,49.8323,49.8497,49.8149,49.8497,222135.0
2021-12-16 10:30:00,57.3,57.3,57.26,57.29,136949.0,49.8497,49.8497,49.8149,49.841,136949.0
2021-12-16 11:00:00,57.3,57.32,57.28,57.3,105058.0,49.8497,49.867,49.8323,49.8497,105058.0
2021-12-16 11:30:00,57.3,57.31,57.29,57.3,92239.0,49.8497,49.8584,49.841,49.8497,92239.0
2021-12-16 12:00:00,57.3,57.32,57.3,57.32,94895.0,49.8497,49.867,49.8497,49.867,94895.0
2021-12-16 12:30:00,57.32,57.35,57.31,57.35,78481.0,49.867,49.8931,49.8584,49.8931,78481.0
2021-12-16 13:00:00,57.34,57.35,57.33,57.34,72787.0,49.8844,49.8931,49.8757,49.8844,72787.0
2021-12-16 13:30:00,57.34,57.35,57.33,57.34,58704.0,49.8844,49.8931,49.8757,49.8844,58704.0
2021-12-16 14:00:00,57.35,57.35,57.32,57.35,133316.0,49.8931,49.8931,49.867,49.8931,133316.0
2021-12-16 14:30:00,57.35,57.36,57.34,57.36,98669.0,49.8931,49.9018,49.8844,49.9018,98669.0
2021-12-16 15:00:00,57.36,57.36,57.34,57.35,137026.0,49.9018,49.9018,49.8844,49.8931,137026.0
2021-12-16 15:30:00,57.35,57.35,57.24,57.25,645997.0,49.8931,49.8931,49.7975,49.8062,645997.0
2021-12-17 09:30:00,57.37,57.42,57.37,57.4,126392.0,49.9105,49.954,49.9105,49.9366,126392.0
2021-12-17 10:00:00,57.4,57.41,57.37,57.41,191573.0,49.9366,49.9453,49.9105,49.9453,191573.0
2021-12-17 10:30:00,57.41,57.41,57.36,57.37,112099.0,49.9453,49.9453,49.9018,49.9105,112099.0
2021-12-17 11:00:00,57.36,57.39,57.36,57.39,118843.0,49.9018,49.9279,49.9018,49.9279,118843.0
2021-12-17 11:30:00,57.38,57.42,57.38,57.41,109683.0,49.9192,49.954,49.9192,49.9453,109683.0
2021-12-17 12:00:00,57.4,57.42,57.4,57.41,159417.0,49.9366,49.954,49.9366,49.9453,159417.0
2021-12-17 12:30:00,57.41,57.42,57.41,57.41,113721.0,49.9453,49.954,49.9453,49.9453,113721.0
2021-12-17 13:00:00,57.42,57.42,57.41,57.41,100078.0,49.954,49.954,49.9453,49.9453,100078.0
2021-12-17 13:30:00,57.41,57.42,57.38,57.4,133138.0,49.9453,49.954,49.9192,49.9366,133138.0
2021-12-17 14:00:00,57.4,57.41,57.39,57.41,130088.0,49.9366,49.9453,49.9279,49.9453,130088.0
2021-12-17 14:30:00,57.41,57.41,57.39,57.39,136812.0,49.9453,49.9453,49.9279,49.9279,136812.0
2021-12-17 15:00:00,57.4,57.4,57.38,57.4,99964.0,49.9366,49.9366,49.9192,49.9366,99964.0
2021-12-17 15:30:00,57.4,57.4,57.39,57.4,199310.0,49.9366,49.9366,49.9279,49.9366,199310.0
2021-12-20 09:30:00,57.34,57.4,57.34,57.36,102400.0,49.8844,49.9366,49.8844,49.9018,102400.0
2021-12-20 10:00:00,57.37,57.39,57.36,57.38,380474.0,49.9105,49.9279,49.9018,49.9192,380474.0
2021-12-20 10:30:00,57.38,57.39,57.36,57.38,164802.0,49.9192,49.9279,49.9018,49.9192,164802.0
2021-12-20 11:00:00,57.38,57.39,57.37,57.38,80611.0,49.9192,49.9279,49.9105,49.9192,80611.0
2021-12-20 11:30:00,57.38,57.38,57.36,57.36,135649.0,49.9192,49.9192,49.9018,49.9018,135649.0
2021-12-20 12:00:00,57.36,57.36,57.32,57.34,332383.0,49.9018,49.9018,49.867,49.8844,332383.0
2021-12-20 12:30:00,57.33,57.35,57.33,57.35,182684.0,49.8757,49.8931,49.8757,49.8931,182684.0
2021-12-20 13:00:00,57.35,57.36,57.33,57.33,100209.0,49.8931,49.9018,49.8757,49.8757,100209.0
2021-12-20 13:30:00,57.34,57.34,57.31,57.33,108447.0,49.8844,49.8844,49.8584,49.8757,108447.0
2021-12-20 14:00:00,57.32,57.34,57.31,57.33,205043.0,49.867,49.8844,49.8584,49.8757,205043.0
2021-12-20 14:30:00,57.33,57.33,57.32,57.33,135774.0,49.8757,49.8757,49.867,49.8757,135774.0
2021-12-20 15:00:00,57.33,57.33,57.32,57.33,204320.0,49.8757,49.8757,49.867,49.8757,204320.0
2021-12-20 15:30:00,57.33,57.36,57.32,57.35,257803.0,49.8757,49.9018,49.867,49.8931,257803.0
2021-12-21 09:30:00,57.28,57.3,57.09,57.1,186432.0,49.8323,49.8497,49.667,49.6757,186432.0
2021-12-21 10:00:00,57.1,57.1,57.05,57.08,137553.0,49.6757,49.6757,49.6322,49.6583,137553.0
2021-12-21 10:30:00,57.08,57.09,57.04,57.06,82315.0,49.6583,49.667,49.6235,49.6409,82315.0
2021-12-21 11:00:00,57.06,57.07,57.04,57.05,166045.0,49.6409,49.6496,49.6235,49.6322,166045.0
2021-12-21 11:30:00,57.05,57.07,57.05,57.07,217193.0,49.6322,49.6496,49.6322,49.6496,217193.0
2021-12-21 12:00:00,57.07,57.08,57.04,57.05,180322.0,49.6496,49.6583,49.6235,49.6322,180322.0
2021-12-21 12:30:00,57.05,57.07,57.03,57.04,137813.0,49.6322,49.6496,49.6148,49.6235,137813.0
2021-12-21 13:00:00,57.03,57.08,57.03,57.07,114962.0,49.6148,49.6583,49.6148,49.6496,114962.0
2021-12-21 13:30:00,57.08,57.08,57.05,57.05,108857.0,49.6583,49.6583,49.6322,49.6322,108857.0
2021-12-21 14:00:00,57.06,57.06,57.03,57.05,190634.0,49.6409,49.6409,49.6148,49.6322,190634.0
2021-12-21 14:30:00,57.05,57.06,57.04,57.06,176209.0,49.6322,49.6409,49.6235,49.6409,176209.0
2021-12-21 15:00:00,57.05,57.07,57.05,57.07,127854.0,49.6322,49.6496,49.6322,49.6496,127854.0
2021-12-21 15:30:00,57.07,57.08,57.06,57.07,211007.0,49.6496,49.6583,49.6409,49.6496,211007.0
2021-12-22 09:30:00,57.08,57.09,57.04,57.04,107648.0,49.6583,49.667,49.6235,49.6235,107648.0
2021-12-22 10:00:00,57.04,57.06,57.03,57.05,312016.0,49.6235,49.6409,49.6148,49.6322,312016.0
2021-12-22 10:30:00,57.05,57.05,57.03,57.05,140626.0,49.6322,49.6322,49.6148,49.6322,140626.0
2021-12-22 11:00:00,57.05,57.1,57.04,57.09,176924.0,49.6322,49.6757,49.6235,49.667,176924.0
2021-12-22 11:30:00,57.1,57.1,57.09,57.1,119531.0,49.6757,49.6757,49.667,49.6757,119531.0
2021-12-22 12:00:00,57.1,57.1,57.09,57.09,170181.0,49.6757,49.6757,49.667,49.667,170181.0
2021-12-22 12:30:00,57.1,57.1,57.09,57.1,93866.0,49.6757,49.6757,49.667,49.6757,93866.0
2021-12-22 13:00:00,57.1,57.1,57.08,57.09,123487.0,49.6757,49.6757,49.6583,49.667,123487.0
2021-12-22 13:30:00,57.09,57.09,57.07,57.07,120279.0,49.667,49.667,49.6496,49.6496,120279.0
2021-12-22 14:00:00,57.07,57.1,57.06,57.09,200666.0,49.6496,49.6757,49.6409,49.667,200666.0
2021-12-22 14:30:00,57.09,57.09,57.08,57.09,164350.0,49.667,49.667,49.6583,49.667,164350.0
2021-12-22 15:00:00,57.09,57.1,57.08,57.09,138125.0,49.667,49.6757,49.6583,49.667,138125.0
2021-12-22 15:30:00,57.09,57.1,57.08,57.09,377740.0,49.667,49.6757,49.6583,49.667,377740.0
2021-12-23 09:30:00,55.36,55.37,55.31,55.33,112086.0,49.5696,49.5786,49.5248,49.5427,112086.0
2021-12-23 10:00:00,55.32,55.34,55.29,55.3,263674.0,49.5338,49.5517,49.5069,49.5159,263674.0
2021-12-23 10:30:00,55.31,55.32,55.29,55.3,250281.0,49.5248,49.5338,49.5069,49.5159,250281.0
2021-12-23 11:00:00,55.3,55.33,55.28,55.33,140996.0,49.5159,49.5427,49.498,49.5427,140996.0
2021-12-23 11:30:00,55.33,55.35,55.32,55.33,280740.0,49.5427,49.5607,49.5338,49.5427,280740.0
2021-12-23 12:00:00,55.33,55.34,55.3,55.31,207700.0,49.5427,49.5517,49.5159,49.5248,207700.0
2021-12-23 12:30:00,55.31,55.34,55.31,55.33,181624.0,49.5248,49.5517,49.5248,49.5427,181624.0
2021-12-23 13:00:00,55.34,55.34,55.33,55.34,112480.0,49.5517,49.5517,49.5427,49.5517,112480.0
2021-12-23 13:30:00,55.34,55.34,55.31,55.32,171365.0,49.5517,49.5517,49.5248,49.5338,171365.0
2021-12-23 14:00:00,55.32,55.32,55.31,55.32,114987.0,49.5338,49.5338,49.5248,49.5338,114987.0
2021-12-23 14:30:00,55.32,55.33,55.31,55.33,111091.0,49.5338,49.5427,49.5248,49.5427,111091.0
2021-12-23 15:00:00,55.33,55.33,55.31,55.32,160958.0,49.5427,49.5427,49.5248,49.5338,160958.0
2021-12-23 15:30:00,55.32,55.36,55.31,55.36,287723.0,49.5338,49.5696,49.5248,49.5696,287723.0
2021-12-27 09:30:00,55.3,55.33,55.29,55.32,539903.0,49.5159,49.5427,49.5069,49.5338,539903.0
2021-12-27 10:00:00,55.33,55.33,55.31,55.32,496094.0,49.5427,49.5427,49.5248,49.5338,496094.0
2021-12-27 10:30:00,55.32,55.35,55.31,55.35,824515.0,49.5338,49.5607,49.5248,49.5607,824515.0
2021-12-27 11:00:00,55.35,55.35,55.34,55.34,440023.0,49.5607,49.5607,49.5517,49.5517,440023.0
2021-12-27 11:30:00,55.35,55.35,55.34,55.35,159415.0,49.5607,49.5607,49.5517,49.5607,159415.0
2021-12-27 12:00:00,55.35,55.35,55.34,55.34,336427.0,49.5607,49.5607,49.5517,49.5517,336427.0
2021-12-27 12:30:00,55.35,55.35,55.34,55.35,148841.0,49.5607,49.5607,49.5517,49.5607,148841.0
2021-12-27 13:00:00,55.35,55.35,55.34,55.35,125954.0,49.5607,49.5607,49.5517,49.5607,125954.0
2021-12-27 13:30:00,55.35,55.35,55.34,55.35,127491.0,49.5607,49.5607,49.5517,49.5607,127491.0
2021-12-27 14:00:00,55.35,55.35,55.34,55.35,163102.0,49.5607,49.5607,49.5517,49.5607,163102.0
2021-12-27 14:30:00,55.35,55.35,55.34,55.35,185927.0,49.5607,49.5607,49.5517,49.5607,185927.0
2021-12-27 15:00:00,55.35,55.35,55.34,55.35,252154.0,49.5607,49.5607,49.5517,49.5607,252154.0
2021-12-27 15:30:00,55.34,55.35,55.34,55.34,370366.0,49.5517,49.5607,49.5517,49.5517,370366.0
2021-12-28 09:30:00,55.34,55.35,55.32,55.34,229815.0,49.5517,49.5607,49.5338,49.5517,229815.0
2021-12-28 10:00:00,55.34,55.34,55.32,55.34,430557.0,49.5517,49.5517,49.5338,49.5517,430557.0
2021-12-28 10:30:00,55.34,55.34,55.33,55.34,342040.0,49.5517,49.5517,49.5427,49.5517,342040.0
2021-12-28 11:00:00,55.34,55.35,55.33,55.35,178173.0,49.5517,49.5607,49.5427,49.5607,178173.0
2021-12-28 11:30:00,55.35,55.35,55.31,55.32,312005.0,49.5607,49.5607,49.5248,49.5338,312005.0
2021-12-28 12:00:00,55.32,55.35,55.32,55.35,188061.0,49.5338,49.5607,49.5338,49.5607,188061.0
2021-12-28 12:30:00,55.35,55.35,55.33,55.34,192818.0,49.5607,49.5607,49.5427,49.5517,192818.0
2021-12-28 13:00:00,55.34,55.35,55.33,55.33,147634.0,49.5517,49.5607,49.5427,49.5427,147634.0
2021-12-28 13:30:00,55.34,55.34,55.31,55.32,166022.0,49.5517,49.5517,49.5248,49.5338,166022.0
2021-12-28 14:00:00,55.32,55.33,55.31,55.33,216863.0,49.5338,49.5427,49.5248,49.5427,216863.0
2021-12-28 14:30:00,55.33,55.33,55.32,55.33,192047.0,49.5427,49.5427,49.5338,49.5427,192047.0
2021-12-28 15:00:00,55.33,55.34,55.32,55.34,126069.0,49.5427,49.5517,49.5338,49.5517,126069.0
2021-12-28 15:30:00,55.34,55.34,55.31,55.32,334909.0,49.5517,49.5517,49.5248,49.5338,334909.0
2021-12-29 09:30:00,55.17,55.17,55.14,55.16,475603.0,49.3995,49.3995,49.3726,49.3905,475603.0
2021-12-29 10:00:00,55.16,55.16,55.13,55.14,8436931.0,49.3905,49.3905,49.3637,49.3726,8436931.0
2021-12-29 10:30:00,55.14,55.14,55.11,55.12,180928.0,49.3726,49.3726,49.3458,49.3547,180928.0
2021-12-29 11:00:00,55.12,55.13,55.11,55.12,147936.0,49.3547,49.3637,49.3458,49.3547,147936.0
2021-12-29 11:30:00,55.11,55.12,55.08,55.1,472788.0,49.3458,49.3547,49.3189,49.3368,472788.0
2021-12-29 12:00:00,55.11,55.12,55.09,55.12,233181.0,49.3458,49.3547,49.3278,49.3547,233181.0
2021-12-29 12:30:00,55.12,55.12,55.09,55.1,128465.0,49.3547,49.3547,49.3278,49.3368,128465.0
2021-12-29 13:00:00,55.1,55.11,55.08,55.09,117022.0,49.3368,49.3458,49.3189,49.3278,117022.0
2021-12-29 13:30:00,55.09,55.1,55.06,55.1,242796.0,49.3278,49.3368,49.301,49.3368,242796.0
2021-12-29 14:00:00,55.1,55.12,55.09,55.12,271550.0,49.3368,49.3547,49.3278,49.3547,271550.0
2021-12-29 14:30:00,55.11,55.12,55.09,55.1,325920.0,49.3458,49.3547,49.3278,49.3368,325920.0
2021-12-29 15:00:00,55.1,55.1,55.08,55.1,193881.0,49.3368,49.3368,49.3189,49.3368,193881.0
2021-12-29 15:30:00,55.1,55.12,55.09,55.11,400913.0,49.3368,49.3547,49.3278,49.3458,400913.0
2021-12-30 09:30:00,55.17,55.17,55.13,55.15,299759.0,49.3995,49.3995,49.3637,49.3816,299759.0
2021-12-30 10:00:00,55.15,55.16,55.13,55.16,192319.0,49.3816,49.3905,49.3637,49.3905,192319.0
2021-12-30 10:30:00,55.16,55.16,55.15,55.16,545452.0,49.3905,49.3905,49.3816,49.3905,545452.0
2021-12-30 11:00:00,55.16,55.16,55.14,55.15,134164.0,49.3905,49.3905,49.3726,49.3816,134164.0
2021-12-30 11:30:00,55.14,55.15,55.13,55.14,108713.0,49.3726,49.3816,49.3637,49.3726,108713.0
2021-12-30 12:00:00,55.14,55.16,55.13,55.16,159361.0,49.3726,49.3905,49.3637,49.3905,159361.0
2021-12-30 12:30:00,55.15,55.16,55.14,55.15,159292.0,49.3816,49.3905,49.3726,49.3816,159292.0
2021-12-30 13:00:00,55.16,55.16,55.14,55.15,200624.0,49.3905,49.3905,49.3726,49.3816,200624.0
2021-12-30 13:30:00,55.15,55.16,55.14,55.15,273066.0,49.3816,49.3905,49.3726,49.3816,273066.0
2021-12-30 14:00:00,55.14,55.16,55.14,55.16,213850.0,49.3726,49.3905,49.3726,49.3905,213850.0
2021-12-30 14:30:00,55.16,55.17,55.14,55.14,264060.0,49.3905,49.3995,49.3726,49.3726,264060.0
2021-12-30 15:00:00,55.15,55.16,55.14,55.16,230452.0,49.3816,49.3905,49.3726,49.3905,230452.0
2021-12-30 15:30:00,55.16,55.17,55.14,55.15,290211.0,49.3905,49.3995,49.3726,49.3816,290211.0
2021-12-31 09:30:00,55.16,55.19,55.15,55.16,253655.0,49.3905,49.4174,49.3816,49.3905,253655.0
2021-12-31 10:00:00,55.16,55.19,55.16,55.18,190104.0,49.3905,49.4174,49.3905,49.4084,190104.0
2021-12-31 10:30:00,55.18,55.2,55.18,55.2,122978.0,49.4084,49.4263,49.4084,49.4263,122978.0
2021-12-31 11:00:00,55.2,55.2,55.15,55.16,172236.0,49.4263,49.4263,49.3816,49.3905,172236.0
2021-12-31 11:30:00,55.16,55.2,55.15,55.2,67611.0,49.3905,49.4263,49.3816,49.4263,67611.0
2021-12-31 12:00:00,55.2,55.21,55.18,55.2,190988.0,49.4263,49.4353,49.4084,49.4263,190988.0
2021-12-31 12:30:00,55.2,55.21,55.18,55.2,144640.0,49.4263,49.4353,49.4084,49.4263,144640.0
2021-12-31 13:00:00,55.2,55.2,55.16,55.18,132319.0,49.4263,49.4263,49.3905,49.4084,132319.0
2021-12-31 13:30:00,55.18,55.19,55.16,55.18,122616.0,49.4084,49.4174,49.3905,49.4084,122616.0
2021-12-31 14:00:00,55.18,55.18,55.16,55.17,108156.0,49.4084,49.4084,49.3905,49.3995,108156.0
2021-12-31 14:30:00,55.18,55.18,55.16,55.16,86411.0,49.4084,49.4084,49.3905,49.3905,86411.0
2021-12-31 15:00:00,55.16,55.17,55.16,55.16,105220.0,49.3905,49.3995,49.3905,49.3905,105220.0
2021-12-31 15:30:00,55.16,55.17,55.15,55.15,135910.0,49.3905,49.3995,49.3816,49.3816,135910.0
2022-01-03 09:30:00,55.03,55.06,55.01,55.02,297399.0,49.2741,49.301,49.2562,49.2652,297399.0
2022-01-03 10:00:00,55.03,55.08,54.98,55.05,651860.0,49.2741,49.3189,49.2294,49.292,651860.0
2022-01-03 10:30:00,55.05,55.08,55.05,55.07,451163.0,49.292,49.3189,49.292,49.3099,451163.0
2022-01-03 11:00:00,55.08,55.08,55.02,55.02,334277.0,49.3189,49.3189,49.2652,49.2652,334277.0
2022-01-03 11:30:00,55.03,55.03,54.99,54.99,204291.0,49.2741,49.2741,49.2383,49.2383,204291.0
2022-01-03 12:00:00,55.0,55.0,54.98,55.0,273206.0,49.2473,49.2473,49.2294,49.2473,273206.0
2022-01-03 12:30:00,55.0,55.01,54.98,55.0,107953.0,49.2473,49.2562,49.2294,49.2473,107953.0
2022-01-03 13:00:00,55.0,55.0,54.98,54.98,208574.0,49.2473,49.2473,49.2294,49.2294,208574.0
2022-01-03 13:30:00,54.98,55.0,54.98,55.0,99115.0,49.2294,49.2473,49.2294,49.2473,99115.0
2022-01-03 14:00:00,55.0,55.0,54.99,55.0,207006.0,49.2473,49.2473,49.2383,49.2473,207006.0
2022-01-03 14:30:00,55.0,55.01,54.98,55.0,206303.0,49.2473,49.2562,49.2294,49.2473,206303.0
2022-01-03 15:00:00,54.99,55.0,54.99,55.0,180302.0,49.2383,49.2473,49.2383,49.2473,180302.0
2022-01-03 15:30:00,55.0,55.01,54.98,54.98,241251.0,49.2473,49.2562,49.2294,49.2294,241251.0
2022-01-04 09:30:00,54.99,55.03,54.99,55.02,177346.0,49.2383,49.2741,49.2383,49.2652,177346.0
2022-01-04 10:00:00,55.02,55.04,54.99,55.03,294460.0,49.2652,49.2831,49.2383,49.2741,294460.0
2022-01-04 10:30:00,55.02,55.03,54.97,54.98,281456.0,49.2652,49.2741,49.2204,49.2294,281456.0
2022-01-04 11:00:00,54.98,55.0,54.96,54.98,147268.0,49.2294,49.2473,49.2114,49.2294,147268.0
2022-01-04 11:30:00,54.98,54.98,54.94,54.96,186811.0,49.2294,49.2294,49.1935,49.2114,186811.0
2022-01-04 12:00:00,54.96,54.97,54.95,54.97,320960.0,49.2114,49.2204,49.2025,49.2204,320960.0
2022-01-04 12:30:00,54.97,54.97,54.94,54.96,118084.0,49.2204,49.2204,49.1935,49.2114,118084.0
2022-01-04 13:00:00,54.96,54.97,54.95,54.97,116429.0,49.2114,49.2204,49.2025,49.2204,116429.0
2022-01-04 13:30:00,54.97,54.97,54.96,54.97,113992.0,49.2204,49.2204,49.2114,49.2204,113992.0
2022-01-04 14:00:00,54.97,54.98,54.96,54.98,339641.0,49.2204,49.2294,49.2114,49.2294,339641.0
2022-01-04 14:30:00,54.98,54.98,54.95,54.98,211506.0,49.2294,49.2294,49.2025,49.2294,211506.0
2022-01-04 15:00:00,54.98,54.99,54.97,54.99,182984.0,49.2294,49.2383,49.2204,49.2383,182984.0
2022-01-04 15:30:00,54.99,55.0,54.97,55.0,300319.0,49.2383,49.2473,49.2204,49.2473,300319.0
2022-01-05 09:30:00,54.95,54.97,54.94,54.97,268036.0,49.2025,49.2204,49.1935,49.2204,268036.0
2022-01-05 10:00:00,54.97,54.98,54.95,54.98,289317.0,49.2204,49.2294,49.2025,49.2294,289317.0
2022-01-05 10:30:00,54.98,54.98,54.94,54.96,121195.0,49.2294,49.2294,49.1935,49.2114,121195.0
2022-01-05 11:00:00,54.96,54.97,54.92,54.94,143519.0,49.2114,49.2204,49.1756,49.1935,143519.0
2022-01-05 11:30:00,54.94,54.94,54.91,54.94,193545.0,49.1935,49.1935,49.1667,49.1935,193545.0
2022-01-05 12:00:00,54.94,54.94,54.89,54.9,192718.0,49.1935,49.1935,49.1488,49.1577,192718.0
2022-01-05 12:30:00,54.9,54.92,54.89,54.91,149758.0,49.1577,49.1756,49.1488,49.1667,149758.0
2022-01-05 13:00:00,54.91,54.91,54.9,54.9,114138.0,49.1667,49.1667,49.1577,49.1577,114138.0
2022-01-05 13:30:00,54.91,54.93,54.89,54.9,143522.0,49.1667,49.1846,49.1488,49.1577,143522.0
2022-01-05 14:00:00,54.9,54.92,54.87,54.9,232440.0,49.1577,49.1756,49.1309,49.1577,232440.0
2022-01-05 14:30:00,54.91,54.91,54.87,54.88,138243.0,49.1667,49.1667,49.1309,49.1398,138243.0
2022-01-05 15:00:00,54.88,54.89,54.87,54.88,208417.0,49.1398,49.1488,49.1309,49.1398,208417.0
2022-01-05 15:30:00,54.88,54.9,54.87,54.88,1129695.0,49.1398,49.1577,49.1309,49.1398,1129695.0
2022-01-06 09:30:00,54.78,54.79,54.74,54.76,306563.0,49.0503,49.0592,49.0145,49.0324,306563.0
2022-01-06 10:00:00,54.77,54.79,54.73,54.76,274217.0,49.0413,49.0592,49.0055,49.0324,274217.0
2022-01-06 10:30:00,54.77,54.78,54.74,54.75,163272.0,49.0413,49.0503,49.0145,49.0234,163272.0
2022-01-06 11:00:00,54.75,54.77,54.74,54.77,257761.0,49.0234,49.0413,49.0145,49.0413,257761.0
2022-01-06 11:30:00,54.77,54.78,54.74,54.74,119831.0,49.0413,49.0503,49.0145,49.0145,119831.0
2022-01-06 12:00:00,54.75,54.76,54.73,54.76,141008.0,49.0234,49.0324,49.0055,49.0324,141008.0
2022-01-06 12:30:00,54.75,54.77,54.75,54.77,111233.0,49.0234,49.0413,49.0234,49.0413,111233.0
2022-01-06 13:00:00,54.77,54.77,54.76,54.77,109366.0,49.0413,49.0413,49.0324,49.0413,109366.0
2022-01-06 13:30:00,54.77,54.79,54.76,54.78,181816.0,49.0413,49.0592,49.0324,49.0503,181816.0
2022-01-06 14:00:00,54.78,54.79,54.77,54.79,178515.0,49.0503,49.0592,49.0413,49.0592,178515.0
2022-01-06 14:30:00,54.79,54.79,54.76,54.77,213885.0,49.0592,49.0592,49.0324,49.0413,213885.0
2022-01-06 15:00:00,54.77,54.79,54.76,54.78,185018.0,49.0413,49.0592,49.0324,49.0503,185018.0
2022-01-06 15:30:00,54.78,54.79,54.78,54.79,131018.0,49.0503,49.0592,49.0503,49.0592,131018.0
2022-01-07 09:30:00,54.82,54.82,54.75,54.77,91709.0,49.0861,49.0861,49.0234,49.0413,91709.0
2022-01-07 10:00:00,54.77,54.8,54.76,54.77,218921.0,49.0413,49.0682,49.0324,49.0413,218921.0
2022-01-07 10:30:00,54.78,54.78,54.73,54.74,127144.0,49.0503,49.0503,49.0055,49.0145,127144.0
2022-01-07 11:00:00,54.73,54.77,54.7,54.72,134888.0,49.0055,49.0413,48.9786,48.9965,134888.0
2022-01-07 11:30:00,54.72,54.75,54.71,54.75,127469.0,48.9965,49.0234,48.9876,49.0234,127469.0
2022-01-07 12:00:00,54.74,54.75,54.73,54.73,138999.0,49.0145,49.0234,49.0055,49.0055,138999.0
2022-01-07 12:30:00,54.73,54.76,54.73,54.76,117895.0,49.0055,49.0324,49.0055,49.0324,117895.0
2022-01-07 13:00:00,54.76,54.78,54.75,54.78,128912.0,49.0324,49.0503,49.0234,49.0503,128912.0
2022-01-07 13:30:00,54.78,54.79,54.77,54.78,124529.0,49.0503,49.0592,49.0413,49.0503,124529.0
2022-01-07 14:00:00,54.78,54.79,54.77,54.78,153788.0,49.0503,49.0592,49.0413,49.0503,153788.0
2022-01-07 14:30:00,54.77,54.78,54.76,54.78,166922.0,49.0413,49.0503,49.0324,49.0503,166922.0
2022-01-07 15:00:00,54.78,54.79,54.77,54.79,204082.0,49.0503,49.0592,49.0413,49.0592,204082.0
2022-01-07 15:30:00,54.78,54.79,54.77,54.78,236972.0,49.0503,49.0592,49.0413,49.0503,236972.0
2022-01-10 09:30:00,54.67,54.69,54.65,54.68,92478.0,48.9518,48.9697,48.9339,48.9607,92478.0
2022-01-10 10:00:00,54.68,54.71,54.65,54.71,294624.0,48.9607,48.9876,48.9339,48.9876,294624.0
2022-01-10 10:30:00,54.71,54.71,54.68,54.69,157338.0,48.9876,48.9876,48.9607,48.9697,157338.0
2022-01-10 11:00:00,54.69,54.72,54.68,54.71,141070.0,48.9697,48.9965,48.9607,48.9876,141070.0
2022-01-10 11:30:00,54.71,54.71,54.7,54.71,345978.0,48.9876,48.9876,48.9786,48.9876,345978.0
2022-01-10 12:00:00,54.71,54.71,54.7,54.7,78459.0,48.9876,48.9876,48.9786,48.9786,78459.0
2022-01-10 12:30:00,54.71,54.73,54.7,54.72,271226.0,48.9876,49.0055,48.9786,48.9965,271226.0
2022-01-10 13:00:00,54.72,54.72,54.7,54.71,265861.0,48.9965,48.9965,48.9786,48.9876,265861.0
2022-01-10 13:30:00,54.71,54.73,54.7,54.73,139779.0,48.9876,49.0055,48.9786,49.0055,139779.0
2022-01-10 14:00:00,54.73,54.74,54.71,54.72,186465.0,49.0055,49.0145,48.9876,48.9965,186465.0
2022-01-10 14:30:00,54.72,54.74,54.71,54.73,230076.0,48.9965,49.0145,48.9876,49.0055,230076.0
2022-01-10 15:00:00,54.73,54.74,54.73,54.73,277372.0,49.0055,49.0145,49.0055,49.0055,277372.0
2022-01-10 15:30:00,54.73,54.75,54.72,54.74,135680.0,49.0055,49.0234,48.9965,49.0145,135680.0
2022-01-11 09:30:00,54.68,54.74,54.66,54.73,1014752.0,48.9607,49.0145,48.9428,49.0055,1014752.0
2022-01-11 10:00:00,54.73,54.73,54.68,54.7,315940.0,49.0055,49.0055,48.9607,48.9786,315940.0
2022-01-11 10:30:00,54.7,54.71,54.67,54.69,92956.0,48.9786,48.9876,48.9518,48.9697,92956.0
2022-01-11 11:00:00,54.69,54.73,54.68,54.72,140262.0,48.9697,49.0055,48.9607,48.9965,140262.0
2022-01-11 11:30:00,54.71,54.73,54.71,54.72,127472.0,48.9876,49.0055,48.9876,48.9965,127472.0
2022-01-11 12:00:00,54.72,54.72,54.68,54.7,147224.0,48.9965,48.9965,48.9607,48.9786,147224.0
2022-01-11 12:30:00,54.7,54.7,54.68,54.7,96254.0,48.9786,48.9786,48.9607,48.9786,96254.0
2022-01-11 13:00:00,54.7,54.73,54.69,54.73,111585.0,48.9786,49.0055,48.9697,49.0055,111585.0
2022-01-11 13:30:00,54.73,54.73,54.72,54.72,112233.0,49.0055,49.0055,48.9965,48.9965,112233.0
2022-01-11 14:00:00,54.73,54.73,54.72,54.73,149803.0,49.0055,49.0055,48.9965,49.0055,149803.0
2022-01-11 14:30:00,54.73,54.73,54.72,54.73,146134.0,49.0055,49.0055,48.9965,49.0055,146134.0
2022-01-11 15:00:00,54.72,54.73,54.72,54.73,118871.0,48.9965,49.0055,48.9965,49.0055,118871.0
2022-01-11 15:30:00,54.72,54.73,54.72,54.72,135899.0,48.9965,49.0055,48.9965,48.9965,135899.0
2022-01-12 09:30:00,54.87,54.88,54.82,54.83,205447.0,49.1309,49.1398,49.0861,49.095,205447.0
2022-01-12 10:00:00,54.83,54.83,54.81,54.82,257914.0,49.095,49.095,49.0771,49.0861,257914.0
2022-01-12 10:30:00,54.81,54.84,54.8,54.84,277734.0,49.0771,49.104,49.0682,49.104,277734.0
2022-01-12 11:00:00,54.84,54.84,54.83,54.84,214133.0,49.104,49.104,49.095,49.104,214133.0
2022-01-12 11:30:00,54.84,54.84,54.83,54.84,167534.0,49.104,49.104,49.095,49.104,167534.0
2022-01-12 12:00:00,54.84,54.85,54.83,54.85,428039.0,49.104,49.1129,49.095,49.1129,428039.0
2022-01-12 12:30:00,54.85,54.87,54.84,54.87,562729.0,49.1129,49.1309,49.104,49.1309,562729.0
2022-01-12 13:00:00,54.87,54.87,54.86,54.87,394539.0,49.1309,49.1309,49.1219,49.1309,394539.0
2022-01-12 13:30:00,54.87,54.87,54.86,54.87,506302.0,49.1309,49.1309,49.1219,49.1309,506302.0
2022-01-12 14:00:00,54.87,54.87,54.86,54.87,731707.0,49.1309,49.1309,49.1219,49.1309,731707.0
2022-01-12 14:30:00,54.87,54.89,54.84,54.85,2694217.0,49.1309,49.1488,49.104,49.1129,2694217.0
2022-01-12 15:00:00,54.85,54.85,54.82,54.84,497269.0,49.1129,49.1129,49.0861,49.104,497269.0
2022-01-12 15:30:00,54.84,54.84,54.79,54.82,449331.0,49.104,49.104,49.0592,49.0861,449331.0
2022-01-13 09:30:00,54.86,54.88,54.83,54.84,80258.0,49.1219,49.1398,49.095,49.104,80258.0
2022-01-13 10:00:00,54.85,54.85,54.84,54.85,315556.0,49.1129,49.1129,49.104,49.1129,315556.0
2022-01-13 10:30:00,54.85,54.87,54.84,54.87,132761.0,49.1129,49.1309,49.104,49.1309,132761.0
2022-01-13 11:00:00,54.87,54.87,54.86,54.87,153648.0,49.1309,49.1309,49.1219,49.1309,153648.0
2022-01-13 11:30:00,54.86,54.89,54.85,54.89,1693613.0,49.1219,49.1488,49.1129,49.1488,1693613.0
2022-01-13 12:00:00,54.89,54.89,54.86,54.89,129553.0,49.1488,49.1488,49.1219,49.1488,129553.0
2022-01-13 12:30:00,54.89,54.89,54.88,54.89,130572.0,49.1488,49.1488,49.1398,49.1488,130572.0
2022-01-13 13:00:00,54.89,54.9,54.86,54.9,108656.0,49.1488,49.1577,49.1219,49.1577,108656.0
2022-01-13 13:30:00,54.89,54.91,54.88,54.91,156654.0,49.1488,49.1667,49.1398,49.1667,156654.0
2022-01-13 14:00:00,54.91,54.92,54.9,54.91,153270.0,49.1667,49.1756,49.1577,49.1667,153270.0
2022-01-13 14:30:00,54.91,54.93,54.91,54.91,197352.0,49.1667,49.1846,49.1667,49.1667,197352.0
2022-01-13 15:00:00,54.92,54.92,54.91,54.91,158079.0,49.1756,49.1756,49.1667,49.1667,158079.0
2022-01-13 15:30:00,54.91,54.92,54.9,54.9,126987.0,49.1667,49.1756,49.1577,49.1577,126987.0
2022-01-14 09:30:00,54.84,54.87,54.81,54.83,106408.0,49.104,49.1309,49.0771,49.095,106408.0
2022-01-14 10:00:00,54.82,54.84,54.78,54.8,163547.0,49.0861,49.104,49.0503,49.0682,163547.0
2022-01-14 10:30:00,54.8,54.82,54.79,54.79,158550.0,49.0682,49.0861,49.0592,49.0592,158550.0
2022-01-14 11:00:00,54.8,54.81,54.78,54.79,91522.0,49.0682,49.0771,49.0503,49.0592,91522.0
2022-01-14 11:30:00,54.78,54.79,54.77,54.79,144427.0,49.0503,49.0592,49.0413,49.0592,144427.0
2022-01-14 12:00:00,54.79,54.79,54.76,54.77,106442.0,49.0592,49.0592,49.0324,49.0413,106442.0
2022-01-14 12:30:00,54.77,54.78,54.74,54.75,101276.0,49.0413,49.0503,49.0145,49.0234,101276.0
2022-01-14 13:00:00,54.76,54.77,54.75,54.76,97551.0,49.0324,49.0413,49.0234,49.0324,97551.0
2022-01-14 13:30:00,54.76,54.77,54.74,54.76,124755.0,49.0324,49.0413,49.0145,49.0324,124755.0
2022-01-14 14:00:00,54.76,54.76,54.74,54.76,167297.0,49.0324,49.0324,49.0145,49.0324,167297.0
2022-01-14 14:30:00,54.76,54.77,54.75,54.76,189669.0,49.0324,49.0413,49.0234,49.0324,189669.0
2022-01-14 15:00:00,54.77,54.77,54.76,54.76,114258.0,49.0413,49.0413,49.0324,49.0324,114258.0
2022-01-14 15:30:00,54.77,54.77,54.76,54.77,98400.0,49.0413,49.0413,49.0324,49.0413,98400.0
2022-01-18 09:30:00,54.56,54.61,54.55,54.6,169914.0,48.8533,48.8981,48.8443,48.8891,169914.0
2022-01-18 10:00:00,54.59,54.59,54.54,54.55,401062.0,48.8801,48.8801,48.8354,48.8443,401062.0
2022-01-18 10:30:00,54.55,54.56,54.54,54.55,170885.0,48.8443,48.8533,48.8354,48.8443,170885.0
2022-01-18 11:00:00,54.55,54.56,54.53,54.55,219666.0,48.8443,48.8533,48.8264,48.8443,219666.0
2022-01-18 11:30:00,54.55,54.55,54.53,54.54,157032.0,48.8443,48.8443,48.8264,48.8354,157032.0
2022-01-18 12:00:00,54.54,54.55,54.52,54.53,246092.0,48.8354,48.8443,48.8175,48.8264,246092.0
2022-01-18 12:30:00,54.52,54.53,54.49,54.5,530576.0,48.8175,48.8264,48.7906,48.7996,530576.0
2022-01-18 13:00:00,54.49,54.5,54.47,54.47,158299.0,48.7906,48.7996,48.7727,48.7727,158299.0
2022-01-18 13:30:00,54.48,54.49,54.47,54.48,270299.0,48.7816,48.7906,48.7727,48.7816,270299.0
2022-01-18 14:00:00,54.48,54.51,54.48,54.5,149240.0,48.7816,48.8085,48.7816,48.7996,149240.0
2022-01-18 14:30:00,54.5,54.5,54.47,54.49,221955.0,48.7996,48.7996,48.7727,48.7906,221955.0
2022-01-18 15:00:00,54.48,54.49,54.47,54.48,301865.0,48.7816,48.7906,48.7727,48.7816,301865.0
2022-01-18 15:30:00,54.48,54.51,54.46,54.5,845298.0,48.7816,48.8085,48.7637,48.7996,845298.0
2022-01-19 09:30:00,54.49,54.51,54.48,54.5,210766.0,48.7906,48.8085,48.7816,48.7996,210766.0
2022-01-19 10:00:00,54.5,54.52,54.49,54.51,155381.0,48.7996,48.8175,48.7906,48.8085,155381.0
2022-01-19 10:30:00,54.51,54.51,54.47,54.5,153285.0,48.8085,48.8085,48.7727,48.7996,153285.0
2022-01-19 11:00:00,54.5,54.52,54.49,54.52,149446.0,48.7996,48.8175,48.7906,48.8175,149446.0
2022-01-19 11:30:00,54.52,54.52,54.5,54.5,131015.0,48.8175,48.8175,48.7996,48.7996,131015.0
2022-01-19 12:00:00,54.51,54.52,54.5,54.51,182444.0,48.8085,48.8175,48.7996,48.8085,182444.0
2022-01-19 12:30:00,54.51,54.52,54.5,54.52,125899.0,48.8085,48.8175,48.7996,48.8175,125899.0
2022-01-19 13:00:00,54.52,54.53,54.5,54.53,124664.0,48.8175,48.8264,48.7996,48.8264,124664.0
2022-01-19 13:30:00,54.53,54.53,54.52,54.53,105276.0,48.8264,48.8264,48.8175,48.8264,105276.0
2022-01-19 14:00:00,54.53,54.53,54.5,54.53,298992.0,48.8264,48.8264,48.7996,48.8264,298992.0
2022-01-19 14:30:00,54.53,54.53,54.51,54.53,128209.0,48.8264,48.8264,48.8085,48.8264,128209.0
2022-01-19 15:00:00,54.53,54.53,54.51,54.52,239550.0,48.8264,48.8264,48.8085,48.8175,239550.0
2022-01-19 15:30:00,54.52,54.52,54.5,54.5,232860.0,48.8175,48.8175,48.7996,48.7996,232860.0
2022-01-20 09:30:00,54.64,54.66,54.62,54.63,145746.0,48.9249,48.9428,48.907,48.916,145746.0
2022-01-20 10:00:00,54.64,54.65,54.63,54.64,202635.0,48.9249,48.9339,48.916,48.9249,202635.0
2022-01-20 10:30:00,54.65,54.65,54.63,54.64,123687.0,48.9339,48.9339,48.916,48.9249,123687.0
2022-01-20 11:00:00,54.64,54.65,54.62,54.64,95895.0,48.9249,48.9339,48.907,48.9249,95895.0
2022-01-20 11:30:00,54.64,54.65,54.62,54.63,170033.0,48.9249,48.9339,48.907,48.916,170033.0
2022-01-20 12:00:00,54.64,54.65,54.62,54.63,116046.0,48.9249,48.9339,48.907,48.916,116046.0
2022-01-20 12:30:00,54.63,54.65,54.62,54.65,83375.0,48.916,48.9339,48.907,48.9339,83375.0
2022-01-20 13:00:00,54.65,54.65,54.62,54.63,176266.0,48.9339,48.9339,48.907,48.916,176266.0
2022-01-20 13:30:00,54.63,54.64,54.62,54.63,135873.0,48.916,48.9249,48.907,48.916,135873.0
2022-01-20 14:00:00,54.64,54.64,54.62,54.63,165357.0,48.9249,48.9249,48.907,48.916,165357.0
2022-01-20 14:30:00,54.63,54.63,54.62,54.63,116027.0,48.916,48.916,48.907,48.916,116027.0
2022-01-20 15:00:00,54.63,54.64,54.62,54.64,162710.0,48.916,48.9249,48.907,48.9249,162710.0
2022-01-20 15:30:00,54.64,54.65,54.63,54.65,181469.0,48.9249,48.9339,48.916,48.9339,181469.0
2022-01-21 09:30:00,54.79,54.79,54.77,54.79,90017.0,49.0592,49.0592,49.0413,49.0592,90017.0
2022-01-21 10:00:00,54.79,54.82,54.78,54.81,218415.0,49.0592,49.0861,49.0503,49.0771,218415.0
2022-01-21 10:30:00,54.81,54.82,54.76,54.78,138019.0,49.0771,49.0861,49.0324,49.0503,138019.0
2022-01-21 11:00:00,54.78,54.78,54.75,54.76,453508.0,49.0503,49.0503,49.0234,49.0324,453508.0
2022-01-21 11:30:00,54.75,54.77,54.75,54.75,81843.0,49.0234,49.0413,49.0234,49.0234,81843.0
2022-01-21 12:00:00,54.76,54.78,54.75,54.77,96502.0,49.0324,49.0503,49.0234,49.0413,96502.0
2022-01-21 12:30:00,54.77,54.77,54.75,54.75,100292.0,49.0413,49.0413,49.0234,49.0234,100292.0
2022-01-21 13:00:00,54.76,54.77,54.75,54.75,118922.0,49.0324,49.0413,49.0234,49.0234,118922.0
2022-01-21 13:30:00,54.76,54.77,54.75,54.76,138172.0,49.0324,49.0413,49.0234,49.0324,138172.0
2022-01-21 14:00:00,54.76,54.76,54.74,54.75,201652.0,49.0324,49.0324,49.0145,49.0234,201652.0
2022-01-21 14:30:00,54.75,54.78,54.74,54.78,122907.0,49.0234,49.0503,49.0145,49.0503,122907.0
2022-01-21 15:00:00,54.78,54.79,54.77,54.78,103382.0,49.0503,49.0592,49.0413,49.0503,103382.0
2022-01-21 15:30:00,54.78,54.78,54.76,54.78,173635.0,49.0503,49.0503,49.0324,49.0503,173635.0
2022-01-24 09:30:00,54.78,54.79,54.76,54.78,130219.0,49.0503,49.0592,49.0324,49.0503,130219.0
2022-01-24 10:00:00,54.79,54.79,54.75,54.76,293375.0,49.0592,49.0592,49.0234,49.0324,293375.0
2022-01-24 10:30:00,54.76,54.77,54.75,54.77,140900.0,49.0324,49.0413,49.0234,49.0413,140900.0
2022-01-24 11:00:00,54.76,54.77,54.74,54.77,173003.0,49.0324,49.0413,49.0145,49.0413,173003.0
2022-01-24 11:30:00,54.76,54.78,54.76,54.77,284062.0,49.0324,49.0503,49.0324,49.0413,284062.0
2022-01-24 12:00:00,54.77,54.78,54.74,54.75,139409.0,49.0413,49.0503,49.0145,49.0234,139409.0
2022-01-24 12:30:00,54.75,54.8,54.74,54.8,166818.0,49.0234,49.0682,49.0145,49.0682,166818.0
2022-01-24 13:00:00,54.8,54.82,54.79,54.82,174985.0,49.0682,49.0861,49.0592,49.0861,174985.0
2022-01-24 13:30:00,54.82,54.82,54.79,54.8,134489.0,49.0861,49.0861,49.0592,49.0682,134489.0
2022-01-24 14:00:00,54.8,54.81,54.79,54.8,195334.0,49.0682,49.0771,49.0592,49.0682,195334.0
2022-01-24 14:30:00,54.8,54.82,54.78,54.79,218830.0,49.0682,49.0861,49.0503,49.0592,218830.0
2022-01-24 15:00:00,54.79,54.79,54.77,54.78,178898.0,49.0592,49.0592,49.0413,49.0503,178898.0
2022-01-24 15:30:00,54.78,54.79,54.75,54.78,242444.0,49.0503,49.0592,49.0234,49.0503,242444.0
2022-01-25 09:30:00,54.7,54.75,54.69,54.73,86796.0,48.9786,49.0234,48.9697,49.0055,86796.0
2022-01-25 10:00:00,54.73,54.74,54.71,54.72,208811.0,49.0055,49.0145,48.9876,48.9965,208811.0
2022-01-25 10:30:00,54.72,54.74,54.69,54.72,144591.0,48.9965,49.0145,48.9697,48.9965,144591.0
2022-01-25 11:00:00,54.72,54.72,54.68,54.68,164293.0,48.9965,48.9965,48.9607,48.9607,164293.0
2022-01-25 11:30:00,54.69,54.7,54.67,54.68,152521.0,48.9697,48.9786,48.9518,48.9607,152521.0
2022-01-25 12:00:00,54.67,54.69,54.66,54.68,172937.0,48.9518,48.9697,48.9428,48.9607,172937.0
2022-01-25 12:30:00,54.69,54.69,54.67,54.68,151071.0,48.9697,48.9697,48.9518,48.9607,151071.0
2022-01-25 13:00:00,54.68,54.71,54.67,54.68,102681.0,48.9607,48.9876,48.9518,48.9607,102681.0
2022-01-25 13:30:00,54.68,54.68,54.65,54.66,102612.0,48.9607,48.9607,48.9339,48.9428,102612.0
2022-01-25 14:00:00,54.66,54.68,54.65,54.66,182707.0,48.9428,48.9607,48.9339,48.9428,182707.0
2022-01-25 14:30:00,54.66,54.67,54.64,54.66,179962.0,48.9428,48.9518,48.9249,48.9428,179962.0
2022-01-25 15:00:00,54.66,54.67,54.65,54.66,159283.0,48.9428,48.9518,48.9339,48.9428,159283.0
2022-01-25 15:30:00,54.66,54.66,54.64,54.65,150792.0,48.9428,48.9428,48.9249,48.9339,150792.0
2022-01-26 09:30:00,54.59,54.63,54.58,54.59,150861.0,48.8801,48.916,48.8712,48.8801,150861.0
2022-01-26 10:00:00,54.6,54.63,54.59,54.63,248653.0,48.8891,48.916,48.8801,48.916,248653.0
2022-01-26 10:30:00,54.62,54.63,54.59,54.59,174058.0,48.907,48.916,48.8801,48.8801,174058.0
2022-01-26 11:00:00,54.6,54.6,54.56,54.59,171109.0,48.8891,48.8891,48.8533,48.8801,171109.0
2022-01-26 11:30:00,54.59,54.61,54.58,54.61,148798.0,48.8801,48.8981,48.8712,48.8981,148798.0
2022-01-26 12:00:00,54.61,54.62,54.58,54.58,101821.0,48.8981,48.907,48.8712,48.8712,101821.0
2022-01-26 12:30:00,54.59,54.61,54.58,54.59,114320.0,48.8801,48.8981,48.8712,48.8801,114320.0
2022-01-26 13:00:00,54.59,54.61,54.58,54.6,106454.0,48.8801,48.8981,48.8712,48.8891,106454.0
2022-01-26 13:30:00,54.6,54.62,54.59,54.61,113769.0,48.8891,48.907,48.8801,48.8981,113769.0
2022-01-26 14:00:00,54.63,54.63,54.57,54.59,335110.0,48.916,48.916,48.8622,48.8801,335110.0
2022-01-26 14:30:00,54.59,54.59,54.5,54.51,336647.0,48.8801,48.8801,48.7996,48.8085,336647.0
2022-01-26 15:00:00,54.51,54.53,54.48,54.48,246758.0,48.8085,48.8264,48.7816,48.7816,246758.0
2022-01-26 15:30:00,54.49,54.5,54.43,54.44,532509.0,48.7906,48.7996,48.7369,48.7458,532509.0
2022-01-27 09:30:00,54.55,54.59,54.55,54.58,161945.0,48.8443,48.8801,48.8443,48.8712,161945.0
2022-01-27 10:00:00,54.58,54.6,54.57,54.58,185954.0,48.8712,48.8891,48.8622,48.8712,185954.0
2022-01-27 10:30:00,54.58,54.6,54.57,54.59,139095.0,48.8712,48.8891,48.8622,48.8801,139095.0
2022-01-27 11:00:00,54.59,54.6,54.58,54.59,136676.0,48.8801,48.8891,48.8712,48.8801,136676.0
2022-01-27 11:30:00,54.59,54.6,54.58,54.6,223552.0,48.8801,48.8891,48.8712,48.8891,223552.0
2022-01-27 12:00:00,54.6,54.6,54.59,54.6,70326.0,48.8891,48.8891,48.8801,48.8891,70326.0
2022-01-27 12:30:00,54.6,54.61,54.59,54.61,136538.0,48.8891,48.8981,48.8801,48.8981,136538.0
2022-01-27 13:00:00,54.61,54.62,54.6,54.61,176131.0,48.8981,48.907,48.8891,48.8981,176131.0
2022-01-27 13:30:00,54.61,54.62,54.59,54.62,232572.0,48.8981,48.907,48.8801,48.907,232572.0
2022-01-27 14:00:00,54.62,54.62,54.61,54.62,175051.0,48.907,48.907,48.8981,48.907,175051.0
2022-01-27 14:30:00,54.61,54.62,54.56,54.57,206982.0,48.8981,48.907,48.8533,48.8622,206982.0
2022-01-27 15:00:00,54.57,54.58,54.55,54.58,134435.0,48.8622,48.8712,48.8443,48.8712,134435.0
2022-01-27 15:30:00,54.58,54.58,54.55,54.55,153209.0,48.8712,48.8712,48.8443,48.8443,153209.0
2022-01-28 09:30:00,54.51,54.56,54.5,54.55,59905.0,48.8085,48.8533,48.7996,48.8443,59905.0
2022-01-28 10:00:00,54.55,54.56,54.53,54.55,331183.0,48.8443,48.8533,48.8264,48.8443,331183.0
2022-01-28 10:30:00,54.55,54.58,54.53,54.58,107165.0,48.8443,48.8712,48.8264,48.8712,107165.0
2022-01-28 11:00:00,54.57,54.6,54.57,54.6,86286.0,48.8622,48.8891,48.8622,48.8891,86286.0
2022-01-28 11:30:00,54.6,54.61,54.58,54.58,114659.0,48.8891,48.8981,48.8712,48.8712,114659.0
2022-01-28 12:00:00,54.59,54.59,54.58,54.59,116210.0,48.8801,48.8801,48.8712,48.8801,116210.0
2022-01-28 12:30:00,54.59,54.6,54.58,54.6,80510.0,48.8801,48.8891,48.8712,48.8891,80510.0
2022-01-28 13:00:00,54.6,54.6,54.58,54.59,105624.0,48.8891,48.8891,48.8712,48.8801,105624.0
2022-01-28 13:30:00,54.58,54.59,54.58,54.59,35568.0,48.8712,48.8801,48.8712,48.8801,35568.0
2022-01-28 14:00:00,54.59,54.6,54.58,54.6,161225.0,48.8801,48.8891,48.8712,48.8891,161225.0
2022-01-28 14:30:00,54.6,54.6,54.59,54.6,202307.0,48.8891,48.8891,48.8801,48.8891,202307.0
2022-01-28 15:00:00,54.59,54.62,54.58,54.61,276525.0,48.8801,48.907,48.8712,48.8981,276525.0
2022-01-28 15:30:00,54.61,54.62,54.6,54.61,243714.0,48.8981,48.907,48.8891,48.8981,243714.0
2022-01-31 09:30:00,54.41,54.43,54.37,54.43,262827.0,48.719,48.7369,48.6832,48.7369,262827.0
2022-01-31 10:00:00,54.43,54.43,54.4,54.43,169536.0,48.7369,48.7369,48.71,48.7369,169536.0
2022-01-31 10:30:00,54.43,54.44,54.41,54.43,241812.0,48.7369,48.7458,48.719,48.7369,241812.0
2022-01-31 11:00:00,54.43,54.44,54.4,54.41,251217.0,48.7369,48.7458,48.71,48.719,251217.0
2022-01-31 11:30:00,54.41,54.41,54.4,54.41,83516.0,48.719,48.719,48.71,48.719,83516.0
2022-01-31 12:00:00,54.41,54.42,54.4,54.41,68467.0,48.719,48.7279,48.71,48.719,68467.0
2022-01-31 12:30:00,54.41,54.42,54.41,54.41,222792.0,48.719,48.7279,48.719,48.719,222792.0
2022-01-31 13:00:00,54.41,54.43,54.41,54.43,140407.0,48.719,48.7369,48.719,48.7369,140407.0
2022-01-31 13:30:00,54.43,54.45,54.42,54.43,241497.0,48.7369,48.7548,48.7279,48.7369,241497.0
2022-01-31 14:00:00,54.43,54.44,54.42,54.44,192615.0,48.7369,48.7458,48.7279,48.7458,192615.0
2022-01-31 14:30:00,54.44,54.44,54.41,54.43,172866.0,48.7458,48.7458,48.719,48.7369,172866.0
2022-01-31 15:00:00,54.42,54.43,54.39,54.4,830771.0,48.7279,48.7369,48.7011,48.71,830771.0
2022-01-31 15:30:00,54.4,54.42,54.39,54.41,183744.0,48.71,48.7279,48.7011,48.719,183744.0
2022-02-01 09:30:00,54.4,54.4,54.28,54.3,131024.0,48.7521,48.7521,48.6445,48.6625,131024.0
2022-02-01 10:00:00,54.32,54.32,54.25,54.28,274407.0,48.6804,48.6804,48.6177,48.6445,274407.0
2022-02-01 10:30:00,54.28,54.29,54.25,54.26,112094.0,48.6445,48.6535,48.6177,48.6266,112094.0
2022-02-01 11:00:00,54.26,54.28,54.23,54.27,333464.0,48.6266,48.6445,48.5997,48.6356,333464.0
2022-02-01 11:30:00,54.27,54.28,54.25,54.26,155907.0,48.6356,48.6445,48.6177,48.6266,155907.0
2022-02-01 12:00:00,54.26,54.26,54.25,54.25,203354.0,48.6266,48.6266,48.6177,48.6177,203354.0
2022-02-01 12:30:00,54.25,54.26,54.25,54.26,136800.0,48.6177,48.6266,48.6177,48.6266,136800.0
2022-02-01 13:00:00,54.25,54.27,54.25,54.25,148567.0,48.6177,48.6356,48.6177,48.6177,148567.0
2022-02-01 13:30:00,54.25,54.28,54.25,54.28,220660.0,48.6177,48.6445,48.6177,48.6445,220660.0
2022-02-01 14:00:00,54.28,54.28,54.27,54.28,247786.0,48.6445,48.6445,48.6356,48.6445,247786.0
2022-02-01 14:30:00,54.28,54.28,54.27,54.28,143831.0,48.6445,48.6445,48.6356,48.6445,143831.0
2022-02-01 15:00:00,54.28,54.3,54.27,54.3,399999.0,48.6445,48.6625,48.6356,48.6625,399999.0
2022-02-01 15:30:00,54.29,54.31,54.29,54.29,710538.0,48.6535,48.6714,48.6535,48.6535,710538.0
2022-02-02 09:30:00,54.32,54.38,54.32,54.38,138399.0,48.6804,48.7342,48.6804,48.7342,138399.0
2022-02-02 10:00:00,54.38,54.38,54.36,54.37,195523.0,48.7342,48.7342,48.7162,48.7252,195523.0
2022-02-02 10:30:00,54.37,54.38,54.34,54.36,153058.0,48.7252,48.7342,48.6983,48.7162,153058.0
2022-02-02 11:00:00,54.36,54.41,54.35,54.4,153447.0,48.7162,48.761,48.7073,48.7521,153447.0
2022-02-02 11:30:00,54.4,54.42,54.39,54.41,137605.0,48.7521,48.77,48.7431,48.761,137605.0
2022-02-02 12:00:00,54.41,54.42,54.37,54.38,244167.0,48.761,48.77,48.7252,48.7342,244167.0
2022-02-02 12:30:00,54.38,54.4,54.37,54.4,83898.0,48.7342,48.7521,48.7252,48.7521,83898.0
2022-02-02 13:00:00,54.4,54.41,54.38,54.39,114326.0,48.7521,48.761,48.7342,48.7431,114326.0
2022-02-02 13:30:00,54.38,54.39,54.38,54.39,158740.0,48.7342,48.7431,48.7342,48.7431,158740.0
2022-02-02 14:00:00,54.38,54.39,54.38,54.39,154792.0,48.7342,48.7431,48.7342,48.7431,154792.0
2022-02-02 14:30:00,54.38,54.4,54.37,54.39,237747.0,48.7342,48.7521,48.7252,48.7431,237747.0
2022-02-02 15:00:00,54.4,54.4,54.37,54.37,207770.0,48.7521,48.7521,48.7252,48.7252,207770.0
2022-02-02 15:30:00,54.38,54.39,54.35,54.36,250920.0,48.7342,48.7431,48.7073,48.7162,250920.0
2022-02-03 09:30:00,54.07,54.07,54.0,54.02,135282.0,48.4563,48.4563,48.3936,48.4115,135282.0
2022-02-03 10:00:00,54.02,54.05,54.0,54.03,379369.0,48.4115,48.4384,48.3936,48.4205,379369.0
2022-02-03 10:30:00,54.03,54.04,54.0,54.01,135586.0,48.4205,48.4295,48.3936,48.4026,135586.0
2022-02-03 11:00:00,54.01,54.01,53.99,54.01,180472.0,48.4026,48.4026,48.3846,48.4026,180472.0
2022-02-03 11:30:00,54.0,54.01,53.98,54.01,170880.0,48.3936,48.4026,48.3757,48.4026,170880.0
2022-02-03 12:00:00,54.01,54.01,53.99,54.01,311361.0,48.4026,48.4026,48.3846,48.4026,311361.0
2022-02-03 12:30:00,54.0,54.01,53.98,53.99,100396.0,48.3936,48.4026,48.3757,48.3846,100396.0
2022-02-03 13:00:00,53.98,54.0,53.98,54.0,109391.0,48.3757,48.3936,48.3757,48.3936,109391.0
2022-02-03 13:30:00,54.0,54.0,53.96,53.98,185480.0,48.3936,48.3936,48.3578,48.3757,185480.0
2022-02-03 14:00:00,53.98,54.0,53.97,54.0,162104.0,48.3757,48.3936,48.3667,48.3936,162104.0
2022-02-03 14:30:00,53.99,54.01,53.98,54.0,159341.0,48.3846,48.4026,48.3757,48.3936,159341.0
2022-02-03 15:00:00,54.0,54.02,54.0,54.01,192929.0,48.3936,48.4115,48.3936,48.4026,192929.0
2022-02-03 15:30:00,54.01,54.01,53.97,53.98,244239.0,48.4026,48.4026,48.3667,48.3757,244239.0
2022-02-04 09:30:00,53.84,53.85,53.79,53.82,168517.0,48.2502,48.2592,48.2054,48.2323,168517.0
2022-02-04 10:00:00,53.82,53.83,53.75,53.76,228403.0,48.2323,48.2413,48.1696,48.1785,228403.0
2022-02-04 10:30:00,53.76,53.76,53.72,53.74,333702.0,48.1785,48.1785,48.1427,48.1606,333702.0
2022-02-04 11:00:00,53.74,53.79,53.74,53.78,146173.0,48.1606,48.2054,48.1606,48.1965,146173.0
2022-02-04 11:30:00,53.78,53.8,53.78,53.78,216819.0,48.1965,48.2144,48.1965,48.1965,216819.0
2022-02-04 12:00:00,53.79,53.81,53.78,53.78,166775.0,48.2054,48.2233,48.1965,48.1965,166775.0
2022-02-04 12:30:00,53.78,53.79,53.78,53.79,57859.0,48.1965,48.2054,48.1965,48.2054,57859.0
2022-02-04 13:00:00,53.79,53.8,53.78,53.78,192437.0,48.2054,48.2144,48.1965,48.1965,192437.0
2022-02-04 13:30:00,53.78,53.79,53.77,53.77,150535.0,48.1965,48.2054,48.1875,48.1875,150535.0
2022-02-04 14:00:00,53.77,53.8,53.77,53.79,152623.0,48.1875,48.2144,48.1875,48.2054,152623.0
2022-02-04 14:30:00,53.8,53.8,53.79,53.8,223149.0,48.2144,48.2144,48.2054,48.2144,223149.0
2022-02-04 15:00:00,53.79,53.8,53.79,53.79,102768.0,48.2054,48.2144,48.2054,48.2054,102768.0
2022-02-04 15:30:00,53.8,53.8,53.77,53.8,235001.0,48.2144,48.2144,48.1875,48.2144,235001.0
2022-02-07 09:30:00,53.61,53.62,53.58,53.58,147101.0,48.0441,48.0531,48.0172,48.0172,147101.0
2022-02-07 10:00:00,53.59,53.59,53.55,53.57,1101219.0,48.0262,48.0262,47.9903,48.0083,1101219.0
2022-02-07 10:30:00,53.57,53.57,53.53,53.54,1085333.0,48.0083,48.0083,47.9724,47.9814,1085333.0
2022-02-07 11:00:00,53.54,53.58,53.53,53.58,116618.0,47.9814,48.0172,47.9724,48.0172,116618.0
2022-02-07 11:30:00,53.58,53.58,53.56,53.57,184101.0,48.0172,48.0172,47.9993,48.0083,184101.0
2022-02-07 12:00:00,53.57,53.61,53.56,53.61,167440.0,48.0083,48.0441,47.9993,48.0441,167440.0
2022-02-07 12:30:00,53.61,53.61,53.59,53.61,121639.0,48.0441,48.0441,48.0262,48.0441,121639.0
2022-02-07 13:00:00,53.6,53.63,53.6,53.63,65170.0,48.0351,48.062,48.0351,48.062,65170.0
2022-02-07 13:30:00,53.63,53.63,53.6,53.61,103838.0,48.062,48.062,48.0351,48.0441,103838.0
2022-02-07 14:00:00,53.61,53.63,53.6,53.63,189343.0,48.0441,48.062,48.0351,48.062,189343.0
2022-02-07 14:30:00,53.63,53.63,53.61,53.63,270671.0,48.062,48.062,48.0441,48.062,270671.0
2022-02-07 15:00:00,53.63,53.63,53.57,53.59,362684.0,48.062,48.062,48.0083,48.0262,362684.0
2022-02-07 15:30:00,53.58,53.69,53.58,53.65,4630521.0,48.0172,48.1158,48.0172,48.0799,4630521.0
2022-02-08 09:30:00,53.47,53.51,53.47,53.48,373410.0,47.9186,47.9545,47.9186,47.9276,373410.0
2022-02-08 10:00:00,53.48,53.49,53.46,53.47,460683.0,47.9276,47.9366,47.9097,47.9186,460683.0
2022-02-08 10:30:00,53.47,53.5,53.46,53.49,206761.0,47.9186,47.9455,47.9097,47.9366,206761.0
2022-02-08 11:00:00,53.49,53.52,53.48,53.51,513028.0,47.9366,47.9634,47.9276,47.9545,513028.0
2022-02-08 11:30:00,53.51,53.52,53.5,53.52,202506.0,47.9545,47.9634,47.9455,47.9634,202506.0
2022-02-08 12:00:00,53.51,53.52,53.5,53.51,216926.0,47.9545,47.9634,47.9455,47.9545,216926.0
2022-02-08 12:30:00,53.51,53.52,53.5,53.5,224907.0,47.9545,47.9634,47.9455,47.9455,224907.0
2022-02-08 13:00:00,53.51,53.52,53.49,53.52,264254.0,47.9545,47.9634,47.9366,47.9634,264254.0
2022-02-08 13:30:00,53.52,53.54,53.51,53.54,335779.0,47.9634,47.9814,47.9545,47.9814,335779.0
2022-02-08 14:00:00,53.54,53.54,53.51,53.54,526830.0,47.9814,47.9814,47.9545,47.9814,526830.0
2022-02-08 14:30:00,53.54,53.54,53.53,53.53,359098.0,47.9814,47.9814,47.9724,47.9724,359098.0
2022-02-08 15:00:00,53.53,53.54,53.53,53.54,230633.0,47.9724,47.9814,47.9724,47.9814,230633.0
2022-02-08 15:30:00,53.54,53.54,53.5,53.51,5820837.0,47.9814,47.9814,47.9455,47.9545,5820837.0
2022-02-09 09:30:00,53.61,53.64,53.59,53.6,92353.0,48.0441,48.071,48.0262,48.0351,92353.0
2022-02-09 10:00:00,53.6,53.61,53.58,53.61,341946.0,48.0351,48.0441,48.0172,48.0441,341946.0
2022-02-09 10:30:00,53.61,53.61,53.59,53.61,231587.0,48.0441,48.0441,48.0262,48.0441,231587.0
2022-02-09 11:00:00,53.61,53.64,53.6,53.64,121165.0,48.0441,48.071,48.0351,48.071,121165.0
2022-02-09 11:30:00,53.64,53.66,53.63,53.66,94206.0,48.071,48.0889,48.062,48.0889,94206.0
2022-02-09 12:00:00,53.66,53.67,53.65,53.66,177261.0,48.0889,48.0979,48.0799,48.0889,177261.0
2022-02-09 12:30:00,53.66,53.67,53.65,53.67,150050.0,48.0889,48.0979,48.0799,48.0979,150050.0
2022-02-09 13:00:00,53.67,53.71,53.67,53.69,161342.0,48.0979,48.1337,48.0979,48.1158,161342.0
2022-02-09 13:30:00,53.69,53.69,53.67,53.68,118312.0,48.1158,48.1158,48.0979,48.1068,118312.0
2022-02-09 14:00:00,53.68,53.68,53.67,53.68,165439.0,48.1068,48.1068,48.0979,48.1068,165439.0
2022-02-09 14:30:00,53.68,53.68,53.67,53.67,179875.0,48.1068,48.1068,48.0979,48.0979,179875.0
2022-02-09 15:00:00,53.67,53.68,53.64,53.65,284094.0,48.0979,48.1068,48.071,48.0799,284094.0
2022-02-09 15:30:00,53.66,53.67,53.64,53.65,5294152.0,48.0889,48.0979,48.071,48.0799,5294152.0
2022-02-10 09:30:00,53.46,53.48,53.42,53.46,316564.0,47.9097,47.9276,47.8738,47.9097,316564.0
2022-02-10 10:00:00,53.46,53.49,53.43,53.44,169092.0,47.9097,47.9366,47.8828,47.8917,169092.0
2022-02-10 10:30:00,53.44,53.44,53.36,53.37,153701.0,47.8917,47.8917,47.8201,47.829,153701.0
2022-02-10 11:00:00,53.37,53.39,53.32,53.34,469723.0,47.829,47.8469,47.7842,47.8021,469723.0
2022-02-10 11:30:00,53.34,53.37,53.32,53.37,144861.0,47.8021,47.829,47.7842,47.829,144861.0
2022-02-10 12:00:00,53.37,53.37,53.33,53.35,152551.0,47.829,47.829,47.7932,47.8111,152551.0
2022-02-10 12:30:00,53.35,53.36,53.23,53.25,247639.0,47.8111,47.8201,47.7036,47.7215,247639.0
2022-02-10 13:00:00,53.25,53.3,53.22,53.29,145179.0,47.7215,47.7663,47.6946,47.7573,145179.0
2022-02-10 13:30:00,53.29,53.31,53.28,53.3,155981.0,47.7573,47.7752,47.7484,47.7663,155981.0
2022-02-10 14:00:00,53.3,53.32,53.29,53.3,178195.0,47.7663,47.7842,47.7573,47.7663,178195.0
2022-02-10 14:30:00,53.3,53.31,53.28,53.3,273127.0,47.7663,47.7752,47.7484,47.7663,273127.0
2022-02-10 15:00:00,53.3,53.31,53.28,53.3,1169346.0,47.7663,47.7752,47.7484,47.7663,1169346.0
2022-02-10 15:30:00,53.3,53.32,53.25,53.26,1027220.0,47.7663,47.7842,47.7215,47.7304,1027220.0
2022-02-11 09:30:00,53.35,53.37,53.32,53.32,214614.0,47.8111,47.829,47.7842,47.7842,214614.0
2022-02-11 10:00:00,53.33,53.36,53.3,53.3,353835.0,47.7932,47.8201,47.7663,47.7663,353835.0
2022-02-11 10:30:00,53.3,53.31,53.27,53.27,210130.0,47.7663,47.7752,47.7394,47.7394,210130.0
2022-02-11 11:00:00,53.27,53.28,53.21,53.23,196155.0,47.7394,47.7484,47.6856,47.7036,196155.0
2022-02-11 11:30:00,53.22,53.23,53.2,53.22,228355.0,47.6946,47.7036,47.6767,47.6946,228355.0
2022-02-11 12:00:00,53.22,53.23,53.19,53.23,161528.0,47.6946,47.7036,47.6677,47.7036,161528.0
2022-02-11 12:30:00,53.23,53.27,53.22,53.27,92886.0,47.7036,47.7394,47.6946,47.7394,92886.0
2022-02-11 13:00:00,53.27,53.27,53.24,53.26,219144.0,47.7394,47.7394,47.7125,47.7304,219144.0
2022-02-11 13:30:00,53.26,53.42,53.26,53.41,424935.0,47.7304,47.8738,47.7304,47.8649,424935.0
2022-02-11 14:00:00,53.42,53.5,53.37,53.42,205113.0,47.8738,47.9455,47.829,47.8738,205113.0
2022-02-11 14:30:00,53.42,53.46,53.41,53.42,281454.0,47.8738,47.9097,47.8649,47.8738,281454.0
2022-02-11 15:00:00,53.41,53.52,53.4,53.5,338505.0,47.8649,47.9634,47.8559,47.9455,338505.0
2022-02-11 15:30:00,53.5,53.5,53.45,53.49,1152835.0,47.9455,47.9455,47.9007,47.9366,1152835.0
2022-02-14 09:30:00,53.29,53.37,53.25,53.27,123486.0,47.7573,47.829,47.7215,47.7394,123486.0
2022-02-14 10:00:00,53.27,53.27,53.22,53.23,282964.0,47.7394,47.7394,47.6946,47.7036,282964.0
2022-02-14 10:30:00,53.23,53.26,53.22,53.23,159254.0,47.7036,47.7304,47.6946,47.7036,159254.0
2022-02-14 11:00:00,53.23,53.23,53.19,53.19,96827.0,47.7036,47.7036,47.6677,47.6677,96827.0
2022-02-14 11:30:00,53.2,53.2,53.14,53.15,151048.0,47.6767,47.6767,47.6229,47.6319,151048.0
2022-02-14 12:00:00,53.15,53.16,53.14,53.15,436046.0,47.6319,47.6408,47.6229,47.6319,436046.0
2022-02-14 12:30:00,53.15,53.19,53.15,53.18,78831.0,47.6319,47.6677,47.6319,47.6587,78831.0
2022-02-14 13:00:00,53.18,53.2,53.18,53.2,95507.0,47.6587,47.6767,47.6587,47.6767,95507.0
2022-02-14 13:30:00,53.2,53.24,53.17,53.23,105649.0,47.6767,47.7125,47.6498,47.7036,105649.0
2022-02-14 14:00:00,53.23,53.27,53.2,53.23,178893.0,47.7036,47.7394,47.6767,47.7036,178893.0
2022-02-14 14:30:00,53.23,53.24,53.18,53.18,119174.0,47.7036,47.7125,47.6587,47.6587,119174.0
2022-02-14 15:00:00,53.19,53.23,53.18,53.21,3116657.0,47.6677,47.7036,47.6587,47.6856,3116657.0
2022-02-14 15:30:00,53.21,53.25,53.21,53.21,819378.0,47.6856,47.7215,47.6856,47.6856,819378.0
2022-02-15 09:30:00,53.19,53.19,53.16,53.19,321942.0,47.6677,47.6677,47.6408,47.6677,321942.0
2022-02-15 10:00:00,53.19,53.22,53.18,53.2,173605.0,47.6677,47.6946,47.6587,47.6767,173605.0
2022-02-15 10:30:00,53.19,53.21,53.18,53.19,128789.0,47.6677,47.6856,47.6587,47.6677,128789.0
2022-02-15 11:00:00,53.19,53.21,53.18,53.21,132395.0,47.6677,47.6856,47.6587,47.6856,132395.0
2022-02-15 11:30:00,53.21,53.22,53.2,53.22,91518.0,47.6856,47.6946,47.6767,47.6946,91518.0
2022-02-15 12:00:00,53.21,53.22,53.19,53.19,102773.0,47.6856,47.6946,47.6677,47.6677,102773.0
2022-02-15 12:30:00,53.19,53.21,53.18,53.21,72076.0,47.6677,47.6856,47.6587,47.6856,72076.0
2022-02-15 13:00:00,53.21,53.22,53.2,53.22,108066.0,47.6856,47.6946,47.6767,47.6946,108066.0
2022-02-15 13:30:00,53.22,53.22,53.21,53.22,142094.0,47.6946,47.6946,47.6856,47.6946,142094.0
2022-02-15 14:00:00,53.22,53.23,53.2,53.22,224111.0,47.6946,47.7036,47.6767,47.6946,224111.0
2022-02-15 14:30:00,53.22,53.22,53.2,53.22,225958.0,47.6946,47.6946,47.6767,47.6946,225958.0
2022-02-15 15:00:00,53.22,53.23,53.21,53.22,143867.0,47.6946,47.7036,47.6856,47.6946,143867.0
2022-02-15 15:30:00,53.22,53.22,53.2,53.21,2371865.0,47.6946,47.6946,47.6767,47.6856,2371865.0
2022-02-16 09:30:00,53.32,53.35,53.31,53.31,184211.0,47.7842,47.8111,47.7752,47.7752,184211.0
2022-02-16 10:00:00,53.32,53.32,53.29,53.3,250311.0,47.7842,47.7842,47.7573,47.7663,250311.0
2022-02-16 10:30:00,53.3,53.31,53.28,53.3,370146.0,47.7663,47.7752,47.7484,47.7663,370146.0
2022-02-16 11:00:00,53.3,53.32,53.29,53.3,229379.0,47.7663,47.7842,47.7573,47.7663,229379.0
2022-02-16 11:30:00,53.3,53.31,53.29,53.3,83905.0,47.7663,47.7752,47.7573,47.7663,83905.0
2022-02-16 12:00:00,53.3,53.31,53.29,53.3,168826.0,47.7663,47.7752,47.7573,47.7663,168826.0
2022-02-16 12:30:00,53.3,53.31,53.29,53.3,78488.0,47.7663,47.7752,47.7573,47.7663,78488.0
2022-02-16 13:00:00,53.3,53.3,53.28,53.29,138528.0,47.7663,47.7663,47.7484,47.7573,138528.0
2022-02-16 13:30:00,53.29,53.29,53.24,53.25,137214.0,47.7573,47.7573,47.7125,47.7215,137214.0
2022-02-16 14:00:00,53.25,53.33,53.24,53.3,228530.0,47.7215,47.7932,47.7125,47.7663,228530.0
2022-02-16 14:30:00,53.3,53.31,53.27,53.29,189420.0,47.7663,47.7752,47.7394,47.7573,189420.0
2022-02-16 15:00:00,53.3,53.33,53.28,53.33,210239.0,47.7663,47.7932,47.7484,47.7932,210239.0
2022-02-16 15:30:00,53.33,53.33,53.31,53.33,683473.0,47.7932,47.7932,47.7752,47.7932,683473.0
2022-02-17 09:30:00,53.31,53.39,53.31,53.39,210975.0,47.7752,47.8469,47.7752,47.8469,210975.0
2022-02-17 10:00:00,53.39,53.42,53.38,53.41,167511.0,47.8469,47.8738,47.838,47.8649,167511.0
2022-02-17 10:30:00,53.41,53.43,53.4,53.43,203330.0,47.8649,47.8828,47.8559,47.8828,203330.0
2022-02-17 11:00:00,53.43,53.44,53.42,53.43,117265.0,47.8828,47.8917,47.8738,47.8828,117265.0
2022-02-17 11:30:00,53.43,53.44,53.42,53.44,211003.0,47.8828,47.8917,47.8738,47.8917,211003.0
2022-02-17 12:00:00,53.44,53.44,53.43,53.44,91929.0,47.8917,47.8917,47.8828,47.8917,91929.0
2022-02-17 12:30:00,53.44,53.44,53.41,53.42,276683.0,47.8917,47.8917,47.8649,47.8738,276683.0
2022-02-17 13:00:00,53.41,53.42,53.38,53.41,145555.0,47.8649,47.8738,47.838,47.8649,145555.0
2022-02-17 13:30:00,53.41,53.42,53.4,53.41,129006.0,47.8649,47.8738,47.8559,47.8649,129006.0
2022-02-17 14:00:00,53.42,53.44,53.41,53.44,168947.0,47.8738,47.8917,47.8649,47.8917,168947.0
2022-02-17 14:30:00,53.43,53.44,53.43,53.44,120826.0,47.8828,47.8917,47.8828,47.8917,120826.0
2022-02-17 15:00:00,53.44,53.45,53.42,53.43,146292.0,47.8917,47.9007,47.8738,47.8828,146292.0
2022-02-17 15:30:00,53.43,53.45,53.42,53.45,225316.0,47.8828,47.9007,47.8738,47.9007,225316.0
2022-02-18 09:30:00,53.51,53.55,53.5,53.51,124828.0,47.9545,47.9903,47.9455,47.9545,124828.0
2022-02-18 10:00:00,53.51,53.53,53.5,53.53,160677.0,47.9545,47.9724,47.9455,47.9724,160677.0
2022-02-18 10:30:00,53.53,53.53,53.49,53.5,136018.0,47.9724,47.9724,47.9366,47.9455,136018.0
2022-02-18 11:00:00,53.49,53.54,53.49,53.51,154583.0,47.9366,47.9814,47.9366,47.9545,154583.0
2022-02-18 11:30:00,53.51,53.53,53.5,53.53,134846.0,47.9545,47.9724,47.9455,47.9724,134846.0
2022-02-18 12:00:00,53.53,53.58,53.52,53.58,82782.0,47.9724,48.0172,47.9634,48.0172,82782.0
2022-02-18 12:30:00,53.58,53.58,53.56,53.57,88023.0,48.0172,48.0172,47.9993,48.0083,88023.0
2022-02-18 13:00:00,53.56,53.57,53.56,53.57,72763.0,47.9993,48.0083,47.9993,48.0083,72763.0
2022-02-18 13:30:00,53.57,53.58,53.56,53.58,84974.0,48.0083,48.0172,47.9993,48.0172,84974.0
2022-02-18 14:00:00,53.57,53.58,53.57,53.58,145476.0,48.0083,48.0172,48.0083,48.0172,145476.0
2022-02-18 14:30:00,53.58,53.58,53.55,53.56,152724.0,48.0172,48.0172,47.9903,47.9993,152724.0
2022-02-18 15:00:00,53.55,53.59,53.55,53.59,129120.0,47.9903,48.0262,47.9903,48.0262,129120.0
2022-02-18 15:30:00,53.59,53.6,53.58,53.6,183725.0,48.0262,48.0351,48.0172,48.0351,183725.0
2022-02-22 09:30:00,53.26,53.31,53.26,53.27,548418.0,47.7304,47.7752,47.7304,47.7394,548418.0
2022-02-22 10:00:00,53.28,53.28,53.27,53.28,366808.0,47.7484,47.7484,47.7394,47.7484,366808.0
2022-02-22 10:30:00,53.28,53.33,53.27,53.33,195123.0,47.7484,47.7932,47.7394,47.7932,195123.0
2022-02-22 11:00:00,53.33,53.34,53.32,53.34,121515.0,47.7932,47.8021,47.7842,47.8021,121515.0
2022-02-22 11:30:00,53.33,53.34,53.31,53.34,137881.0,47.7932,47.8021,47.7752,47.8021,137881.0
2022-02-22 12:00:00,53.34,53.35,53.32,53.35,111979.0,47.8021,47.8111,47.7842,47.8111,111979.0
2022-02-22 12:30:00,53.35,53.37,53.34,53.37,165625.0,47.8111,47.829,47.8021,47.829,165625.0
2022-02-22 13:00:00,53.37,53.38,53.35,53.37,106708.0,47.829,47.838,47.8111,47.829,106708.0
2022-02-22 13:30:00,53.37,53.38,53.36,53.37,246215.0,47.829,47.838,47.8201,47.829,246215.0
2022-02-22 14:00:00,53.37,53.37,53.32,53.32,203202.0,47.829,47.829,47.7842,47.7842,203202.0
2022-02-22 14:30:00,53.33,53.33,53.31,53.32,118478.0,47.7932,47.7932,47.7752,47.7842,118478.0
2022-02-22 15:00:00,53.33,53.34,53.31,53.33,144690.0,47.7932,47.8021,47.7752,47.7932,144690.0
2022-02-22 15:30:00,53.32,53.38,53.31,53.38,739164.0,47.7842,47.838,47.7752,47.838,739164.0
2022-02-23 09:30:00,53.31,53.33,53.26,53.29,164741.0,47.7752,47.7932,47.7304,47.7573,164741.0
2022-02-23 10:00:00,53.29,53.33,53.27,53.3,251204.0,47.7573,47.7932,47.7394,47.7663,251204.0
2022-02-23 10:30:00,53.3,53.35,53.29,53.35,232275.0,47.7663,47.8111,47.7573,47.8111,232275.0
2022-02-23 11:00:00,53.35,53.35,53.3,53.31,176054.0,47.8111,47.8111,47.7663,47.7752,176054.0
2022-02-23 11:30:00,53.3,53.32,53.29,53.3,178112.0,47.7663,47.7842,47.7573,47.7663,178112.0
2022-02-23 12:00:00,53.3,53.32,53.29,53.32,202442.0,47.7663,47.7842,47.7573,47.7842,202442.0
2022-02-23 12:30:00,53.32,53.32,53.29,53.32,150152.0,47.7842,47.7842,47.7573,47.7842,150152.0
2022-02-23 13:00:00,53.32,53.34,53.31,53.34,89967.0,47.7842,47.8021,47.7752,47.8021,89967.0
2022-02-23 13:30:00,53.33,53.34,53.31,53.33,137141.0,47.7932,47.8021,47.7752,47.7932,137141.0
2022-02-23 14:00:00,53.33,53.33,53.29,53.31,217095.0,47.7932,47.7932,47.7573,47.7752,217095.0
2022-02-23 14:30:00,53.32,53.32,53.29,53.3,134465.0,47.7842,47.7842,47.7573,47.7663,134465.0
2022-02-23 15:00:00,53.3,53.31,53.29,53.3,225303.0,47.7663,47.7752,47.7573,47.7663,225303.0
2022-02-23 15:30:00,53.3,53.34,53.29,53.31,656204.0,47.7663,47.8021,47.7573,47.7752,656204.0
2022-02-24 09:30:00,53.42,53.46,53.39,53.42,327381.0,47.8738,47.9097,47.8469,47.8738,327381.0
2022-02-24 10:00:00,53.43,53.45,53.37,53.44,309420.0,47.8828,47.9007,47.829,47.8917,309420.0
2022-02-24 10:30:00,53.44,53.45,53.41,53.43,295210.0,47.8917,47.9007,47.8649,47.8828,295210.0
2022-02-24 11:00:00,53.43,53.43,53.36,53.38,165774.0,47.8828,47.8828,47.8201,47.838,165774.0
2022-02-24 11:30:00,53.38,53.4,53.37,53.39,162691.0,47.838,47.8559,47.829,47.8469,162691.0
2022-02-24 12:00:00,53.39,53.44,53.38,53.43,225002.0,47.8469,47.8917,47.838,47.8828,225002.0
2022-02-24 12:30:00,53.44,53.45,53.4,53.44,152556.0,47.8917,47.9007,47.8559,47.8917,152556.0
2022-02-24 13:00:00,53.44,53.46,53.43,53.43,147881.0,47.8917,47.9097,47.8828,47.8828,147881.0
2022-02-24 13:30:00,53.43,53.44,53.38,53.41,213400.0,47.8828,47.8917,47.838,47.8649,213400.0
2022-02-24 14:00:00,53.41,53.41,53.35,53.37,190659.0,47.8649,47.8649,47.8111,47.829,190659.0
2022-02-24 14:30:00,53.37,53.39,53.35,53.37,181852.0,47.829,47.8469,47.8111,47.829,181852.0
2022-02-24 15:00:00,53.36,53.37,53.34,53.37,191824.0,47.8201,47.829,47.8021,47.829,191824.0
2022-02-24 15:30:00,53.37,53.38,53.33,53.38,249420.0,47.829,47.838,47.7932,47.838,249420.0
2022-02-25 09:30:00,53.34,53.35,53.22,53.25,121113.0,47.8021,47.8111,47.6946,47.7215,121113.0
2022-02-25 10:00:00,53.25,53.27,53.22,53.25,243142.0,47.7215,47.7394,47.6946,47.7215,243142.0
2022-02-25 10:30:00,53.25,53.3,53.24,53.3,199573.0,47.7215,47.7663,47.7125,47.7663,199573.0
2022-02-25 11:00:00,53.3,53.3,53.25,53.28,288852.0,47.7663,47.7663,47.7215,47.7484,288852.0
2022-02-25 11:30:00,53.28,53.28,53.24,53.25,162033.0,47.7484,47.7484,47.7125,47.7215,162033.0
2022-02-25 12:00:00,53.25,53.26,53.23,53.25,111918.0,47.7215,47.7304,47.7036,47.7215,111918.0
2022-02-25 12:30:00,53.25,53.26,53.24,53.26,108546.0,47.7215,47.7304,47.7125,47.7304,108546.0
2022-02-25 13:00:00,53.26,53.26,53.24,53.26,75103.0,47.7304,47.7304,47.7125,47.7304,75103.0
2022-02-25 13:30:00,53.26,53.26,53.24,53.26,198210.0,47.7304,47.7304,47.7125,47.7304,198210.0
2022-02-25 14:00:00,53.26,53.27,53.25,53.27,142810.0,47.7304,47.7394,47.7215,47.7394,142810.0
2022-02-25 14:30:00,53.27,53.29,53.26,53.28,107584.0,47.7394,47.7573,47.7304,47.7484,107584.0
2022-02-25 15:00:00,53.29,53.29,53.28,53.29,145052.0,47.7573,47.7573,47.7484,47.7573,145052.0
2022-02-25 15:30:00,53.28,53.31,53.28,53.31,233920.0,47.7484,47.7752,47.7484,47.7752,233920.0
2022-02-28 09:30:00,53.4,53.47,53.4,53.46,233295.0,47.8559,47.9186,47.8559,47.9097,233295.0
2022-02-28 10:00:00,53.46,53.47,53.44,53.47,144665.0,47.9097,47.9186,47.8917,47.9186,144665.0
2022-02-28 10:30:00,53.47,53.47,53.45,53.46,166885.0,47.9186,47.9186,47.9007,47.9097,166885.0
2022-02-28 11:00:00,53.47,53.49,53.47,53.49,125058.0,47.9186,47.9366,47.9186,47.9366,125058.0
2022-02-28 11:30:00,53.48,53.59,53.48,53.56,105054.0,47.9276,48.0262,47.9276,47.9993,105054.0
2022-02-28 12:00:00,53.57,53.63,53.56,53.62,126308.0,48.0083,48.062,47.9993,48.0531,126308.0
2022-02-28 12:30:00,53.62,53.64,53.61,53.64,204335.0,48.0531,48.071,48.0441,48.071,204335.0
2022-02-28 13:00:00,53.63,53.64,53.6,53.64,203009.0,48.062,48.071,48.0351,48.071,203009.0
2022-02-28 13:30:00,53.64,53.64,53.6,53.61,125573.0,48.071,48.071,48.0351,48.0441,125573.0
2022-02-28 14:00:00,53.61,53.63,53.6,53.62,180180.0,48.0441,48.062,48.0351,48.0531,180180.0
2022-02-28 14:30:00,53.63,53.63,53.6,53.63,144185.0,48.062,48.062,48.0351,48.062,144185.0
2022-02-28 15:00:00,53.64,53.65,53.63,53.65,168117.0,48.071,48.0799,48.062,48.0799,168117.0
2022-02-28 15:30:00,53.66,53.67,53.63,53.67,254495.0,48.0889,48.0979,48.062,48.0979,254495.0
2022-03-01 09:30:00,53.9,54.0,53.9,53.98,240146.0,48.3347,48.4244,48.3347,48.4065,240146.0
2022-03-01 10:00:00,53.98,54.09,53.96,54.09,193131.0,48.4065,48.5051,48.3885,48.5051,193131.0
2022-03-01 10:30:00,54.1,54.17,54.09,54.14,364361.0,48.5141,48.5768,48.5051,48.5499,364361.0
2022-03-01 11:00:00,54.14,54.17,54.06,54.17,169546.0,48.5499,48.5768,48.4782,48.5768,169546.0
2022-03-01 11:30:00,54.16,54.26,54.16,54.19,188143.0,48.5679,48.6576,48.5679,48.5948,188143.0
2022-03-01 12:00:00,54.19,54.21,54.15,54.16,258232.0,48.5948,48.6127,48.5589,48.5679,258232.0
2022-03-01 12:30:00,54.17,54.18,54.15,54.16,182138.0,48.5768,48.5858,48.5589,48.5679,182138.0
2022-03-01 13:00:00,54.16,54.19,54.14,54.19,176886.0,48.5679,48.5948,48.5499,48.5948,176886.0
2022-03-01 13:30:00,54.19,54.23,54.18,54.22,160959.0,48.5948,48.6306,48.5858,48.6217,160959.0
2022-03-01 14:00:00,54.22,54.23,54.21,54.22,205986.0,48.6217,48.6306,48.6127,48.6217,205986.0
2022-03-01 14:30:00,54.22,54.24,54.18,54.2,172763.0,48.6217,48.6396,48.5858,48.6037,172763.0
2022-03-01 15:00:00,54.21,54.21,54.16,54.18,183061.0,48.6127,48.6127,48.5679,48.5858,183061.0
2022-03-01 15:30:00,54.19,54.23,54.17,54.23,616035.0,48.5948,48.6306,48.5768,48.6306,616035.0
2022-03-02 09:30:00,53.96,53.98,53.91,53.91,158482.0,48.3885,48.4065,48.3437,48.3437,158482.0
2022-03-02 10:00:00,53.91,53.92,53.89,53.92,264588.0,48.3437,48.3527,48.3258,48.3527,264588.0
2022-03-02 10:30:00,53.91,53.91,53.82,53.85,146031.0,48.3437,48.3437,48.263,48.2899,146031.0
2022-03-02 11:00:00,53.84,53.85,53.81,53.84,148326.0,48.2809,48.2899,48.254,48.2809,148326.0
2022-03-02 11:30:00,53.84,53.85,53.81,53.82,183109.0,48.2809,48.2899,48.254,48.263,183109.0
2022-03-02 12:00:00,53.82,53.82,53.79,53.8,120263.0,48.263,48.263,48.2361,48.245,120263.0
2022-03-02 12:30:00,53.8,53.82,53.8,53.82,103986.0,48.245,48.263,48.245,48.263,103986.0
2022-03-02 13:00:00,53.82,53.84,53.81,53.81,129759.0,48.263,48.2809,48.254,48.254,129759.0
2022-03-02 13:30:00,53.81,53.82,53.77,53.78,304129.0,48.254,48.263,48.2181,48.2271,304129.0
2022-03-02 14:00:00,53.78,53.78,53.75,53.78,175684.0,48.2271,48.2271,48.2002,48.2271,175684.0
2022-03-02 14:30:00,53.78,53.81,53.77,53.79,304950.0,48.2271,48.254,48.2181,48.2361,304950.0
2022-03-02 15:00:00,53.79,53.8,53.78,53.8,166277.0,48.2361,48.245,48.2271,48.245,166277.0
2022-03-02 15:30:00,53.8,53.8,53.76,53.79,401730.0,48.245,48.245,48.2092,48.2361,401730.0
2022-03-03 09:30:00,53.51,53.56,53.5,53.53,364009.0,47.985,48.0298,47.976,48.0029,364009.0
2022-03-03 10:00:00,53.53,53.58,53.52,53.55,181749.0,48.0029,48.0478,47.994,48.0209,181749.0
2022-03-03 10:30:00,53.56,53.59,53.54,53.56,113581.0,48.0298,48.0567,48.0119,48.0298,113581.0
2022-03-03 11:00:00,53.56,53.66,53.56,53.65,171627.0,48.0298,48.1195,48.0298,48.1105,171627.0
2022-03-03 11:30:00,53.65,53.69,53.62,53.66,947171.0,48.1105,48.1464,48.0836,48.1195,947171.0
2022-03-03 12:00:00,53.65,53.66,53.63,53.64,124485.0,48.1105,48.1195,48.0926,48.1016,124485.0
2022-03-03 12:30:00,53.64,53.64,53.59,53.6,186333.0,48.1016,48.1016,48.0567,48.0657,186333.0
2022-03-03 13:00:00,53.6,53.62,53.59,53.61,103397.0,48.0657,48.0836,48.0567,48.0747,103397.0
2022-03-03 13:30:00,53.61,53.61,53.59,53.61,227561.0,48.0747,48.0747,48.0567,48.0747,227561.0
2022-03-03 14:00:00,53.61,53.62,53.59,53.62,114265.0,48.0747,48.0836,48.0567,48.0836,114265.0
2022-03-03 14:30:00,53.62,53.64,53.6,53.64,191575.0,48.0836,48.1016,48.0657,48.1016,191575.0
2022-03-03 15:00:00,53.64,53.64,53.61,53.62,144979.0,48.1016,48.1016,48.0747,48.0836,144979.0
2022-03-03 15:30:00,53.62,53.67,53.61,53.66,2626847.0,48.0836,48.1285,48.0747,48.1195,2626847.0
2022-03-04 09:30:00,53.93,53.99,53.93,53.98,122995.0,48.3616,48.4154,48.3616,48.4065,122995.0
2022-03-04 10:00:00,53.98,54.03,53.95,54.03,138874.0,48.4065,48.4513,48.3796,48.4513,138874.0
2022-03-04 10:30:00,54.03,54.05,54.0,54.03,347651.0,48.4513,48.4692,48.4244,48.4513,347651.0
2022-03-04 11:00:00,54.03,54.08,54.01,54.08,125316.0,48.4513,48.4961,48.4334,48.4961,125316.0
2022-03-04 11:30:00,54.08,54.08,54.02,54.03,116768.0,48.4961,48.4961,48.4423,48.4513,116768.0
2022-03-04 12:00:00,54.03,54.03,53.99,54.02,146111.0,48.4513,48.4513,48.4154,48.4423,146111.0
2022-03-04 12:30:00,54.02,54.04,54.0,54.01,79020.0,48.4423,48.4603,48.4244,48.4334,79020.0
2022-03-04 13:00:00,54.01,54.02,53.98,54.01,88301.0,48.4334,48.4423,48.4065,48.4334,88301.0
2022-03-04 13:30:00,54.0,54.03,54.0,54.03,109767.0,48.4244,48.4513,48.4244,48.4513,109767.0
2022-03-04 14:00:00,54.02,54.04,54.01,54.03,113728.0,48.4423,48.4603,48.4334,48.4513,113728.0
2022-03-04 14:30:00,54.03,54.04,54.0,54.02,148688.0,48.4513,48.4603,48.4244,48.4423,148688.0
2022-03-04 15:00:00,54.02,54.04,53.99,54.02,114200.0,48.4423,48.4603,48.4154,48.4423,114200.0
2022-03-04 15:30:00,54.02,54.06,54.01,54.05,253988.0,48.4423,48.4782,48.4334,48.4692,253988.0
2022-03-07 09:30:00,53.85,53.85,53.76,53.8,112179.0,48.2899,48.2899,48.2092,48.245,112179.0
2022-03-07 10:00:00,53.8,53.84,53.78,53.81,219044.0,48.245,48.2809,48.2271,48.254,219044.0
2022-03-07 10:30:00,53.82,53.83,53.77,53.78,166062.0,48.263,48.2719,48.2181,48.2271,166062.0
2022-03-07 11:00:00,53.79,53.8,53.76,53.77,105395.0,48.2361,48.245,48.2092,48.2181,105395.0
2022-03-07 11:30:00,53.76,53.8,53.76,53.79,71000.0,48.2092,48.245,48.2092,48.2361,71000.0
2022-03-07 12:00:00,53.79,53.81,53.78,53.8,136650.0,48.2361,48.254,48.2271,48.245,136650.0
2022-03-07 12:30:00,53.8,53.82,53.78,53.8,143501.0,48.245,48.263,48.2271,48.245,143501.0
2022-03-07 13:00:00,53.8,53.81,53.78,53.8,125611.0,48.245,48.254,48.2271,48.245,125611.0
2022-03-07 13:30:00,53.79,53.8,53.77,53.77,123701.0,48.2361,48.245,48.2181,48.2181,123701.0
2022-03-07 14:00:00,53.78,53.79,53.71,53.76,555458.0,48.2271,48.2361,48.1643,48.2092,555458.0
2022-03-07 14:30:00,53.76,53.8,53.74,53.76,115717.0,48.2092,48.245,48.1912,48.2092,115717.0
2022-03-07 15:00:00,53.76,53.77,53.7,53.7,163383.0,48.2092,48.2181,48.1554,48.1554,163383.0
2022-03-07 15:30:00,53.71,53.88,53.7,53.87,397268.0,48.1643,48.3168,48.1554,48.3078,397268.0
2022-03-08 09:30:00,53.43,53.49,53.42,53.48,129458.0,47.9132,47.9671,47.9043,47.9581,129458.0
2022-03-08 10:00:00,53.49,53.53,53.47,53.48,177765.0,47.9671,48.0029,47.9491,47.9581,177765.0
2022-03-08 10:30:00,53.48,53.5,53.47,53.49,91943.0,47.9581,47.976,47.9491,47.9671,91943.0
2022-03-08 11:00:00,53.49,53.5,53.42,53.43,199098.0,47.9671,47.976,47.9043,47.9132,199098.0
2022-03-08 11:30:00,53.43,53.44,53.41,53.41,159726.0,47.9132,47.9222,47.8953,47.8953,159726.0
2022-03-08 12:00:00,53.41,53.43,53.35,53.38,140133.0,47.8953,47.9132,47.8415,47.8684,140133.0
2022-03-08 12:30:00,53.38,53.4,53.36,53.38,98934.0,47.8684,47.8863,47.8505,47.8684,98934.0
2022-03-08 13:00:00,53.39,53.39,53.34,53.38,113613.0,47.8774,47.8774,47.8325,47.8684,113613.0
2022-03-08 13:30:00,53.38,53.39,53.35,53.36,282889.0,47.8684,47.8774,47.8415,47.8505,282889.0
2022-03-08 14:00:00,53.36,53.4,53.35,53.4,125470.0,47.8505,47.8863,47.8415,47.8863,125470.0
2022-03-08 14:30:00,53.4,53.4,53.35,53.36,176871.0,47.8863,47.8863,47.8415,47.8505,176871.0
2022-03-08 15:00:00,53.36,53.4,53.35,53.4,135220.0,47.8505,47.8863,47.8415,47.8863,135220.0
2022-03-08 15:30:00,53.39,53.4,53.35,53.35,304980.0,47.8774,47.8863,47.8415,47.8415,304980.0
2022-03-09 09:30:00,53.17,53.24,53.17,53.19,117630.0,47.6801,47.7429,47.6801,47.698,117630.0
2022-03-09 10:00:00,53.2,53.21,53.16,53.2,241767.0,47.707,47.716,47.6711,47.707,241767.0
2022-03-09 10:30:00,53.2,53.2,53.16,53.16,185047.0,47.707,47.707,47.6711,47.6711,185047.0
2022-03-09 11:00:00,53.16,53.18,53.15,53.18,101012.0,47.6711,47.6891,47.6622,47.6891,101012.0
2022-03-09 11:30:00,53.18,53.18,53.16,53.16,196222.0,47.6891,47.6891,47.6711,47.6711,196222.0
2022-03-09 12:00:00,53.16,53.18,53.15,53.16,150293.0,47.6711,47.6891,47.6622,47.6711,150293.0
2022-03-09 12:30:00,53.16,53.19,53.16,53.16,135383.0,47.6711,47.698,47.6711,47.6711,135383.0
2022-03-09 13:00:00,53.16,53.17,53.13,53.15,142335.0,47.6711,47.6801,47.6442,47.6622,142335.0
2022-03-09 13:30:00,53.15,53.15,53.11,53.14,131366.0,47.6622,47.6622,47.6263,47.6532,131366.0
2022-03-09 14:00:00,53.13,53.15,53.13,53.14,124926.0,47.6442,47.6622,47.6442,47.6532,124926.0
2022-03-09 14:30:00,53.13,53.14,53.1,53.11,209362.0,47.6442,47.6532,47.6173,47.6263,209362.0
2022-03-09 15:00:00,53.11,53.13,53.09,53.13,261563.0,47.6263,47.6442,47.6084,47.6442,261563.0
2022-03-09 15:30:00,53.13,53.16,53.12,53.16,184919.0,47.6442,47.6711,47.6353,47.6711,184919.0
2022-03-10 09:30:00,52.92,52.97,52.92,52.94,90893.0,47.4559,47.5007,47.4559,47.4738,90893.0
2022-03-10 10:00:00,52.95,52.95,52.9,52.93,293264.0,47.4828,47.4828,47.438,47.4649,293264.0
2022-03-10 10:30:00,52.93,52.94,52.89,52.9,198202.0,47.4649,47.4738,47.429,47.438,198202.0
2022-03-10 11:00:00,52.9,52.92,52.88,52.88,233949.0,47.438,47.4559,47.42,47.42,233949.0
2022-03-10 11:30:00,52.88,52.91,52.88,52.89,149511.0,47.42,47.4469,47.42,47.429,149511.0
2022-03-10 12:00:00,52.89,52.9,52.86,52.87,103597.0,47.429,47.438,47.4021,47.4111,103597.0
2022-03-10 12:30:00,52.86,52.88,52.83,52.84,267374.0,47.4021,47.42,47.3752,47.3842,267374.0
2022-03-10 13:00:00,52.85,52.86,52.84,52.85,199636.0,47.3931,47.4021,47.3842,47.3931,199636.0
2022-03-10 13:30:00,52.86,52.87,52.85,52.86,124011.0,47.4021,47.4111,47.3931,47.4021,124011.0
2022-03-10 14:00:00,52.87,52.88,52.85,52.87,167127.0,47.4111,47.42,47.3931,47.4111,167127.0
2022-03-10 14:30:00,52.87,52.89,52.85,52.87,197149.0,47.4111,47.429,47.3931,47.4111,197149.0
2022-03-10 15:00:00,52.87,52.88,52.85,52.88,356199.0,47.4111,47.42,47.3931,47.42,356199.0
2022-03-10 15:30:00,52.88,52.93,52.87,52.93,222701.0,47.42,47.4649,47.4111,47.4649,222701.0
2022-03-11 09:30:00,52.88,52.94,52.87,52.93,251686.0,47.42,47.4738,47.4111,47.4649,251686.0
2022-03-11 10:00:00,52.94,52.95,52.92,52.95,110334.0,47.4738,47.4828,47.4559,47.4828,110334.0
2022-03-11 10:30:00,52.95,52.95,52.9,52.91,129850.0,47.4828,47.4828,47.438,47.4469,129850.0
2022-03-11 11:00:00,52.91,52.96,52.91,52.96,132729.0,47.4469,47.4918,47.4469,47.4918,132729.0
2022-03-11 11:30:00,52.96,53.01,52.95,53.01,129572.0,47.4918,47.5366,47.4828,47.5366,129572.0
2022-03-11 12:00:00,53.02,53.03,53.0,53.03,59024.0,47.5456,47.5546,47.5276,47.5546,59024.0
2022-03-11 12:30:00,53.03,53.03,53.02,53.03,80355.0,47.5546,47.5546,47.5456,47.5546,80355.0
2022-03-11 13:00:00,53.02,53.03,52.99,53.0,84322.0,47.5456,47.5546,47.5187,47.5276,84322.0
2022-03-11 13:30:00,53.0,53.01,52.99,53.01,85081.0,47.5276,47.5366,47.5187,47.5366,85081.0
2022-03-11 14:00:00,53.02,53.02,52.99,52.99,127619.0,47.5456,47.5456,47.5187,47.5187,127619.0
2022-03-11 14:30:00,53.0,53.01,52.99,53.0,107367.0,47.5276,47.5366,47.5187,47.5276,107367.0
2022-03-11 15:00:00,53.0,53.0,52.99,52.99,148814.0,47.5276,47.5276,47.5187,47.5187,148814.0
2022-03-11 15:30:00,52.99,53.01,52.98,53.01,136240.0,47.5187,47.5366,47.5097,47.5366,136240.0
2022-03-14 09:30:00,52.75,52.82,52.75,52.77,172654.0,47.3035,47.3662,47.3035,47.3214,172654.0
2022-03-14 10:00:00,52.77,52.77,52.73,52.75,147556.0,47.3214,47.3214,47.2855,47.3035,147556.0
2022-03-14 10:30:00,52.75,52.76,52.73,52.76,114958.0,47.3035,47.3124,47.2855,47.3124,114958.0
2022-03-14 11:00:00,52.75,52.76,52.72,52.73,100866.0,47.3035,47.3124,47.2766,47.2855,100866.0
2022-03-14 11:30:00,52.74,52.74,52.71,52.72,134697.0,47.2945,47.2945,47.2676,47.2766,134697.0
2022-03-14 12:00:00,52.71,52.71,52.67,52.68,117292.0,47.2676,47.2676,47.2317,47.2407,117292.0
2022-03-14 12:30:00,52.68,52.7,52.66,52.68,117465.0,47.2407,47.2586,47.2228,47.2407,117465.0
2022-03-14 13:00:00,52.68,52.68,52.66,52.67,101014.0,47.2407,47.2407,47.2228,47.2317,101014.0
2022-03-14 13:30:00,52.66,52.68,52.63,52.64,181469.0,47.2228,47.2407,47.1959,47.2048,181469.0
2022-03-14 14:00:00,52.64,52.64,52.61,52.62,306097.0,47.2048,47.2048,47.1779,47.1869,306097.0
2022-03-14 14:30:00,52.62,52.63,52.59,52.6,177209.0,47.1869,47.1959,47.16,47.1689,177209.0
2022-03-14 15:00:00,52.6,52.61,52.58,52.61,159487.0,47.1689,47.1779,47.151,47.1779,159487.0
2022-03-14 15:30:00,52.61,52.62,52.58,52.6,240599.0,47.1779,47.1869,47.151,47.1689,240599.0
2022-03-15 09:30:00,52.7,52.76,52.69,52.75,113808.0,47.2586,47.3124,47.2497,47.3035,113808.0
2022-03-15 10:00:00,52.76,52.76,52.72,52.73,122064.0,47.3124,47.3124,47.2766,47.2855,122064.0
2022-03-15 10:30:00,52.73,52.74,52.7,52.73,86562.0,47.2855,47.2945,47.2586,47.2855,86562.0
2022-03-15 11:00:00,52.73,52.74,52.7,52.71,162198.0,47.2855,47.2945,47.2586,47.2676,162198.0
2022-03-15 11:30:00,52.71,52.74,52.7,52.74,110849.0,47.2676,47.2945,47.2586,47.2945,110849.0
2022-03-15 12:00:00,52.73,52.76,52.73,52.73,129941.0,47.2855,47.3124,47.2855,47.2855,129941.0
2022-03-15 12:30:00,52.73,52.74,52.72,52.74,110802.0,47.2855,47.2945,47.2766,47.2945,110802.0
2022-03-15 13:00:00,52.73,52.75,52.72,52.73,83662.0,47.2855,47.3035,47.2766,47.2855,83662.0
2022-03-15 13:30:00,52.73,52.74,52.7,52.7,114383.0,47.2855,47.2945,47.2586,47.2586,114383.0
2022-03-15 14:00:00,52.71,52.72,52.68,52.69,138025.0,47.2676,47.2766,47.2407,47.2497,138025.0
2022-03-15 14:30:00,52.68,52.7,52.67,52.7,312763.0,47.2407,47.2586,47.2317,47.2586,312763.0
2022-03-15 15:00:00,52.7,52.7,52.67,52.68,365593.0,47.2586,47.2586,47.2317,47.2407,365593.0
2022-03-15 15:30:00,52.68,52.69,52.66,52.67,280565.0,47.2407,47.2497,47.2228,47.2317,280565.0
2022-03-16 09:30:00,52.6,52.64,52.6,52.64,63700.0,47.1689,47.2048,47.1689,47.2048,63700.0
2022-03-16 10:00:00,52.63,52.64,52.56,52.6,193477.0,47.1959,47.2048,47.1331,47.1689,193477.0
2022-03-16 10:30:00,52.6,52.64,52.59,52.62,130662.0,47.1689,47.2048,47.16,47.1869,130662.0
2022-03-16 11:00:00,52.62,52.62,52.57,52.59,98062.0,47.1869,47.1869,47.142,47.16,98062.0
2022-03-16 11:30:00,52.59,52.6,52.58,52.59,123017.0,47.16,47.1689,47.151,47.16,123017.0
2022-03-16 12:00:00,52.6,52.6,52.57,52.58,91790.0,47.1689,47.1689,47.142,47.151,91790.0
2022-03-16 12:30:00,52.58,52.6,52.56,52.58,113905.0,47.151,47.1689,47.1331,47.151,113905.0
2022-03-16 13:00:00,52.59,52.64,52.58,52.61,112837.0,47.16,47.2048,47.151,47.1779,112837.0
2022-03-16 13:30:00,52.61,52.63,52.58,52.61,138992.0,47.1779,47.1959,47.151,47.1779,138992.0
2022-03-16 14:00:00,52.59,52.61,52.48,52.52,354898.0,47.16,47.1779,47.0613,47.0972,354898.0
2022-03-16 14:30:00,52.53,52.61,52.51,52.58,187142.0,47.1062,47.1779,47.0882,47.151,187142.0
2022-03-16 15:00:00,52.59,52.65,52.57,52.64,185356.0,47.16,47.2138,47.142,47.2048,185356.0
2022-03-16 15:30:00,52.63,52.67,52.61,52.67,193681.0,47.1959,47.2317,47.1779,47.2317,193681.0
2022-03-17 09:30:00,52.7,52.72,52.67,52.68,118127.0,47.2586,47.2766,47.2317,47.2407,118127.0
2022-03-17 10:00:00,52.69,52.77,52.68,52.76,253997.0,47.2497,47.3214,47.2407,47.3124,253997.0
2022-03-17 10:30:00,52.76,52.8,52.75,52.79,169378.0,47.3124,47.3483,47.3035,47.3393,169378.0
2022-03-17 11:00:00,52.79,52.81,52.78,52.8,177382.0,47.3393,47.3573,47.3304,47.3483,177382.0
2022-03-17 11:30:00,52.8,52.8,52.76,52.79,208617.0,47.3483,47.3483,47.3124,47.3393,208617.0
2022-03-17 12:00:00,52.79,52.79,52.77,52.77,355844.0,47.3393,47.3393,47.3214,47.3214,355844.0
2022-03-17 12:30:00,52.78,52.8,52.77,52.8,178250.0,47.3304,47.3483,47.3214,47.3483,178250.0
2022-03-17 13:00:00,52.79,52.8,52.76,52.77,57438.0,47.3393,47.3483,47.3124,47.3214,57438.0
2022-03-17 13:30:00,52.76,52.77,52.75,52.76,87469.0,47.3124,47.3214,47.3035,47.3124,87469.0
2022-03-17 14:00:00,52.77,52.77,52.74,52.75,131717.0,47.3214,47.3214,47.2945,47.3035,131717.0
2022-03-17 14:30:00,52.75,52.75,52.73,52.73,273544.0,47.3035,47.3035,47.2855,47.2855,273544.0
2022-03-17 15:00:00,52.74,52.75,52.73,52.73,136333.0,47.2945,47.3035,47.2855,47.2855,136333.0
2022-03-17 15:30:00,52.73,52.75,52.71,52.74,872507.0,47.2855,47.3035,47.2676,47.2945,872507.0
2022-03-18 09:30:00,52.76,52.82,52.74,52.81,86434.0,47.3124,47.3662,47.2945,47.3573,86434.0
2022-03-18 10:00:00,52.81,52.82,52.79,52.8,207026.0,47.3573,47.3662,47.3393,47.3483,207026.0
2022-03-18 10:30:00,52.8,52.8,52.76,52.79,149184.0,47.3483,47.3483,47.3124,47.3393,149184.0
2022-03-18 11:00:00,52.8,52.82,52.79,52.82,230940.0,47.3483,47.3662,47.3393,47.3662,230940.0
2022-03-18 11:30:00,52.82,52.84,52.81,52.82,241051.0,47.3662,47.3842,47.3573,47.3662,241051.0
2022-03-18 12:00:00,52.82,52.83,52.8,52.8,215748.0,47.3662,47.3752,47.3483,47.3483,215748.0
2022-03-18 12:30:00,52.8,52.82,52.8,52.81,100353.0,47.3483,47.3662,47.3483,47.3573,100353.0
2022-03-18 13:00:00,52.8,52.83,52.79,52.82,170071.0,47.3483,47.3752,47.3393,47.3662,170071.0
2022-03-18 13:30:00,52.82,52.82,52.8,52.81,90637.0,47.3662,47.3662,47.3483,47.3573,90637.0
2022-03-18 14:00:00,52.81,52.83,52.8,52.83,180073.0,47.3573,47.3752,47.3483,47.3752,180073.0
2022-03-18 14:30:00,52.82,52.83,52.81,52.81,90696.0,47.3662,47.3752,47.3573,47.3573,90696.0
2022-03-18 15:00:00,52.81,52.82,52.81,52.81,121359.0,47.3573,47.3662,47.3573,47.3573,121359.0
2022-03-18 15:30:00,52.82,52.83,52.81,52.82,182198.0,47.3662,47.3752,47.3573,47.3662,182198.0
2022-03-21 09:30:00,52.62,52.64,52.6,52.64,107368.0,47.1869,47.2048,47.1689,47.2048,107368.0
2022-03-21 10:00:00,52.64,52.64,52.59,52.6,214763.0,47.2048,47.2048,47.16,47.1689,214763.0
2022-03-21 10:30:00,52.6,52.62,52.58,52.61,107163.0,47.1689,47.1869,47.151,47.1779,107163.0
2022-03-21 11:00:00,52.61,52.63,52.6,52.63,121673.0,47.1779,47.1959,47.1689,47.1959,121673.0
2022-03-21 11:30:00,52.63,52.63,52.61,52.63,109035.0,47.1959,47.1959,47.1779,47.1959,109035.0
2022-03-21 12:00:00,52.63,52.63,52.6,52.61,107021.0,47.1959,47.1959,47.1689,47.1779,107021.0
2022-03-21 12:30:00,52.6,52.61,52.55,52.55,332671.0,47.1689,47.1779,47.1241,47.1241,332671.0
2022-03-21 13:00:00,52.55,52.56,52.53,52.54,257128.0,47.1241,47.1331,47.1062,47.1151,257128.0
2022-03-21 13:30:00,52.54,52.56,52.53,52.55,92849.0,47.1151,47.1331,47.1062,47.1241,92849.0
2022-03-21 14:00:00,52.55,52.57,52.55,52.57,129772.0,47.1241,47.142,47.1241,47.142,129772.0
2022-03-21 14:30:00,52.56,52.57,52.55,52.55,96204.0,47.1331,47.142,47.1241,47.1241,96204.0
2022-03-21 15:00:00,52.55,52.56,52.54,52.55,136391.0,47.1241,47.1331,47.1151,47.1241,136391.0
2022-03-21 15:30:00,52.55,52.59,52.55,52.59,176962.0,47.1241,47.16,47.1241,47.16,176962.0
2022-03-22 09:30:00,52.46,52.49,52.43,52.44,94538.0,47.0434,47.0703,47.0165,47.0255,94538.0
2022-03-22 10:00:00,52.44,52.44,52.4,52.43,201621.0,47.0255,47.0255,46.9896,47.0165,201621.0
2022-03-22 10:30:00,52.43,52.47,52.42,52.45,141930.0,47.0165,47.0524,47.0075,47.0344,141930.0
2022-03-22 11:00:00,52.45,52.45,52.42,52.43,105698.0,47.0344,47.0344,47.0075,47.0165,105698.0
2022-03-22 11:30:00,52.44,52.47,52.43,52.45,79763.0,47.0255,47.0524,47.0165,47.0344,79763.0
2022-03-22 12:00:00,52.44,52.45,52.42,52.44,128536.0,47.0255,47.0344,47.0075,47.0255,128536.0
2022-03-22 12:30:00,52.44,52.47,52.43,52.45,185181.0,47.0255,47.0524,47.0165,47.0344,185181.0
2022-03-22 13:00:00,52.45,52.45,52.43,52.43,108899.0,47.0344,47.0344,47.0165,47.0165,108899.0
2022-03-22 13:30:00,52.43,52.45,52.41,52.42,116287.0,47.0165,47.0344,46.9986,47.0075,116287.0
2022-03-22 14:00:00,52.42,52.45,52.41,52.44,146715.0,47.0075,47.0344,46.9986,47.0255,146715.0
2022-03-22 14:30:00,52.44,52.45,52.42,52.43,140219.0,47.0255,47.0344,47.0075,47.0165,140219.0
2022-03-22 15:00:00,52.42,52.43,52.42,52.42,189232.0,47.0075,47.0165,47.0075,47.0075,189232.0
2022-03-22 15:30:00,52.42,52.43,52.4,52.42,205735.0,47.0075,47.0165,46.9896,47.0075,205735.0
2022-03-23 09:30:00,52.4,52.43,52.39,52.43,137128.0,46.9896,47.0165,46.9806,47.0165,137128.0
2022-03-23 10:00:00,52.43,52.43,52.37,52.38,144881.0,47.0165,47.0165,46.9627,46.9717,144881.0
2022-03-23 10:30:00,52.37,52.41,52.37,52.38,126688.0,46.9627,46.9986,46.9627,46.9717,126688.0
2022-03-23 11:00:00,52.38,52.4,52.38,52.4,164089.0,46.9717,46.9896,46.9717,46.9896,164089.0
2022-03-23 11:30:00,52.4,52.4,52.36,52.39,125949.0,46.9896,46.9896,46.9537,46.9806,125949.0
2022-03-23 12:00:00,52.39,52.42,52.38,52.42,74303.0,46.9806,47.0075,46.9717,47.0075,74303.0
2022-03-23 12:30:00,52.42,52.47,52.41,52.47,79105.0,47.0075,47.0524,46.9986,47.0524,79105.0
2022-03-23 13:00:00,52.47,52.5,52.46,52.48,122968.0,47.0524,47.0793,47.0434,47.0613,122968.0
2022-03-23 13:30:00,52.48,52.5,52.47,52.5,145625.0,47.0613,47.0793,47.0524,47.0793,145625.0
2022-03-23 14:00:00,52.5,52.52,52.48,52.5,283388.0,47.0793,47.0972,47.0613,47.0793,283388.0
2022-03-23 14:30:00,52.51,52.51,52.46,52.48,213448.0,47.0882,47.0882,47.0434,47.0613,213448.0
2022-03-23 15:00:00,52.48,52.5,52.47,52.48,129296.0,47.0613,47.0793,47.0524,47.0613,129296.0
2022-03-23 15:30:00,52.48,52.5,52.47,52.49,178630.0,47.0613,47.0793,47.0524,47.0703,178630.0
2022-03-24 09:30:00,52.41,52.42,52.38,52.4,104067.0,46.9986,47.0075,46.9717,46.9896,104067.0
2022-03-24 10:00:00,52.4,52.44,52.38,52.42,122992.0,46.9896,47.0255,46.9717,47.0075,122992.0
2022-03-24 10:30:00,52.41,52.43,52.4,52.41,90144.0,46.9986,47.0165,46.9896,46.9986,90144.0
2022-03-24 11:00:00,52.42,52.45,52.39,52.42,340638.0,47.0075,47.0344,46.9806,47.0075,340638.0
2022-03-24 11:30:00,52.43,52.44,52.41,52.44,107494.0,47.0165,47.0255,46.9986,47.0255,107494.0
2022-03-24 12:00:00,52.44,52.45,52.42,52.44,94958.0,47.0255,47.0344,47.0075,47.0255,94958.0
2022-03-24 12:30:00,52.44,52.44,52.4,52.41,103490.0,47.0255,47.0255,46.9896,46.9986,103490.0
2022-03-24 13:00:00,52.4,52.42,52.4,52.41,72919.0,46.9896,47.0075,46.9896,46.9986,72919.0
2022-03-24 13:30:00,52.41,52.42,52.41,52.41,156440.0,46.9986,47.0075,46.9986,46.9986,156440.0
2022-03-24 14:00:00,52.42,52.44,52.41,52.43,187642.0,47.0075,47.0255,46.9986,47.0165,187642.0
2022-03-24 14:30:00,52.43,52.46,52.42,52.46,101708.0,47.0165,47.0434,47.0075,47.0434,101708.0
2022-03-24 15:00:00,52.45,52.46,52.43,52.46,123530.0,47.0344,47.0434,47.0165,47.0434,123530.0
2022-03-24 15:30:00,52.46,52.46,52.42,52.42,104322.0,47.0434,47.0434,47.0075,47.0075,104322.0
2022-03-25 09:30:00,52.34,52.36,52.25,52.32,162333.0,46.9358,46.9537,46.8551,46.9179,162333.0
2022-03-25 10:00:00,52.32,52.35,52.31,52.33,189947.0,46.9179,46.9448,46.9089,46.9268,189947.0
2022-03-25 10:30:00,52.32,52.32,52.25,52.28,94794.0,46.9179,46.9179,46.8551,46.882,94794.0
2022-03-25 11:00:00,52.27,52.29,52.23,52.28,122272.0,46.873,46.891,46.8372,46.882,122272.0
2022-03-25 11:30:00,52.29,52.3,52.26,52.28,77023.0,46.891,46.8999,46.8641,46.882,77023.0
2022-03-25 12:00:00,52.28,52.3,52.24,52.28,246424.0,46.882,46.8999,46.8461,46.882,246424.0
2022-03-25 12:30:00,52.27,52.28,52.23,52.23,117343.0,46.873,46.882,46.8372,46.8372,117343.0
2022-03-25 13:00:00,52.23,52.26,52.21,52.26,197621.0,46.8372,46.8641,46.8192,46.8641,197621.0
2022-03-25 13:30:00,52.26,52.26,52.21,52.22,113800.0,46.8641,46.8641,46.8192,46.8282,113800.0
2022-03-25 14:00:00,52.23,52.25,52.22,52.22,220502.0,46.8372,46.8551,46.8282,46.8282,220502.0
2022-03-25 14:30:00,52.23,52.24,52.21,52.21,112975.0,46.8372,46.8461,46.8192,46.8192,112975.0
2022-03-25 15:00:00,52.21,52.25,52.2,52.25,102563.0,46.8192,46.8551,46.8102,46.8551,102563.0
2022-03-25 15:30:00,52.24,52.25,52.23,52.24,168215.0,46.8461,46.8551,46.8372,46.8461,168215.0
2022-03-28 09:30:00,52.16,52.23,52.16,52.19,185857.0,46.7744,46.8372,46.7744,46.8013,185857.0
2022-03-28 10:00:00,52.19,52.21,52.17,52.2,146901.0,46.8013,46.8192,46.7833,46.8102,146901.0
2022-03-28 10:30:00,52.2,52.24,52.19,52.23,118152.0,46.8102,46.8461,46.8013,46.8372,118152.0
2022-03-28 11:00:00,52.22,52.22,52.18,52.19,183970.0,46.8282,46.8282,46.7923,46.8013,183970.0
2022-03-28 11:30:00,52.19,52.21,52.16,52.2,206030.0,46.8013,46.8192,46.7744,46.8102,206030.0
2022-03-28 12:00:00,52.2,52.21,52.18,52.19,133712.0,46.8102,46.8192,46.7923,46.8013,133712.0
2022-03-28 12:30:00,52.19,52.19,52.15,52.18,728534.0,46.8013,46.8013,46.7654,46.7923,728534.0
2022-03-28 13:00:00,52.18,52.2,52.15,52.16,103157.0,46.7923,46.8102,46.7654,46.7744,103157.0
2022-03-28 13:30:00,52.17,52.18,52.16,52.18,117127.0,46.7833,46.7923,46.7744,46.7923,117127.0
2022-03-28 14:00:00,52.17,52.18,52.16,52.18,166563.0,46.7833,46.7923,46.7744,46.7923,166563.0
2022-03-28 14:30:00,52.17,52.19,52.14,52.16,297681.0,46.7833,46.8013,46.7564,46.7744,297681.0
2022-03-28 15:00:00,52.16,52.18,52.15,52.17,244004.0,46.7744,46.7923,46.7654,46.7833,244004.0
2022-03-28 15:30:00,52.17,52.2,52.16,52.2,184599.0,46.7833,46.8102,46.7744,46.8102,184599.0
2022-03-29 09:30:00,52.02,52.14,52.01,52.14,127878.0,46.6488,46.7564,46.6399,46.7564,127878.0
2022-03-29 10:00:00,52.13,52.16,52.09,52.09,213437.0,46.7475,46.7744,46.7116,46.7116,213437.0
2022-03-29 10:30:00,52.1,52.11,52.03,52.03,184355.0,46.7206,46.7295,46.6578,46.6578,184355.0
2022-03-29 11:00:00,52.03,52.07,52.02,52.06,145451.0,46.6578,46.6937,46.6488,46.6847,145451.0
2022-03-29 11:30:00,52.07,52.1,52.04,52.1,145242.0,46.6937,46.7206,46.6668,46.7206,145242.0
2022-03-29 12:00:00,52.09,52.09,52.05,52.08,260574.0,46.7116,46.7116,46.6757,46.7026,260574.0
2022-03-29 12:30:00,52.08,52.1,52.06,52.08,77062.0,46.7026,46.7206,46.6847,46.7026,77062.0
2022-03-29 13:00:00,52.09,52.09,52.04,52.08,131403.0,46.7116,46.7116,46.6668,46.7026,131403.0
2022-03-29 13:30:00,52.08,52.12,52.07,52.12,205720.0,46.7026,46.7385,46.6937,46.7385,205720.0
2022-03-29 14:00:00,52.12,52.12,52.11,52.12,115829.0,46.7385,46.7385,46.7295,46.7385,115829.0
2022-03-29 14:30:00,52.11,52.12,52.1,52.12,192278.0,46.7295,46.7385,46.7206,46.7385,192278.0
2022-03-29 15:00:00,52.12,52.12,52.09,52.09,225627.0,46.7385,46.7385,46.7116,46.7116,225627.0
2022-03-29 15:30:00,52.09,52.12,52.08,52.12,467303.0,46.7116,46.7385,46.7026,46.7385,467303.0
2022-03-30 09:30:00,51.97,51.99,51.95,51.97,84056.0,46.604,46.6219,46.5861,46.604,84056.0
2022-03-30 10:00:00,51.97,52.06,51.96,52.06,186035.0,46.604,46.6847,46.595,46.6847,186035.0
2022-03-30 10:30:00,52.05,52.09,52.01,52.03,274037.0,46.6757,46.7116,46.6399,46.6578,274037.0
2022-03-30 11:00:00,52.03,52.08,52.03,52.07,150470.0,46.6578,46.7026,46.6578,46.6937,150470.0
2022-03-30 11:30:00,52.08,52.12,52.06,52.12,149873.0,46.7026,46.7385,46.6847,46.7385,149873.0
2022-03-30 12:00:00,52.12,52.13,52.1,52.11,162233.0,46.7385,46.7475,46.7206,46.7295,162233.0
2022-03-30 12:30:00,52.1,52.11,52.09,52.11,139134.0,46.7206,46.7295,46.7116,46.7295,139134.0
2022-03-30 13:00:00,52.11,52.11,52.09,52.1,174470.0,46.7295,46.7295,46.7116,46.7206,174470.0
2022-03-30 13:30:00,52.1,52.1,52.06,52.08,120157.0,46.7206,46.7206,46.6847,46.7026,120157.0
2022-03-30 14:00:00,52.07,52.09,52.05,52.08,129153.0,46.6937,46.7116,46.6757,46.7026,129153.0
2022-03-30 14:30:00,52.08,52.09,52.07,52.09,98565.0,46.7026,46.7116,46.6937,46.7116,98565.0
2022-03-30 15:00:00,52.09,52.1,52.07,52.08,150643.0,46.7116,46.7206,46.6937,46.7026,150643.0
2022-03-30 15:30:00,52.08,52.11,52.07,52.09,275216.0,46.7026,46.7295,46.6937,46.7116,275216.0
2022-03-31 09:30:00,52.35,52.38,52.32,52.37,191151.0,46.9448,46.9717,46.9179,46.9627,191151.0
2022-03-31 10:00:00,52.37,52.4,52.36,52.4,161332.0,46.9627,46.9896,46.9537,46.9896,161332.0
2022-03-31 10:30:00,52.4,52.46,52.39,52.46,149290.0,46.9896,47.0434,46.9806,47.0434,149290.0
2022-03-31 11:00:00,52.46,52.47,52.42,52.42,167485.0,47.0434,47.0524,47.0075,47.0075,167485.0
2022-03-31 11:30:00,52.43,52.44,52.41,52.44,109509.0,47.0165,47.0255,46.9986,47.0255,109509.0
2022-03-31 12:00:00,52.44,52.45,52.41,52.45,116213.0,47.0255,47.0344,46.9986,47.0344,116213.0
2022-03-31 12:30:00,52.45,52.46,52.44,52.45,100740.0,47.0344,47.0434,47.0255,47.0344,100740.0
2022-03-31 13:00:00,52.46,52.46,52.45,52.46,106311.0,47.0434,47.0434,47.0344,47.0434,106311.0
2022-03-31 13:30:00,52.46,52.46,52.45,52.45,90197.0,47.0434,47.0434,47.0344,47.0344,90197.0
2022-03-31 14:00:00,52.46,52.47,52.45,52.47,258021.0,47.0434,47.0524,47.0344,47.0524,258021.0
2022-03-31 14:30:00,52.47,52.48,52.45,52.46,288030.0,47.0524,47.0613,47.0344,47.0434,288030.0
2022-03-31 15:00:00,52.46,52.47,52.44,52.47,218039.0,47.0434,47.0524,47.0255,47.0524,218039.0
2022-03-31 15:30:00,52.46,52.47,52.41,52.44,317648.0,47.0434,47.0524,46.9986,47.0255,317648.0
2022-04-01 09:30:00,52.23,52.23,52.18,52.21,97936.0,46.8711,46.8711,46.8262,46.8531,97936.0
2022-04-01 10:00:00,52.21,52.24,52.2,52.21,242853.0,46.8531,46.8801,46.8442,46.8531,242853.0
2022-04-01 10:30:00,52.21,52.24,52.2,52.23,195275.0,46.8531,46.8801,46.8442,46.8711,195275.0
2022-04-01 11:00:00,52.24,52.3,52.23,52.3,181659.0,46.8801,46.9339,46.8711,46.9339,181659.0
2022-04-01 11:30:00,52.3,52.33,52.27,52.33,244585.0,46.9339,46.9608,46.907,46.9608,244585.0
2022-04-01 12:00:00,52.33,52.33,52.3,52.31,121821.0,46.9608,46.9608,46.9339,46.9429,121821.0
2022-04-01 12:30:00,52.32,52.33,52.31,52.32,158643.0,46.9518,46.9608,46.9429,46.9518,158643.0
2022-04-01 13:00:00,52.32,52.36,52.31,52.36,158876.0,46.9518,46.9877,46.9429,46.9877,158876.0
2022-04-01 13:30:00,52.36,52.36,52.34,52.35,223645.0,46.9877,46.9877,46.9698,46.9788,223645.0
2022-04-01 14:00:00,52.35,52.35,52.31,52.33,270808.0,46.9788,46.9788,46.9429,46.9608,270808.0
2022-04-01 14:30:00,52.33,52.35,52.31,52.32,177936.0,46.9608,46.9788,46.9429,46.9518,177936.0
2022-04-01 15:00:00,52.31,52.32,52.28,52.29,181361.0,46.9429,46.9518,46.916,46.9249,181361.0
2022-04-01 15:30:00,52.3,52.32,52.27,52.32,295392.0,46.9339,46.9518,46.907,46.9518,295392.0
2022-04-04 09:30:00,52.45,52.48,52.42,52.42,142416.0,47.0685,47.0954,47.0416,47.0416,142416.0
2022-04-04 10:00:00,52.42,52.43,52.37,52.4,287258.0,47.0416,47.0506,46.9967,47.0236,287258.0
2022-04-04 10:30:00,52.4,52.44,52.39,52.41,123267.0,47.0236,47.0595,47.0147,47.0326,123267.0
2022-04-04 11:00:00,52.41,52.42,52.4,52.41,120078.0,47.0326,47.0416,47.0236,47.0326,120078.0
2022-04-04 11:30:00,52.41,52.44,52.41,52.43,147248.0,47.0326,47.0595,47.0326,47.0506,147248.0
2022-04-04 12:00:00,52.43,52.43,52.4,52.41,154510.0,47.0506,47.0506,47.0236,47.0326,154510.0
2022-04-04 12:30:00,52.41,52.42,52.4,52.41,137636.0,47.0326,47.0416,47.0236,47.0326,137636.0
2022-04-04 13:00:00,52.41,52.42,52.39,52.4,86492.0,47.0326,47.0416,47.0147,47.0236,86492.0
2022-04-04 13:30:00,52.4,52.42,52.4,52.42,246982.0,47.0236,47.0416,47.0236,47.0416,246982.0
2022-04-04 14:00:00,52.42,52.42,52.4,52.42,161953.0,47.0416,47.0416,47.0236,47.0416,161953.0
2022-04-04 14:30:00,52.42,52.44,52.41,52.42,346467.0,47.0416,47.0595,47.0326,47.0416,346467.0
2022-04-04 15:00:00,52.42,52.44,52.41,52.43,145498.0,47.0416,47.0595,47.0326,47.0506,145498.0
2022-04-04 15:30:00,52.42,52.43,52.42,52.43,165938.0,47.0416,47.0506,47.0416,47.0506,165938.0
2022-04-05 09:30:00,52.11,52.13,52.08,52.08,191998.0,46.7634,46.7813,46.7365,46.7365,191998.0
2022-04-05 10:00:00,52.07,52.09,51.97,52.0,238590.0,46.7275,46.7454,46.6378,46.6647,238590.0
2022-04-05 10:30:00,52.01,52.01,51.94,51.96,172539.0,46.6737,46.6737,46.6108,46.6288,172539.0
2022-04-05 11:00:00,51.96,51.98,51.93,51.98,191221.0,46.6288,46.6467,46.6019,46.6467,191221.0
2022-04-05 11:30:00,51.98,52.0,51.95,51.96,163466.0,46.6467,46.6647,46.6198,46.6288,163466.0
2022-04-05 12:00:00,51.96,51.98,51.95,51.96,186374.0,46.6288,46.6467,46.6198,46.6288,186374.0
2022-04-05 12:30:00,51.96,51.98,51.95,51.97,125026.0,46.6288,46.6467,46.6198,46.6378,125026.0
2022-04-05 13:00:00,51.98,51.98,51.96,51.97,91106.0,46.6467,46.6467,46.6288,46.6378,91106.0
2022-04-05 13:30:00,51.97,51.98,51.95,51.96,109232.0,46.6378,46.6467,46.6198,46.6288,109232.0
2022-04-05 14:00:00,51.96,51.97,51.95,51.97,138572.0,46.6288,46.6378,46.6198,46.6378,138572.0
2022-04-05 14:30:00,51.97,51.99,51.95,51.98,117605.0,46.6378,46.6557,46.6198,46.6467,117605.0
2022-04-05 15:00:00,51.98,52.0,51.98,52.0,143665.0,46.6467,46.6647,46.6467,46.6647,143665.0
2022-04-05 15:30:00,52.0,52.0,51.96,51.98,198944.0,46.6647,46.6647,46.6288,46.6467,198944.0
2022-04-06 09:30:00,51.76,51.82,51.75,51.82,116652.0,46.4493,46.5031,46.4403,46.5031,116652.0
2022-04-06 10:00:00,51.82,51.87,51.81,51.81,143775.0,46.5031,46.548,46.4942,46.4942,143775.0
2022-04-06 10:30:00,51.81,51.83,51.78,51.81,136311.0,46.4942,46.5121,46.4673,46.4942,136311.0
2022-04-06 11:00:00,51.81,51.88,51.81,51.88,366299.0,46.4942,46.557,46.4942,46.557,366299.0
2022-04-06 11:30:00,51.87,51.91,51.86,51.87,174325.0,46.548,46.5839,46.539,46.548,174325.0
2022-04-06 12:00:00,51.88,51.89,51.85,51.88,114425.0,46.557,46.566,46.5301,46.557,114425.0
2022-04-06 12:30:00,51.88,51.9,51.87,51.89,119802.0,46.557,46.5749,46.548,46.566,119802.0
2022-04-06 13:00:00,51.89,51.89,51.86,51.87,331644.0,46.566,46.566,46.539,46.548,331644.0
2022-04-06 13:30:00,51.87,51.88,51.84,51.84,262024.0,46.548,46.557,46.5211,46.5211,262024.0
2022-04-06 14:00:00,51.83,51.9,51.79,51.83,135231.0,46.5121,46.5749,46.4762,46.5121,135231.0
2022-04-06 14:30:00,51.82,51.87,51.8,51.86,120783.0,46.5031,46.548,46.4852,46.539,120783.0
2022-04-06 15:00:00,51.86,51.88,51.84,51.85,145859.0,46.539,46.557,46.5211,46.5301,145859.0
2022-04-06 15:30:00,51.85,51.87,51.82,51.85,237361.0,46.5301,46.548,46.5031,46.5301,237361.0
2022-04-07 09:30:00,51.72,51.78,51.69,51.77,130862.0,46.4134,46.4673,46.3865,46.4583,130862.0
2022-04-07 10:00:00,51.77,51.79,51.75,51.77,213868.0,46.4583,46.4762,46.4403,46.4583,213868.0
2022-04-07 10:30:00,51.77,51.79,51.74,51.76,116890.0,46.4583,46.4762,46.4314,46.4493,116890.0
2022-04-07 11:00:00,51.76,51.81,51.73,51.8,168840.0,46.4493,46.4942,46.4224,46.4852,168840.0
2022-04-07 11:30:00,51.8,51.83,51.78,51.79,87891.0,46.4852,46.5121,46.4673,46.4762,87891.0
2022-04-07 12:00:00,51.79,51.8,51.77,51.78,86700.0,46.4762,46.4852,46.4583,46.4673,86700.0
2022-04-07 12:30:00,51.78,51.81,51.77,51.8,107698.0,46.4673,46.4942,46.4583,46.4852,107698.0
2022-04-07 13:00:00,51.8,51.83,51.79,51.8,126993.0,46.4852,46.5121,46.4762,46.4852,126993.0
2022-04-07 13:30:00,51.81,51.81,51.79,51.8,95423.0,46.4942,46.4942,46.4762,46.4852,95423.0
2022-04-07 14:00:00,51.8,51.81,51.78,51.8,81042.0,46.4852,46.4942,46.4673,46.4852,81042.0
2022-04-07 14:30:00,51.8,51.82,51.77,51.8,118710.0,46.4852,46.5031,46.4583,46.4852,118710.0
2022-04-07 15:00:00,51.81,51.82,51.77,51.79,148833.0,46.4942,46.5031,46.4583,46.4762,148833.0
2022-04-07 15:30:00,51.79,51.82,51.78,51.81,233945.0,46.4762,46.5031,46.4673,46.4942,233945.0
2022-04-08 09:30:00,51.66,51.74,51.66,51.73,99962.0,46.3596,46.4314,46.3596,46.4224,99962.0
2022-04-08 10:00:00,51.73,51.76,51.71,51.72,242191.0,46.4224,46.4493,46.4044,46.4134,242191.0
2022-04-08 10:30:00,51.72,51.76,51.7,51.75,143628.0,46.4134,46.4493,46.3955,46.4403,143628.0
2022-04-08 11:00:00,51.75,51.77,51.72,51.73,79357.0,46.4403,46.4583,46.4134,46.4224,79357.0
2022-04-08 11:30:00,51.73,51.74,51.71,51.73,102767.0,46.4224,46.4314,46.4044,46.4224,102767.0
2022-04-08 12:00:00,51.72,51.73,51.69,51.7,132999.0,46.4134,46.4224,46.3865,46.3955,132999.0
2022-04-08 12:30:00,51.7,51.72,51.7,51.72,216301.0,46.3955,46.4134,46.3955,46.4134,216301.0
2022-04-08 13:00:00,51.72,51.72,51.69,51.71,124451.0,46.4134,46.4134,46.3865,46.4044,124451.0
2022-04-08 13:30:00,51.71,51.71,51.68,51.68,112110.0,46.4044,46.4044,46.3775,46.3775,112110.0
2022-04-08 14:00:00,51.69,51.7,51.67,51.7,155460.0,46.3865,46.3955,46.3685,46.3955,155460.0
2022-04-08 14:30:00,51.7,51.7,51.66,51.69,146524.0,46.3955,46.3955,46.3596,46.3865,146524.0
2022-04-08 15:00:00,51.68,51.69,51.67,51.69,129053.0,46.3775,46.3865,46.3685,46.3865,129053.0
2022-04-08 15:30:00,51.69,51.69,51.68,51.68,156404.0,46.3865,46.3865,46.3775,46.3775,156404.0
2022-04-11 09:30:00,51.47,51.47,51.42,51.43,119647.0,46.1891,46.1891,46.1442,46.1532,119647.0
2022-04-11 10:00:00,51.43,51.46,51.41,51.46,258991.0,46.1532,46.1801,46.1352,46.1801,258991.0
2022-04-11 10:30:00,51.46,51.46,51.42,51.43,107895.0,46.1801,46.1801,46.1442,46.1532,107895.0
2022-04-11 11:00:00,51.43,51.44,51.4,51.41,84305.0,46.1532,46.1621,46.1262,46.1352,84305.0
2022-04-11 11:30:00,51.41,51.43,51.38,51.4,163409.0,46.1352,46.1532,46.1083,46.1262,163409.0
2022-04-11 12:00:00,51.4,51.41,51.39,51.4,137776.0,46.1262,46.1352,46.1173,46.1262,137776.0
2022-04-11 12:30:00,51.41,51.41,51.38,51.4,220906.0,46.1352,46.1352,46.1083,46.1262,220906.0
2022-04-11 13:00:00,51.4,51.4,51.36,51.38,131561.0,46.1262,46.1262,46.0903,46.1083,131561.0
2022-04-11 13:30:00,51.38,51.38,51.36,51.36,156677.0,46.1083,46.1083,46.0903,46.0903,156677.0
2022-04-11 14:00:00,51.36,51.38,51.36,51.38,195046.0,46.0903,46.1083,46.0903,46.1083,195046.0
2022-04-11 14:30:00,51.38,51.4,51.36,51.37,481951.0,46.1083,46.1262,46.0903,46.0993,481951.0
2022-04-11 15:00:00,51.37,51.39,51.36,51.39,136686.0,46.0993,46.1173,46.0903,46.1173,136686.0
2022-04-11 15:30:00,51.39,51.39,51.35,51.36,358303.0,46.1173,46.1173,46.0814,46.0903,358303.0
2022-04-12 09:30:00,51.54,51.56,51.51,51.53,331521.0,46.2519,46.2698,46.225,46.2429,331521.0
2022-04-12 10:00:00,51.54,51.55,51.51,51.52,209230.0,46.2519,46.2609,46.225,46.2339,209230.0
2022-04-12 10:30:00,51.51,51.54,51.51,51.53,128428.0,46.225,46.2519,46.225,46.2429,128428.0
2022-04-12 11:00:00,51.53,51.55,51.51,51.55,134915.0,46.2429,46.2609,46.225,46.2609,134915.0
2022-04-12 11:30:00,51.55,51.55,51.52,51.54,110987.0,46.2609,46.2609,46.2339,46.2519,110987.0
2022-04-12 12:00:00,51.54,51.56,51.51,51.55,159562.0,46.2519,46.2698,46.225,46.2609,159562.0
2022-04-12 12:30:00,51.55,51.57,51.54,51.56,132595.0,46.2609,46.2788,46.2519,46.2698,132595.0
2022-04-12 13:00:00,51.57,51.58,51.52,51.55,132689.0,46.2788,46.2878,46.2339,46.2609,132689.0
2022-04-12 13:30:00,51.55,51.56,51.51,51.52,205836.0,46.2609,46.2698,46.225,46.2339,205836.0
2022-04-12 14:00:00,51.52,51.54,51.5,51.52,233721.0,46.2339,46.2519,46.216,46.2339,233721.0
2022-04-12 14:30:00,51.52,51.52,51.49,51.52,154926.0,46.2339,46.2339,46.207,46.2339,154926.0
2022-04-12 15:00:00,51.52,51.53,51.5,51.51,176213.0,46.2339,46.2429,46.216,46.225,176213.0
2022-04-12 15:30:00,51.51,51.53,51.48,51.5,140961.0,46.225,46.2429,46.198,46.216,140961.0
2022-04-13 09:30:00,51.51,51.6,51.51,51.59,123814.0,46.225,46.3057,46.225,46.2967,123814.0
2022-04-13 10:00:00,51.59,51.64,51.57,51.62,177316.0,46.2967,46.3416,46.2788,46.3237,177316.0
2022-04-13 10:30:00,51.62,51.62,51.59,51.61,102464.0,46.3237,46.3237,46.2967,46.3147,102464.0
2022-04-13 11:00:00,51.61,51.63,51.58,51.59,180458.0,46.3147,46.3326,46.2878,46.2967,180458.0
2022-04-13 11:30:00,51.59,51.62,51.57,51.62,135875.0,46.2967,46.3237,46.2788,46.3237,135875.0
2022-04-13 12:00:00,51.61,51.62,51.59,51.61,70689.0,46.3147,46.3237,46.2967,46.3147,70689.0
2022-04-13 12:30:00,51.61,51.62,51.56,51.56,200009.0,46.3147,46.3237,46.2698,46.2698,200009.0
2022-04-13 13:00:00,51.56,51.6,51.54,51.59,97902.0,46.2698,46.3057,46.2519,46.2967,97902.0
2022-04-13 13:30:00,51.6,51.6,51.56,51.58,158348.0,46.3057,46.3057,46.2698,46.2878,158348.0
2022-04-13 14:00:00,51.56,51.59,51.55,51.57,197279.0,46.2698,46.2967,46.2609,46.2788,197279.0
2022-04-13 14:30:00,51.57,51.57,51.54,51.55,168485.0,46.2788,46.2788,46.2519,46.2609,168485.0
2022-04-13 15:00:00,51.55,51.56,51.51,51.52,179722.0,46.2609,46.2698,46.225,46.2339,179722.0
2022-04-13 15:30:00,51.52,51.54,51.5,51.52,212891.0,46.2339,46.2519,46.216,46.2339,212891.0
2022-04-14 09:30:00,51.54,51.57,51.44,51.45,120653.0,46.2519,46.2788,46.1621,46.1711,120653.0
2022-04-14 10:00:00,51.46,51.46,51.38,51.42,187566.0,46.1801,46.1801,46.1083,46.1442,187566.0
2022-04-14 10:30:00,51.43,51.45,51.39,51.44,102850.0,46.1532,46.1711,46.1173,46.1621,102850.0
2022-04-14 11:00:00,51.45,51.45,51.37,51.4,180459.0,46.1711,46.1711,46.0993,46.1262,180459.0
2022-04-14 11:30:00,51.4,51.4,51.38,51.39,101893.0,46.1262,46.1262,46.1083,46.1173,101893.0
2022-04-14 12:00:00,51.4,51.4,51.37,51.39,67715.0,46.1262,46.1262,46.0993,46.1173,67715.0
2022-04-14 12:30:00,51.38,51.39,51.37,51.38,137956.0,46.1083,46.1173,46.0993,46.1083,137956.0
2022-04-14 13:00:00,51.38,51.38,51.35,51.36,145941.0,46.1083,46.1083,46.0814,46.0903,145941.0
2022-04-14 13:30:00,51.36,51.37,51.34,51.36,96985.0,46.0903,46.0993,46.0724,46.0903,96985.0
2022-04-14 14:00:00,51.36,51.36,51.32,51.35,103613.0,46.0903,46.0903,46.0544,46.0814,103613.0
2022-04-14 14:30:00,51.35,51.36,51.34,51.36,105059.0,46.0814,46.0903,46.0724,46.0903,105059.0
2022-04-14 15:00:00,51.36,51.37,51.35,51.37,154772.0,46.0903,46.0993,46.0814,46.0993,154772.0
2022-04-14 15:30:00,51.37,51.37,51.34,51.35,95998.0,46.0993,46.0993,46.0724,46.0814,95998.0
2022-04-18 09:30:00,51.37,51.39,51.36,51.37,163227.0,46.0993,46.1173,46.0903,46.0993,163227.0
2022-04-18 10:00:00,51.36,51.38,51.32,51.36,321694.0,46.0903,46.1083,46.0544,46.0903,321694.0
2022-04-18 10:30:00,51.35,51.38,51.33,51.34,153548.0,46.0814,46.1083,46.0634,46.0724,153548.0
2022-04-18 11:00:00,51.34,51.36,51.32,51.35,143095.0,46.0724,46.0903,46.0544,46.0814,143095.0
2022-04-18 11:30:00,51.35,51.36,51.34,51.35,91687.0,46.0814,46.0903,46.0724,46.0814,91687.0
2022-04-18 12:00:00,51.35,51.35,51.33,51.34,156417.0,46.0814,46.0814,46.0634,46.0724,156417.0
2022-04-18 12:30:00,51.33,51.35,51.32,51.32,99797.0,46.0634,46.0814,46.0544,46.0544,99797.0
2022-04-18 13:00:00,51.33,51.35,51.32,51.34,110667.0,46.0634,46.0814,46.0544,46.0724,110667.0
2022-04-18 13:30:00,51.33,51.35,51.32,51.34,83085.0,46.0634,46.0814,46.0544,46.0724,83085.0
2022-04-18 14:00:00,51.34,51.34,51.32,51.34,151743.0,46.0724,46.0724,46.0544,46.0724,151743.0
2022-04-18 14:30:00,51.34,51.34,51.31,51.31,259125.0,46.0724,46.0724,46.0455,46.0455,259125.0
2022-04-18 15:00:00,51.32,51.33,51.31,51.33,113013.0,46.0544,46.0634,46.0455,46.0634,113013.0
2022-04-18 15:30:00,51.33,51.33,51.29,51.3,183860.0,46.0634,46.0634,46.0275,46.0365,183860.0
2022-04-19 09:30:00,51.18,51.21,51.18,51.19,87075.0,45.9288,45.9557,45.9288,45.9378,87075.0
2022-04-19 10:00:00,51.18,51.22,51.16,51.21,142093.0,45.9288,45.9647,45.9109,45.9557,142093.0
2022-04-19 10:30:00,51.21,51.24,51.2,51.22,128028.0,45.9557,45.9827,45.9468,45.9647,128028.0
2022-04-19 11:00:00,51.22,51.24,51.21,51.23,111389.0,45.9647,45.9827,45.9557,45.9737,111389.0
2022-04-19 11:30:00,51.24,51.28,51.23,51.28,184410.0,45.9827,46.0186,45.9737,46.0186,184410.0
2022-04-19 12:00:00,51.28,51.28,51.25,51.26,135199.0,46.0186,46.0186,45.9916,46.0006,135199.0
2022-04-19 12:30:00,51.26,51.26,51.25,51.26,123940.0,46.0006,46.0006,45.9916,46.0006,123940.0
2022-04-19 13:00:00,51.26,51.26,51.24,51.26,89640.0,46.0006,46.0006,45.9827,46.0006,89640.0
2022-04-19 13:30:00,51.26,51.26,51.21,51.22,235080.0,46.0006,46.0006,45.9557,45.9647,235080.0
2022-04-19 14:00:00,51.22,51.24,51.2,51.21,120122.0,45.9647,45.9827,45.9468,45.9557,120122.0
2022-04-19 14:30:00,51.21,51.25,51.21,51.25,293877.0,45.9557,45.9916,45.9557,45.9916,293877.0
2022-04-19 15:00:00,51.24,51.25,51.22,51.23,156771.0,45.9827,45.9916,45.9647,45.9737,156771.0
2022-04-19 15:30:00,51.23,51.23,51.2,51.22,217228.0,45.9737,45.9737,45.9468,45.9647,217228.0
2022-04-20 09:30:00,51.28,51.32,51.26,51.31,163910.0,46.0186,46.0544,46.0006,46.0455,163910.0
2022-04-20 10:00:00,51.31,51.34,51.31,51.32,206240.0,46.0455,46.0724,46.0455,46.0544,206240.0
2022-04-20 10:30:00,51.31,51.34,51.3,51.32,176566.0,46.0455,46.0724,46.0365,46.0544,176566.0
2022-04-20 11:00:00,51.32,51.32,51.28,51.3,149565.0,46.0544,46.0544,46.0186,46.0365,149565.0
2022-04-20 11:30:00,51.3,51.34,51.3,51.34,119638.0,46.0365,46.0724,46.0365,46.0724,119638.0
2022-04-20 12:00:00,51.33,51.34,51.31,51.32,280250.0,46.0634,46.0724,46.0455,46.0544,280250.0
2022-04-20 12:30:00,51.31,51.33,51.3,51.32,103300.0,46.0455,46.0634,46.0365,46.0544,103300.0
2022-04-20 13:00:00,51.32,51.37,51.32,51.34,114580.0,46.0544,46.0993,46.0544,46.0724,114580.0
2022-04-20 13:30:00,51.35,51.37,51.33,51.35,386372.0,46.0814,46.0993,46.0634,46.0814,386372.0
2022-04-20 14:00:00,51.36,51.36,51.33,51.34,161540.0,46.0903,46.0903,46.0634,46.0724,161540.0
2022-04-20 14:30:00,51.34,51.35,51.31,51.35,139161.0,46.0724,46.0814,46.0455,46.0814,139161.0
2022-04-20 15:00:00,51.34,51.35,51.31,51.33,222929.0,46.0724,46.0814,46.0455,46.0634,222929.0
2022-04-20 15:30:00,51.33,51.33,51.3,51.32,152876.0,46.0634,46.0634,46.0365,46.0544,152876.0
2022-04-21 09:30:00,51.25,51.25,51.18,51.19,88583.0,45.9916,45.9916,45.9288,45.9378,88583.0
2022-04-21 10:00:00,51.18,51.19,51.13,51.15,296253.0,45.9288,45.9378,45.8839,45.9019,296253.0
2022-04-21 10:30:00,51.15,51.16,51.1,51.14,225042.0,45.9019,45.9109,45.857,45.8929,225042.0
2022-04-21 11:00:00,51.14,51.15,51.11,51.14,204671.0,45.8929,45.9019,45.866,45.8929,204671.0
2022-04-21 11:30:00,51.13,51.14,51.06,51.08,587023.0,45.8839,45.8929,45.8211,45.8391,587023.0
2022-04-21 12:00:00,51.08,51.08,51.04,51.05,170137.0,45.8391,45.8391,45.8032,45.8122,170137.0
2022-04-21 12:30:00,51.05,51.07,51.04,51.04,200548.0,45.8122,45.8301,45.8032,45.8032,200548.0
2022-04-21 13:00:00,51.05,51.07,51.03,51.07,127829.0,45.8122,45.8301,45.7942,45.8301,127829.0
2022-04-21 13:30:00,51.08,51.1,51.05,51.1,118288.0,45.8391,45.857,45.8122,45.857,118288.0
2022-04-21 14:00:00,51.1,51.11,51.04,51.05,167337.0,45.857,45.866,45.8032,45.8122,167337.0
2022-04-21 14:30:00,51.05,51.08,51.05,51.06,158541.0,45.8122,45.8391,45.8122,45.8211,158541.0
2022-04-21 15:00:00,51.05,51.1,51.05,51.1,266795.0,45.8122,45.857,45.8122,45.857,266795.0
2022-04-21 15:30:00,51.1,51.13,51.09,51.12,1607723.0,45.857,45.8839,45.848,45.875,1607723.0
2022-04-22 09:30:00,51.0,51.05,51.0,51.04,340691.0,45.7673,45.8122,45.7673,45.8032,340691.0
2022-04-22 10:00:00,51.03,51.11,51.03,51.08,145028.0,45.7942,45.866,45.7942,45.8391,145028.0
2022-04-22 10:30:00,51.08,51.11,51.06,51.09,114558.0,45.8391,45.866,45.8211,45.848,114558.0
2022-04-22 11:00:00,51.09,51.09,51.02,51.05,184604.0,45.848,45.848,45.7852,45.8122,184604.0
2022-04-22 11:30:00,51.05,51.06,51.01,51.04,134815.0,45.8122,45.8211,45.7763,45.8032,134815.0
2022-04-22 12:00:00,51.04,51.06,51.03,51.05,159128.0,45.8032,45.8211,45.7942,45.8122,159128.0
2022-04-22 12:30:00,51.05,51.06,51.03,51.04,223948.0,45.8122,45.8211,45.7942,45.8032,223948.0
2022-04-22 13:00:00,51.04,51.05,51.01,51.01,96063.0,45.8032,45.8122,45.7763,45.7763,96063.0
2022-04-22 13:30:00,51.02,51.03,51.01,51.02,123192.0,45.7852,45.7942,45.7763,45.7852,123192.0
2022-04-22 14:00:00,51.02,51.03,51.01,51.02,134283.0,45.7852,45.7942,45.7763,45.7852,134283.0
2022-04-22 14:30:00,51.01,51.02,51.01,51.02,120095.0,45.7763,45.7852,45.7763,45.7852,120095.0
2022-04-22 15:00:00,51.02,51.06,51.01,51.03,183520.0,45.7852,45.8211,45.7763,45.7942,183520.0
2022-04-22 15:30:00,51.04,51.05,51.01,51.03,186966.0,45.8032,45.8122,45.7763,45.7942,186966.0
2022-04-25 09:30:00,51.19,51.28,51.19,51.26,237062.0,45.9378,46.0186,45.9378,46.0006,237062.0
2022-04-25 10:00:00,51.27,51.28,51.22,51.22,162253.0,46.0096,46.0186,45.9647,45.9647,162253.0
2022-04-25 10:30:00,51.23,51.28,51.21,51.28,173501.0,45.9737,46.0186,45.9557,46.0186,173501.0
2022-04-25 11:00:00,51.27,51.29,51.24,51.29,190645.0,46.0096,46.0275,45.9827,46.0275,190645.0
2022-04-25 11:30:00,51.29,51.33,51.28,51.3,133128.0,46.0275,46.0634,46.0186,46.0365,133128.0
2022-04-25 12:00:00,51.3,51.32,51.3,51.3,379980.0,46.0365,46.0544,46.0365,46.0365,379980.0
2022-04-25 12:30:00,51.31,51.31,51.28,51.29,273142.0,46.0455,46.0455,46.0186,46.0275,273142.0
2022-04-25 13:00:00,51.29,51.29,51.25,51.26,106383.0,46.0275,46.0275,45.9916,46.0006,106383.0
2022-04-25 13:30:00,51.26,51.27,51.25,51.26,136774.0,46.0006,46.0096,45.9916,46.0006,136774.0
2022-04-25 14:00:00,51.26,51.27,51.23,51.23,204782.0,46.0006,46.0096,45.9737,45.9737,204782.0
2022-04-25 14:30:00,51.23,51.26,51.22,51.23,264870.0,45.9737,46.0006,45.9647,45.9737,264870.0
2022-04-25 15:00:00,51.23,51.27,51.23,51.26,139514.0,45.9737,46.0096,45.9737,46.0006,139514.0
2022-04-25 15:30:00,51.26,51.26,51.22,51.24,211345.0,46.0006,46.0006,45.9647,45.9827,211345.0
2022-04-26 09:30:00,51.32,51.37,51.32,51.34,148342.0,46.0544,46.0993,46.0544,46.0724,148342.0
2022-04-26 10:00:00,51.33,51.34,51.3,51.34,166820.0,46.0634,46.0724,46.0365,46.0724,166820.0
2022-04-26 10:30:00,51.34,51.4,51.32,51.37,181066.0,46.0724,46.1262,46.0544,46.0993,181066.0
2022-04-26 11:00:00,51.36,51.38,51.34,51.35,459197.0,46.0903,46.1083,46.0724,46.0814,459197.0
2022-04-26 11:30:00,51.35,51.36,51.32,51.33,137665.0,46.0814,46.0903,46.0544,46.0634,137665.0
2022-04-26 12:00:00,51.33,51.33,51.3,51.31,135555.0,46.0634,46.0634,46.0365,46.0455,135555.0
2022-04-26 12:30:00,51.32,51.33,51.3,51.31,86766.0,46.0544,46.0634,46.0365,46.0455,86766.0
2022-04-26 13:00:00,51.31,51.33,51.3,51.33,123729.0,46.0455,46.0634,46.0365,46.0634,123729.0
2022-04-26 13:30:00,51.33,51.33,51.29,51.31,152671.0,46.0634,46.0634,46.0275,46.0455,152671.0
2022-04-26 14:00:00,51.3,51.34,51.3,51.33,380847.0,46.0365,46.0724,46.0365,46.0634,380847.0
2022-04-26 14:30:00,51.33,51.33,51.3,51.32,159877.0,46.0634,46.0634,46.0365,46.0544,159877.0
2022-04-26 15:00:00,51.32,51.32,51.31,51.32,184648.0,46.0544,46.0544,46.0455,46.0544,184648.0
2022-04-26 15:30:00,51.32,51.35,51.3,51.35,246927.0,46.0544,46.0814,46.0365,46.0814,246927.0
2022-04-27 09:30:00,51.33,51.36,51.3,51.31,169075.0,46.0634,46.0903,46.0365,46.0455,169075.0
2022-04-27 10:00:00,51.32,51.34,51.29,51.3,388706.0,46.0544,46.0724,46.0275,46.0365,388706.0
2022-04-27 10:30:00,51.31,51.31,51.24,51.25,430673.0,46.0455,46.0455,45.9827,45.9916,430673.0
2022-04-27 11:00:00,51.25,51.25,51.22,51.23,305936.0,45.9916,45.9916,45.9647,45.9737,305936.0
2022-04-27 11:30:00,51.23,51.26,51.22,51.24,113749.0,45.9737,46.0006,45.9647,45.9827,113749.0
2022-04-27 12:00:00,51.24,51.28,51.23,51.27,266853.0,45.9827,46.0186,45.9737,46.0096,266853.0
2022-04-27 12:30:00,51.27,51.28,51.25,51.26,171885.0,46.0096,46.0186,45.9916,46.0006,171885.0
2022-04-27 13:00:00,51.27,51.27,51.24,51.25,120262.0,46.0096,46.0096,45.9827,45.9916,120262.0
2022-04-27 13:30:00,51.25,51.27,51.24,51.27,107424.0,45.9916,46.0096,45.9827,46.0096,107424.0
2022-04-27 14:00:00,51.27,51.27,51.22,51.23,243107.0,46.0096,46.0096,45.9647,45.9737,243107.0
2022-04-27 14:30:00,51.23,51.25,51.22,51.23,784274.0,45.9737,45.9916,45.9647,45.9737,784274.0
2022-04-27 15:00:00,51.23,51.24,51.21,51.22,127709.0,45.9737,45.9827,45.9557,45.9647,127709.0
2022-04-27 15:30:00,51.22,51.22,51.16,51.16,301514.0,45.9647,45.9647,45.9109,45.9109,301514.0
2022-04-28 09:30:00,51.1,51.15,51.1,51.11,144512.0,45.857,45.9019,45.857,45.866,144512.0
2022-04-28 10:00:00,51.11,51.13,51.08,51.11,198968.0,45.866,45.8839,45.8391,45.866,198968.0
2022-04-28 10:30:00,51.12,51.14,51.06,51.07,237778.0,45.875,45.8929,45.8211,45.8301,237778.0
2022-04-28 11:00:00,51.07,51.08,51.05,51.07,111740.0,45.8301,45.8391,45.8122,45.8301,111740.0
2022-04-28 11:30:00,51.07,51.08,51.04,51.06,585094.0,45.8301,45.8391,45.8032,45.8211,585094.0
2022-04-28 12:00:00,51.06,51.06,51.01,51.02,180818.0,45.8211,45.8211,45.7763,45.7852,180818.0
2022-04-28 12:30:00,51.03,51.07,51.02,51.05,131507.0,45.7942,45.8301,45.7852,45.8122,131507.0
2022-04-28 13:00:00,51.05,51.06,51.02,51.05,143053.0,45.8122,45.8211,45.7852,45.8122,143053.0
2022-04-28 13:30:00,51.05,51.07,51.03,51.05,146149.0,45.8122,45.8301,45.7942,45.8122,146149.0
2022-04-28 14:00:00,51.05,51.05,51.04,51.04,149841.0,45.8122,45.8122,45.8032,45.8032,149841.0
2022-04-28 14:30:00,51.05,51.05,51.02,51.03,143650.0,45.8122,45.8122,45.7852,45.7942,143650.0
2022-04-28 15:00:00,51.04,51.07,51.03,51.06,199497.0,45.8032,45.8301,45.7942,45.8211,199497.0
2022-04-28 15:30:00,51.07,51.07,51.04,51.05,343920.0,45.8301,45.8301,45.8032,45.8122,343920.0
2022-04-29 09:30:00,50.97,51.08,50.96,51.07,109776.0,45.7404,45.8391,45.7314,45.8301,109776.0
2022-04-29 10:00:00,51.07,51.1,51.03,51.04,212372.0,45.8301,45.857,45.7942,45.8032,212372.0
2022-04-29 10:30:00,51.03,51.05,51.02,51.04,135364.0,45.7942,45.8122,45.7852,45.8032,135364.0
2022-04-29 11:00:00,51.04,51.04,50.9,50.91,182947.0,45.8032,45.8032,45.6775,45.6865,182947.0
2022-04-29 11:30:00,50.91,50.93,50.89,50.9,97868.0,45.6865,45.7045,45.6686,45.6775,97868.0
2022-04-29 12:00:00,50.9,50.91,50.88,50.9,156288.0,45.6775,45.6865,45.6596,45.6775,156288.0
2022-04-29 12:30:00,50.89,50.92,50.89,50.9,206725.0,45.6686,45.6955,45.6686,45.6775,206725.0
2022-04-29 13:00:00,50.9,50.93,50.89,50.93,368794.0,45.6775,45.7045,45.6686,45.7045,368794.0
2022-04-29 13:30:00,50.92,50.93,50.91,50.91,171770.0,45.6955,45.7045,45.6865,45.6865,171770.0
2022-04-29 14:00:00,50.91,50.94,50.9,50.92,178919.0,45.6865,45.7134,45.6775,45.6955,178919.0
2022-04-29 14:30:00,50.93,50.95,50.9,50.91,307763.0,45.7045,45.7224,45.6775,45.6865,307763.0
2022-04-29 15:00:00,50.91,50.92,50.89,50.9,221188.0,45.6865,45.6955,45.6686,45.6775,221188.0
2022-04-29 15:30:00,50.89,50.9,50.82,50.84,672427.0,45.6686,45.6775,45.6057,45.6237,672427.0
2022-05-02 09:30:00,50.69,50.72,50.65,50.67,177440.0,45.5228,45.5497,45.4868,45.5048,177440.0
2022-05-02 10:00:00,50.68,50.73,50.66,50.72,314233.0,45.5138,45.5587,45.4958,45.5497,314233.0
2022-05-02 10:30:00,50.72,50.74,50.71,50.73,163390.0,45.5497,45.5677,45.5407,45.5587,163390.0
2022-05-02 11:00:00,50.73,50.74,50.7,50.72,275400.0,45.5587,45.5677,45.5317,45.5497,275400.0
2022-05-02 11:30:00,50.72,50.73,50.7,50.7,269178.0,45.5497,45.5587,45.5317,45.5317,269178.0
2022-05-02 12:00:00,50.71,50.72,50.7,50.71,144121.0,45.5407,45.5497,45.5317,45.5407,144121.0
2022-05-02 12:30:00,50.72,50.73,50.71,50.71,270245.0,45.5497,45.5587,45.5407,45.5407,270245.0
2022-05-02 13:00:00,50.72,50.72,50.71,50.71,83556.0,45.5497,45.5497,45.5407,45.5407,83556.0
2022-05-02 13:30:00,50.71,50.72,50.71,50.72,135359.0,45.5407,45.5497,45.5407,45.5497,135359.0
2022-05-02 14:00:00,50.72,50.72,50.68,50.69,289434.0,45.5497,45.5497,45.5138,45.5228,289434.0
2022-05-02 14:30:00,50.7,50.7,50.67,50.68,355685.0,45.5317,45.5317,45.5048,45.5138,355685.0
2022-05-02 15:00:00,50.67,50.69,50.65,50.69,307911.0,45.5048,45.5228,45.4868,45.5228,307911.0
2022-05-02 15:30:00,50.69,50.7,50.67,50.68,354703.0,45.5228,45.5317,45.5048,45.5138,354703.0
2022-05-03 09:30:00,50.8,50.87,50.8,50.87,283103.0,45.6215,45.6844,45.6215,45.6844,283103.0
2022-05-03 10:00:00,50.87,50.88,50.83,50.88,444805.0,45.6844,45.6934,45.6485,45.6934,444805.0
2022-05-03 10:30:00,50.87,50.89,50.86,50.87,504410.0,45.6844,45.7024,45.6754,45.6844,504410.0
2022-05-03 11:00:00,50.86,50.87,50.82,50.82,165658.0,45.6754,45.6844,45.6395,45.6395,165658.0
2022-05-03 11:30:00,50.83,50.83,50.81,50.82,341810.0,45.6485,45.6485,45.6305,45.6395,341810.0
2022-05-03 12:00:00,50.81,50.82,50.78,50.79,509777.0,45.6305,45.6395,45.6036,45.6126,509777.0
2022-05-03 12:30:00,50.78,50.81,50.78,50.8,133694.0,45.6036,45.6305,45.6036,45.6215,133694.0
2022-05-03 13:00:00,50.8,50.81,50.78,50.78,162512.0,45.6215,45.6305,45.6036,45.6036,162512.0
2022-05-03 13:30:00,50.78,50.79,50.76,50.77,332104.0,45.6036,45.6126,45.5856,45.5946,332104.0
2022-05-03 14:00:00,50.77,50.78,50.7,50.71,348956.0,45.5946,45.6036,45.5317,45.5407,348956.0
2022-05-03 14:30:00,50.7,50.71,50.67,50.7,321334.0,45.5317,45.5407,45.5048,45.5317,321334.0
2022-05-03 15:00:00,50.7,50.72,50.68,50.72,574838.0,45.5317,45.5497,45.5138,45.5497,574838.0
2022-05-03 15:30:00,50.72,50.73,50.71,50.73,439234.0,45.5497,45.5587,45.5407,45.5587,439234.0
2022-05-04 09:30:00,50.66,50.68,50.62,50.65,451405.0,45.4958,45.5138,45.4599,45.4868,451405.0
2022-05-04 10:00:00,50.67,50.67,50.6,50.61,373989.0,45.5048,45.5048,45.4419,45.4509,373989.0
2022-05-04 10:30:00,50.61,50.66,50.6,50.65,288779.0,45.4509,45.4958,45.4419,45.4868,288779.0
2022-05-04 11:00:00,50.65,50.69,50.64,50.68,218744.0,45.4868,45.5228,45.4779,45.5138,218744.0
2022-05-04 11:30:00,50.68,50.71,50.67,50.69,183217.0,45.5138,45.5407,45.5048,45.5228,183217.0
2022-05-04 12:00:00,50.68,50.72,50.67,50.71,536916.0,45.5138,45.5497,45.5048,45.5407,536916.0
2022-05-04 12:30:00,50.7,50.71,50.68,50.7,72303.0,45.5317,45.5407,45.5138,45.5317,72303.0
2022-05-04 13:00:00,50.7,50.71,50.69,50.71,194928.0,45.5317,45.5407,45.5228,45.5407,194928.0
2022-05-04 13:30:00,50.7,50.71,50.63,50.64,498914.0,45.5317,45.5407,45.4689,45.4779,498914.0
2022-05-04 14:00:00,50.65,50.73,50.64,50.73,163942.0,45.4868,45.5587,45.4779,45.5587,163942.0
2022-05-04 14:30:00,50.73,50.83,50.6,50.82,298600.0,45.5587,45.6485,45.4419,45.6395,298600.0
2022-05-04 15:00:00,50.82,50.83,50.76,50.78,220584.0,45.6395,45.6485,45.5856,45.6036,220584.0
2022-05-04 15:30:00,50.79,50.82,50.76,50.81,210865.0,45.6126,45.6395,45.5856,45.6305,210865.0
2022-05-05 09:30:00,50.79,50.79,50.68,50.7,152688.0,45.6126,45.6126,45.5138,45.5317,152688.0
2022-05-05 10:00:00,50.7,50.7,50.62,50.63,181091.0,45.5317,45.5317,45.4599,45.4689,181091.0
2022-05-05 10:30:00,50.63,50.64,50.58,50.59,146437.0,45.4689,45.4779,45.424,45.433,146437.0
2022-05-05 11:00:00,50.59,50.6,50.51,50.52,216613.0,45.433,45.4419,45.3611,45.3701,216613.0
2022-05-05 11:30:00,50.52,50.54,50.49,50.52,367769.0,45.3701,45.3881,45.3431,45.3701,367769.0
2022-05-05 12:00:00,50.52,50.52,50.47,50.49,399454.0,45.3701,45.3701,45.3252,45.3431,399454.0
2022-05-05 12:30:00,50.5,50.52,50.48,50.51,175831.0,45.3521,45.3701,45.3342,45.3611,175831.0
2022-05-05 13:00:00,50.51,50.54,50.49,50.5,86036.0,45.3611,45.3881,45.3431,45.3521,86036.0
2022-05-05 13:30:00,50.49,50.51,50.48,50.51,105189.0,45.3431,45.3611,45.3342,45.3611,105189.0
2022-05-05 14:00:00,50.51,50.53,50.49,50.52,325109.0,45.3611,45.3791,45.3431,45.3701,325109.0
2022-05-05 14:30:00,50.52,50.55,50.51,50.53,205675.0,45.3701,45.397,45.3611,45.3791,205675.0
2022-05-05 15:00:00,50.53,50.55,50.5,50.54,148344.0,45.3791,45.397,45.3521,45.3881,148344.0
2022-05-05 15:30:00,50.53,50.56,50.53,50.55,189541.0,45.3791,45.406,45.3791,45.397,189541.0
2022-05-06 09:30:00,50.36,50.45,50.35,50.45,215509.0,45.2264,45.3072,45.2174,45.3072,215509.0
2022-05-06 10:00:00,50.45,50.45,50.37,50.4,235125.0,45.3072,45.3072,45.2354,45.2623,235125.0
2022-05-06 10:30:00,50.41,50.41,50.29,50.3,158294.0,45.2713,45.2713,45.1635,45.1725,158294.0
2022-05-06 11:00:00,50.3,50.32,50.27,50.29,178333.0,45.1725,45.1905,45.1456,45.1635,178333.0
2022-05-06 11:30:00,50.29,50.33,50.29,50.32,151113.0,45.1635,45.1995,45.1635,45.1905,151113.0
2022-05-06 12:00:00,50.32,50.35,50.31,50.34,193958.0,45.1905,45.2174,45.1815,45.2084,193958.0
2022-05-06 12:30:00,50.34,50.35,50.31,50.32,118852.0,45.2084,45.2174,45.1815,45.1905,118852.0
2022-05-06 13:00:00,50.32,50.33,50.29,50.3,207976.0,45.1905,45.1995,45.1635,45.1725,207976.0
2022-05-06 13:30:00,50.3,50.31,50.24,50.25,333583.0,45.1725,45.1815,45.1186,45.1276,333583.0
2022-05-06 14:00:00,50.25,50.26,50.24,50.26,199545.0,45.1276,45.1366,45.1186,45.1366,199545.0
2022-05-06 14:30:00,50.26,50.26,50.23,50.23,246183.0,45.1366,45.1366,45.1097,45.1097,246183.0
2022-05-06 15:00:00,50.23,50.25,50.22,50.24,164780.0,45.1097,45.1276,45.1007,45.1186,164780.0
2022-05-06 15:30:00,50.23,50.27,50.23,50.27,227763.0,45.1097,45.1456,45.1097,45.1456,227763.0
2022-05-09 09:30:00,50.33,50.37,50.31,50.34,658417.0,45.1995,45.2354,45.1815,45.2084,658417.0
2022-05-09 10:00:00,50.35,50.39,50.34,50.36,262875.0,45.2174,45.2533,45.2084,45.2264,262875.0
2022-05-09 10:30:00,50.35,50.41,50.35,50.41,130696.0,45.2174,45.2713,45.2174,45.2713,130696.0
2022-05-09 11:00:00,50.41,50.44,50.4,50.43,267503.0,45.2713,45.2982,45.2623,45.2893,267503.0
2022-05-09 11:30:00,50.43,50.44,50.4,50.41,184814.0,45.2893,45.2982,45.2623,45.2713,184814.0
2022-05-09 12:00:00,50.41,50.42,50.38,50.39,148482.0,45.2713,45.2803,45.2444,45.2533,148482.0
2022-05-09 12:30:00,50.39,50.43,50.38,50.4,165375.0,45.2533,45.2893,45.2444,45.2623,165375.0
2022-05-09 13:00:00,50.41,50.43,50.39,50.39,79810.0,45.2713,45.2893,45.2533,45.2533,79810.0
2022-05-09 13:30:00,50.4,50.41,50.39,50.39,130056.0,45.2623,45.2713,45.2533,45.2533,130056.0
2022-05-09 14:00:00,50.4,50.4,50.35,50.35,359280.0,45.2623,45.2623,45.2174,45.2174,359280.0
2022-05-09 14:30:00,50.36,50.37,50.34,50.36,249100.0,45.2264,45.2354,45.2084,45.2264,249100.0
2022-05-09 15:00:00,50.35,50.38,50.35,50.38,230199.0,45.2174,45.2444,45.2174,45.2444,230199.0
2022-05-09 15:30:00,50.38,50.39,50.35,50.36,310982.0,45.2444,45.2533,45.2174,45.2264,310982.0
2022-05-10 09:30:00,50.69,50.73,50.67,50.68,266838.0,45.5228,45.5587,45.5048,45.5138,266838.0
2022-05-10 10:00:00,50.69,50.69,50.64,50.66,309111.0,45.5228,45.5228,45.4779,45.4958,309111.0
2022-05-10 10:30:00,50.65,50.67,50.63,50.65,182409.0,45.4868,45.5048,45.4689,45.4868,182409.0
2022-05-10 11:00:00,50.64,50.72,50.59,50.69,1435041.0,45.4779,45.5497,45.433,45.5228,1435041.0
2022-05-10 11:30:00,50.69,50.7,50.65,50.69,137777.0,45.5228,45.5317,45.4868,45.5228,137777.0
2022-05-10 12:00:00,50.68,50.7,50.67,50.68,116236.0,45.5138,45.5317,45.5048,45.5138,116236.0
2022-05-10 12:30:00,50.67,50.69,50.66,50.66,90490.0,45.5048,45.5228,45.4958,45.4958,90490.0
2022-05-10 13:00:00,50.66,50.69,50.65,50.69,183020.0,45.4958,45.5228,45.4868,45.5228,183020.0
2022-05-10 13:30:00,50.68,50.69,50.66,50.66,124562.0,45.5138,45.5228,45.4958,45.4958,124562.0
2022-05-10 14:00:00,50.66,50.68,50.65,50.66,394007.0,45.4958,45.5138,45.4868,45.4958,394007.0
2022-05-10 14:30:00,50.66,50.67,50.63,50.64,320717.0,45.4958,45.5048,45.4689,45.4779,320717.0
2022-05-10 15:00:00,50.65,50.67,50.64,50.65,197991.0,45.4868,45.5048,45.4779,45.4868,197991.0
2022-05-10 15:30:00,50.65,50.66,50.63,50.65,684953.0,45.4868,45.4958,45.4689,45.4868,684953.0
2022-05-11 09:30:00,50.49,50.63,50.47,50.56,132584.0,45.3431,45.4689,45.3252,45.406,132584.0
2022-05-11 10:00:00,50.56,50.59,50.52,50.56,190585.0,45.406,45.433,45.3701,45.406,190585.0
2022-05-11 10:30:00,50.56,50.64,50.54,50.62,185047.0,45.406,45.4779,45.3881,45.4599,185047.0
2022-05-11 11:00:00,50.61,50.67,50.59,50.66,141970.0,45.4509,45.5048,45.433,45.4958,141970.0
2022-05-11 11:30:00,50.66,50.72,50.64,50.7,119800.0,45.4958,45.5497,45.4779,45.5317,119800.0
2022-05-11 12:00:00,50.7,50.79,50.69,50.77,124864.0,45.5317,45.6126,45.5228,45.5946,124864.0
2022-05-11 12:30:00,50.77,50.79,50.75,50.78,548599.0,45.5946,45.6126,45.5766,45.6036,548599.0
2022-05-11 13:00:00,50.78,50.79,50.74,50.78,167353.0,45.6036,45.6126,45.5677,45.6036,167353.0
2022-05-11 13:30:00,50.79,50.79,50.76,50.78,185923.0,45.6126,45.6126,45.5856,45.6036,185923.0
2022-05-11 14:00:00,50.78,50.8,50.76,50.77,142717.0,45.6036,45.6215,45.5856,45.5946,142717.0
2022-05-11 14:30:00,50.77,50.79,50.75,50.79,142149.0,45.5946,45.6126,45.5766,45.6126,142149.0
2022-05-11 15:00:00,50.79,50.79,50.75,50.76,319415.0,45.6126,45.6126,45.5766,45.5856,319415.0
2022-05-11 15:30:00,50.76,50.83,50.75,50.82,1070291.0,45.5856,45.6485,45.5766,45.6395,1070291.0
2022-05-12 09:30:00,50.98,51.05,50.96,51.01,410916.0,45.7832,45.8461,45.7652,45.8101,410916.0
2022-05-12 10:00:00,51.02,51.04,50.98,50.99,255377.0,45.8191,45.8371,45.7832,45.7922,255377.0
2022-05-12 10:30:00,51.0,51.04,50.99,51.03,166003.0,45.8012,45.8371,45.7922,45.8281,166003.0
2022-05-12 11:00:00,51.03,51.04,51.0,51.02,196410.0,45.8281,45.8371,45.8012,45.8191,196410.0
2022-05-12 11:30:00,51.02,51.06,51.0,51.05,225422.0,45.8191,45.855,45.8012,45.8461,225422.0
2022-05-12 12:00:00,51.05,51.05,51.01,51.03,155461.0,45.8461,45.8461,45.8101,45.8281,155461.0
2022-05-12 12:30:00,51.03,51.03,51.01,51.02,259818.0,45.8281,45.8281,45.8101,45.8191,259818.0
2022-05-12 13:00:00,51.02,51.04,51.01,51.02,566687.0,45.8191,45.8371,45.8101,45.8191,566687.0
2022-05-12 13:30:00,51.02,51.03,51.0,51.03,308692.0,45.8191,45.8281,45.8012,45.8281,308692.0
2022-05-12 14:00:00,51.03,51.03,51.01,51.03,282734.0,45.8281,45.8281,45.8101,45.8281,282734.0
2022-05-12 14:30:00,51.03,51.05,51.02,51.05,398583.0,45.8281,45.8461,45.8191,45.8461,398583.0
2022-05-12 15:00:00,51.05,51.05,51.02,51.03,175034.0,45.8461,45.8461,45.8191,45.8281,175034.0
2022-05-12 15:30:00,51.03,51.05,51.01,51.01,221812.0,45.8281,45.8461,45.8101,45.8101,221812.0
2022-05-13 09:30:00,50.93,50.95,50.85,50.85,166734.0,45.7383,45.7563,45.6665,45.6665,166734.0
2022-05-13 10:00:00,50.86,50.9,50.83,50.84,223475.0,45.6754,45.7114,45.6485,45.6575,223475.0
2022-05-13 10:30:00,50.84,50.87,50.82,50.87,437089.0,45.6575,45.6844,45.6395,45.6844,437089.0
2022-05-13 11:00:00,50.86,50.9,50.84,50.9,507403.0,45.6754,45.7114,45.6575,45.7114,507403.0
2022-05-13 11:30:00,50.9,50.92,50.87,50.87,311435.0,45.7114,45.7293,45.6844,45.6844,311435.0
2022-05-13 12:00:00,50.88,50.88,50.84,50.85,159644.0,45.6934,45.6934,45.6575,45.6665,159644.0
2022-05-13 12:30:00,50.85,50.86,50.84,50.85,155091.0,45.6665,45.6754,45.6575,45.6665,155091.0
2022-05-13 13:00:00,50.85,50.85,50.84,50.85,163252.0,45.6665,45.6665,45.6575,45.6665,163252.0
2022-05-13 13:30:00,50.85,50.87,50.84,50.85,216489.0,45.6665,45.6844,45.6575,45.6665,216489.0
2022-05-13 14:00:00,50.85,50.86,50.84,50.86,237143.0,45.6665,45.6754,45.6575,45.6754,237143.0
2022-05-13 14:30:00,50.86,50.86,50.84,50.85,138992.0,45.6754,45.6754,45.6575,45.6665,138992.0
2022-05-13 15:00:00,50.84,50.85,50.84,50.85,187584.0,45.6575,45.6665,45.6575,45.6665,187584.0
2022-05-13 15:30:00,50.85,50.85,50.84,50.85,196384.0,45.6665,45.6665,45.6575,45.6665,196384.0
2022-05-16 09:30:00,50.81,50.93,50.81,50.93,130354.0,45.6305,45.7383,45.6305,45.7383,130354.0
2022-05-16 10:00:00,50.93,50.94,50.9,50.91,208225.0,45.7383,45.7473,45.7114,45.7203,208225.0
2022-05-16 10:30:00,50.91,50.96,50.91,50.95,149452.0,45.7203,45.7652,45.7203,45.7563,149452.0
2022-05-16 11:00:00,50.96,50.96,50.93,50.95,98135.0,45.7652,45.7652,45.7383,45.7563,98135.0
2022-05-16 11:30:00,50.95,50.96,50.94,50.95,121779.0,45.7563,45.7652,45.7473,45.7563,121779.0
2022-05-16 12:00:00,50.94,50.95,50.93,50.94,147451.0,45.7473,45.7563,45.7383,45.7473,147451.0
2022-05-16 12:30:00,50.93,50.93,50.91,50.92,168111.0,45.7383,45.7383,45.7203,45.7293,168111.0
2022-05-16 13:00:00,50.92,50.92,50.91,50.91,71945.0,45.7293,45.7293,45.7203,45.7203,71945.0
2022-05-16 13:30:00,50.92,50.92,50.87,50.88,346899.0,45.7293,45.7293,45.6844,45.6934,346899.0
2022-05-16 14:00:00,50.88,50.91,50.87,50.89,416187.0,45.6934,45.7203,45.6844,45.7024,416187.0
2022-05-16 14:30:00,50.89,50.91,50.88,50.91,154334.0,45.7024,45.7203,45.6934,45.7203,154334.0
2022-05-16 15:00:00,50.91,50.91,50.88,50.9,158267.0,45.7203,45.7203,45.6934,45.7114,158267.0
2022-05-16 15:30:00,50.89,50.93,50.87,50.91,281228.0,45.7024,45.7383,45.6844,45.7203,281228.0
2022-05-17 09:30:00,50.61,50.65,50.59,50.61,167634.0,45.4509,45.4868,45.433,45.4509,167634.0
2022-05-17 10:00:00,50.61,50.64,50.58,50.63,102317.0,45.4509,45.4779,45.424,45.4689,102317.0
2022-05-17 10:30:00,50.63,50.68,50.63,50.65,136118.0,45.4689,45.5138,45.4689,45.4868,136118.0
2022-05-17 11:00:00,50.65,50.65,50.61,50.62,144212.0,45.4868,45.4868,45.4509,45.4599,144212.0
2022-05-17 11:30:00,50.61,50.62,50.59,50.62,128034.0,45.4509,45.4599,45.433,45.4599,128034.0
2022-05-17 12:00:00,50.62,50.63,50.61,50.63,127266.0,45.4599,45.4689,45.4509,45.4689,127266.0
2022-05-17 12:30:00,50.63,50.63,50.6,50.61,124424.0,45.4689,45.4689,45.4419,45.4509,124424.0
2022-05-17 13:00:00,50.62,50.63,50.61,50.62,117284.0,45.4599,45.4689,45.4509,45.4599,117284.0
2022-05-17 13:30:00,50.63,50.63,50.61,50.62,85816.0,45.4689,45.4689,45.4509,45.4599,85816.0
2022-05-17 14:00:00,50.62,50.63,50.58,50.62,352349.0,45.4599,45.4689,45.424,45.4599,352349.0
2022-05-17 14:30:00,50.62,50.63,50.6,50.62,174192.0,45.4599,45.4689,45.4419,45.4599,174192.0
2022-05-17 15:00:00,50.61,50.62,50.59,50.6,209856.0,45.4509,45.4599,45.433,45.4419,209856.0
2022-05-17 15:30:00,50.6,50.62,50.58,50.59,142556.0,45.4419,45.4599,45.424,45.433,142556.0
2022-05-18 09:30:00,50.57,50.62,50.56,50.62,132216.0,45.415,45.4599,45.406,45.4599,132216.0
2022-05-18 10:00:00,50.62,50.65,50.6,50.65,128923.0,45.4599,45.4868,45.4419,45.4868,128923.0
2022-05-18 10:30:00,50.65,50.7,50.64,50.67,130474.0,45.4868,45.5317,45.4779,45.5048,130474.0
2022-05-18 11:00:00,50.68,50.73,50.67,50.73,101059.0,45.5138,45.5587,45.5048,45.5587,101059.0
2022-05-18 11:30:00,50.73,50.73,50.66,50.67,106670.0,45.5587,45.5587,45.4958,45.5048,106670.0
2022-05-18 12:00:00,50.66,50.71,50.66,50.69,155770.0,45.4958,45.5407,45.4958,45.5228,155770.0
2022-05-18 12:30:00,50.69,50.7,50.65,50.66,85885.0,45.5228,45.5317,45.4868,45.4958,85885.0
2022-05-18 13:00:00,50.66,50.7,50.65,50.7,96572.0,45.4958,45.5317,45.4868,45.5317,96572.0
2022-05-18 13:30:00,50.7,50.72,50.68,50.72,177369.0,45.5317,45.5497,45.5138,45.5497,177369.0
2022-05-18 14:00:00,50.71,50.72,50.71,50.72,142640.0,45.5407,45.5497,45.5407,45.5497,142640.0
2022-05-18 14:30:00,50.72,50.72,50.68,50.71,256255.0,45.5497,45.5497,45.5138,45.5407,256255.0
2022-05-18 15:00:00,50.71,50.72,50.68,50.71,157070.0,45.5407,45.5497,45.5138,45.5407,157070.0
2022-05-18 15:30:00,50.71,50.72,50.69,50.69,158293.0,45.5407,45.5497,45.5228,45.5228,158293.0
2022-05-19 09:30:00,50.93,50.96,50.9,50.93,211675.0,45.7383,45.7652,45.7114,45.7383,211675.0
2022-05-19 10:00:00,50.93,50.93,50.86,50.86,271103.0,45.7383,45.7383,45.6754,45.6754,271103.0
2022-05-19 10:30:00,50.87,50.91,50.86,50.91,148086.0,45.6844,45.7203,45.6754,45.7203,148086.0
2022-05-19 11:00:00,50.91,50.91,50.86,50.9,173693.0,45.7203,45.7203,45.6754,45.7114,173693.0
2022-05-19 11:30:00,50.9,50.91,50.86,50.86,194047.0,45.7114,45.7203,45.6754,45.6754,194047.0
2022-05-19 12:00:00,50.86,50.87,50.62,50.7,1474242.0,45.6754,45.6844,45.4599,45.5317,1474242.0
2022-05-19 12:30:00,50.7,50.75,50.69,50.7,501406.0,45.5317,45.5766,45.5228,45.5317,501406.0
2022-05-19 13:00:00,50.71,50.74,50.67,50.69,522753.0,45.5407,45.5677,45.5048,45.5228,522753.0
2022-05-19 13:30:00,50.69,50.69,50.61,50.64,524021.0,45.5228,45.5228,45.4509,45.4779,524021.0
2022-05-19 14:00:00,50.65,50.69,50.63,50.69,637049.0,45.4868,45.5228,45.4689,45.5228,637049.0
2022-05-19 14:30:00,50.68,50.72,50.65,50.7,628229.0,45.5138,45.5497,45.4868,45.5317,628229.0
2022-05-19 15:00:00,50.7,50.74,50.69,50.72,495195.0,45.5317,45.5677,45.5228,45.5497,495195.0
2022-05-19 15:30:00,50.72,50.73,50.69,50.73,510673.0,45.5497,45.5587,45.5228,45.5587,510673.0
2022-05-20 09:30:00,50.66,50.72,50.65,50.69,137649.0,45.4958,45.5497,45.4868,45.5228,137649.0
2022-05-20 10:00:00,50.69,50.72,50.67,50.71,178258.0,45.5228,45.5497,45.5048,45.5407,178258.0
2022-05-20 10:30:00,50.71,50.75,50.7,50.73,124954.0,45.5407,45.5766,45.5317,45.5587,124954.0
2022-05-20 11:00:00,50.73,50.75,50.7,50.73,192876.0,45.5587,45.5766,45.5317,45.5587,192876.0
2022-05-20 11:30:00,50.73,50.74,50.7,50.72,110051.0,45.5587,45.5677,45.5317,45.5497,110051.0
2022-05-20 12:00:00,50.71,50.74,50.7,50.73,175186.0,45.5407,45.5677,45.5317,45.5587,175186.0
2022-05-20 12:30:00,50.73,50.77,50.73,50.77,155087.0,45.5587,45.5946,45.5587,45.5946,155087.0
2022-05-20 13:00:00,50.77,50.78,50.75,50.76,64108.0,45.5946,45.6036,45.5766,45.5856,64108.0
2022-05-20 13:30:00,50.77,50.77,50.73,50.75,160958.0,45.5946,45.5946,45.5587,45.5766,160958.0
2022-05-20 14:00:00,50.76,50.76,50.75,50.75,188131.0,45.5856,45.5856,45.5766,45.5766,188131.0
2022-05-20 14:30:00,50.75,50.76,50.71,50.71,292894.0,45.5766,45.5856,45.5407,45.5407,292894.0
2022-05-20 15:00:00,50.72,50.73,50.71,50.72,132708.0,45.5497,45.5587,45.5407,45.5497,132708.0
2022-05-20 15:30:00,50.72,50.75,50.71,50.72,403297.0,45.5497,45.5766,45.5407,45.5497,403297.0
2022-05-23 09:30:00,50.73,50.77,50.7,50.76,129749.0,45.5587,45.5946,45.5317,45.5856,129749.0
2022-05-23 10:00:00,50.76,50.77,50.72,50.73,195026.0,45.5856,45.5946,45.5497,45.5587,195026.0
2022-05-23 10:30:00,50.73,50.73,50.66,50.66,237612.0,45.5587,45.5587,45.4958,45.4958,237612.0
2022-05-23 11:00:00,50.67,50.68,50.62,50.63,213926.0,45.5048,45.5138,45.4599,45.4689,213926.0
2022-05-23 11:30:00,50.63,50.64,50.61,50.63,220357.0,45.4689,45.4779,45.4509,45.4689,220357.0
2022-05-23 12:00:00,50.64,50.64,50.6,50.61,140484.0,45.4779,45.4779,45.4419,45.4509,140484.0
2022-05-23 12:30:00,50.61,50.64,50.6,50.64,118950.0,45.4509,45.4779,45.4419,45.4779,118950.0
2022-05-23 13:00:00,50.63,50.66,50.62,50.65,129182.0,45.4689,45.4958,45.4599,45.4868,129182.0
2022-05-23 13:30:00,50.65,50.66,50.63,50.64,152794.0,45.4868,45.4958,45.4689,45.4779,152794.0
2022-05-23 14:00:00,50.64,50.65,50.62,50.62,204759.0,45.4779,45.4868,45.4599,45.4599,204759.0
2022-05-23 14:30:00,50.63,50.64,50.62,50.63,193585.0,45.4689,45.4779,45.4599,45.4689,193585.0
2022-05-23 15:00:00,50.64,50.64,50.61,50.62,238608.0,45.4779,45.4779,45.4509,45.4599,238608.0
2022-05-23 15:30:00,50.63,50.63,50.59,50.6,215729.0,45.4689,45.4689,45.433,45.4419,215729.0
2022-05-24 09:30:00,50.63,50.72,50.63,50.7,113480.0,45.4689,45.5497,45.4689,45.5317,113480.0
2022-05-24 10:00:00,50.7,50.8,50.7,50.79,185602.0,45.5317,45.6215,45.5317,45.6126,185602.0
2022-05-24 10:30:00,50.79,50.81,50.76,50.8,156722.0,45.6126,45.6305,45.5856,45.6215,156722.0
2022-05-24 11:00:00,50.8,50.8,50.76,50.77,168748.0,45.6215,45.6215,45.5856,45.5946,168748.0
2022-05-24 11:30:00,50.78,50.78,50.75,50.76,269799.0,45.6036,45.6036,45.5766,45.5856,269799.0
2022-05-24 12:00:00,50.75,50.76,50.7,50.7,144467.0,45.5766,45.5856,45.5317,45.5317,144467.0
2022-05-24 12:30:00,50.71,50.74,50.7,50.71,209158.0,45.5407,45.5677,45.5317,45.5407,209158.0
2022-05-24 13:00:00,50.72,50.73,50.71,50.71,121257.0,45.5497,45.5587,45.5407,45.5407,121257.0
2022-05-24 13:30:00,50.72,50.73,50.71,50.71,76415.0,45.5497,45.5587,45.5407,45.5407,76415.0
2022-05-24 14:00:00,50.71,50.72,50.69,50.7,186273.0,45.5407,45.5497,45.5228,45.5317,186273.0
2022-05-24 14:30:00,50.7,50.7,50.68,50.69,163149.0,45.5317,45.5317,45.5138,45.5228,163149.0
2022-05-24 15:00:00,50.69,50.71,50.69,50.7,164158.0,45.5228,45.5407,45.5228,45.5317,164158.0
2022-05-24 15:30:00,50.69,50.71,50.69,50.71,173031.0,45.5228,45.5407,45.5228,45.5407,173031.0
2022-05-25 09:30:00,50.82,50.86,50.8,50.8,112742.0,45.6395,45.6754,45.6215,45.6215,112742.0
2022-05-25 10:00:00,50.81,50.81,50.76,50.76,168259.0,45.6305,45.6305,45.5856,45.5856,168259.0
2022-05-25 10:30:00,50.77,50.8,50.75,50.79,123497.0,45.5946,45.6215,45.5766,45.6126,123497.0
2022-05-25 11:00:00,50.79,50.8,50.77,50.79,121518.0,45.6126,45.6215,45.5946,45.6126,121518.0
2022-05-25 11:30:00,50.78,50.8,50.77,50.78,111213.0,45.6036,45.6215,45.5946,45.6036,111213.0
2022-05-25 12:00:00,50.78,50.79,50.77,50.78,132062.0,45.6036,45.6126,45.5946,45.6036,132062.0
2022-05-25 12:30:00,50.77,50.78,50.75,50.76,43943.0,45.5946,45.6036,45.5766,45.5856,43943.0
2022-05-25 13:00:00,50.76,50.78,50.75,50.78,126313.0,45.5856,45.6036,45.5766,45.6036,126313.0
2022-05-25 13:30:00,50.77,50.78,50.75,50.76,118181.0,45.5946,45.6036,45.5766,45.5856,118181.0
2022-05-25 14:00:00,50.76,50.8,50.74,50.77,200526.0,45.5856,45.6215,45.5677,45.5946,200526.0
2022-05-25 14:30:00,50.77,50.8,50.76,50.79,166417.0,45.5946,45.6215,45.5856,45.6126,166417.0
2022-05-25 15:00:00,50.8,50.81,50.76,50.8,234373.0,45.6215,45.6305,45.5856,45.6215,234373.0
2022-05-25 15:30:00,50.8,50.84,50.8,50.83,364303.0,45.6215,45.6575,45.6215,45.6485,364303.0
2022-05-26 09:30:00,50.77,50.8,50.75,50.8,218798.0,45.5946,45.6215,45.5766,45.6215,218798.0
2022-05-26 10:00:00,50.8,50.8,50.76,50.78,196565.0,45.6215,45.6215,45.5856,45.6036,196565.0
2022-05-26 10:30:00,50.77,50.78,50.72,50.72,167669.0,45.5946,45.6036,45.5497,45.5497,167669.0
2022-05-26 11:00:00,50.73,50.73,50.67,50.71,185934.0,45.5587,45.5587,45.5048,45.5407,185934.0
2022-05-26 11:30:00,50.71,50.72,50.68,50.69,112337.0,45.5407,45.5497,45.5138,45.5228,112337.0
2022-05-26 12:00:00,50.69,50.71,50.68,50.7,131100.0,45.5228,45.5407,45.5138,45.5317,131100.0
2022-05-26 12:30:00,50.7,50.71,50.67,50.68,122007.0,45.5317,45.5407,45.5048,45.5138,122007.0
2022-05-26 13:00:00,50.68,50.73,50.67,50.73,170608.0,45.5138,45.5587,45.5048,45.5587,170608.0
2022-05-26 13:30:00,50.73,50.73,50.71,50.71,117529.0,45.5587,45.5587,45.5407,45.5407,117529.0
2022-05-26 14:00:00,50.71,50.72,50.67,50.68,335719.0,45.5407,45.5497,45.5048,45.5138,335719.0
2022-05-26 14:30:00,50.68,50.68,50.67,50.68,143796.0,45.5138,45.5138,45.5048,45.5138,143796.0
2022-05-26 15:00:00,50.68,50.71,50.67,50.71,130757.0,45.5138,45.5407,45.5048,45.5407,130757.0
2022-05-26 15:30:00,50.71,50.74,50.7,50.73,206060.0,45.5407,45.5677,45.5317,45.5587,206060.0
2022-05-27 09:30:00,50.89,50.9,50.86,50.9,159688.0,45.7024,45.7114,45.6754,45.7114,159688.0
2022-05-27 10:00:00,50.89,50.9,50.88,50.89,203153.0,45.7024,45.7114,45.6934,45.7024,203153.0
2022-05-27 10:30:00,50.89,50.89,50.86,50.87,173771.0,45.7024,45.7024,45.6754,45.6844,173771.0
2022-05-27 11:00:00,50.87,50.87,50.83,50.85,130313.0,45.6844,45.6844,45.6485,45.6665,130313.0
2022-05-27 11:30:00,50.85,50.88,50.84,50.88,186726.0,45.6665,45.6934,45.6575,45.6934,186726.0
2022-05-27 12:00:00,50.88,50.88,50.85,50.85,246238.0,45.6934,45.6934,45.6665,45.6665,246238.0
2022-05-27 12:30:00,50.86,50.86,50.82,50.83,119211.0,45.6754,45.6754,45.6395,45.6485,119211.0
2022-05-27 13:00:00,50.84,50.84,50.82,50.84,211871.0,45.6575,45.6575,45.6395,45.6575,211871.0
2022-05-27 13:30:00,50.84,50.86,50.83,50.85,1874037.0,45.6575,45.6754,45.6485,45.6665,1874037.0
2022-05-27 14:00:00,50.85,50.85,50.8,50.81,239850.0,45.6665,45.6665,45.6215,45.6305,239850.0
2022-05-27 14:30:00,50.8,50.83,50.8,50.83,115832.0,45.6215,45.6485,45.6215,45.6485,115832.0
2022-05-27 15:00:00,50.83,50.85,50.82,50.84,93537.0,45.6485,45.6665,45.6395,45.6575,93537.0
2022-05-27 15:30:00,50.84,50.85,50.82,50.83,123755.0,45.6575,45.6665,45.6395,45.6485,123755.0
2022-05-31 09:30:00,50.44,50.47,50.4,50.41,659229.0,45.2982,45.3252,45.2623,45.2713,659229.0
2022-05-31 10:00:00,50.41,50.42,50.37,50.41,1096980.0,45.2713,45.2803,45.2354,45.2713,1096980.0
2022-05-31 10:30:00,50.41,50.44,50.4,50.42,429708.0,45.2713,45.2982,45.2623,45.2803,429708.0
2022-05-31 11:00:00,50.41,50.42,50.38,50.4,346861.0,45.2713,45.2803,45.2444,45.2623,346861.0
2022-05-31 11:30:00,50.4,50.43,50.39,50.41,325787.0,45.2623,45.2893,45.2533,45.2713,325787.0
2022-05-31 12:00:00,50.41,50.44,50.41,50.44,200355.0,45.2713,45.2982,45.2713,45.2982,200355.0
2022-05-31 12:30:00,50.43,50.46,50.43,50.44,410873.0,45.2893,45.3162,45.2893,45.2982,410873.0
2022-05-31 13:00:00,50.45,50.45,50.43,50.44,108837.0,45.3072,45.3072,45.2893,45.2982,108837.0
2022-05-31 13:30:00,50.44,50.45,50.43,50.44,5040330.0,45.2982,45.3072,45.2893,45.2982,5040330.0
2022-05-31 14:00:00,50.43,50.45,50.43,50.45,275186.0,45.2893,45.3072,45.2893,45.3072,275186.0
2022-05-31 14:30:00,50.45,50.45,50.41,50.41,354211.0,45.3072,45.3072,45.2713,45.2713,354211.0
2022-05-31 15:00:00,50.41,50.43,50.41,50.43,303586.0,45.2713,45.2893,45.2713,45.2893,303586.0
2022-05-31 15:30:00,50.43,50.45,50.42,50.45,542594.0,45.2893,45.3072,45.2803,45.3072,542594.0
2022-06-01 09:30:00,50.39,50.41,50.37,50.41,168994.0,45.2911,45.309,45.2731,45.309,168994.0
2022-06-01 10:00:00,50.41,50.41,50.29,50.3,309151.0,45.309,45.309,45.2012,45.2102,309151.0
2022-06-01 10:30:00,50.29,50.3,50.27,50.3,215901.0,45.2012,45.2102,45.1832,45.2102,215901.0
2022-06-01 11:00:00,50.3,50.3,50.26,50.27,169204.0,45.2102,45.2102,45.1742,45.1832,169204.0
2022-06-01 11:30:00,50.27,50.27,50.25,50.26,194196.0,45.1832,45.1832,45.1652,45.1742,194196.0
2022-06-01 12:00:00,50.26,50.28,50.25,50.27,211226.0,45.1742,45.1922,45.1652,45.1832,211226.0
2022-06-01 12:30:00,50.27,50.27,50.25,50.27,2387092.0,45.1832,45.1832,45.1652,45.1832,2387092.0
2022-06-01 13:00:00,50.27,50.27,50.26,50.26,99136.0,45.1832,45.1832,45.1742,45.1742,99136.0
2022-06-01 13:30:00,50.27,50.27,50.25,50.27,198846.0,45.1832,45.1832,45.1652,45.1832,198846.0
2022-06-01 14:00:00,50.27,50.27,50.26,50.27,184904.0,45.1832,45.1832,45.1742,45.1832,184904.0
2022-06-01 14:30:00,50.27,50.28,50.26,50.27,189038.0,45.1832,45.1922,45.1742,45.1832,189038.0
2022-06-01 15:00:00,50.27,50.28,50.25,50.27,267807.0,45.1832,45.1922,45.1652,45.1832,267807.0
2022-06-01 15:30:00,50.27,50.28,50.26,50.28,339625.0,45.1832,45.1922,45.1742,45.1922,339625.0
2022-06-02 09:30:00,50.22,50.22,50.12,50.14,203529.0,45.1383,45.1383,45.0484,45.0664,203529.0
2022-06-02 10:00:00,50.14,50.14,50.09,50.09,289923.0,45.0664,45.0664,45.0214,45.0214,289923.0
2022-06-02 10:30:00,50.09,50.13,50.09,50.12,432089.0,45.0214,45.0574,45.0214,45.0484,432089.0
2022-06-02 11:00:00,50.12,50.15,50.11,50.15,159249.0,45.0484,45.0753,45.0394,45.0753,159249.0
2022-06-02 11:30:00,50.15,50.15,50.1,50.1,152812.0,45.0753,45.0753,45.0304,45.0304,152812.0
2022-06-02 12:00:00,50.1,50.13,50.09,50.13,149486.0,45.0304,45.0574,45.0214,45.0574,149486.0
2022-06-02 12:30:00,50.13,50.13,50.11,50.13,97525.0,45.0574,45.0574,45.0394,45.0574,97525.0
2022-06-02 13:00:00,50.12,50.13,50.12,50.13,237461.0,45.0484,45.0574,45.0484,45.0574,237461.0
2022-06-02 13:30:00,50.13,50.14,50.12,50.14,138442.0,45.0574,45.0664,45.0484,45.0664,138442.0
2022-06-02 14:00:00,50.14,50.15,50.12,50.13,218174.0,45.0664,45.0753,45.0484,45.0574,218174.0
2022-06-02 14:30:00,50.13,50.15,50.12,50.15,187175.0,45.0574,45.0753,45.0484,45.0753,187175.0
2022-06-02 15:00:00,50.15,50.15,50.13,50.15,148890.0,45.0753,45.0753,45.0574,45.0753,148890.0
2022-06-02 15:30:00,50.15,50.15,50.13,50.15,245385.0,45.0753,45.0753,45.0574,45.0753,245385.0
2022-06-03 09:30:00,50.05,50.06,50.01,50.04,132576.0,44.9855,44.9944,44.9495,44.9765,132576.0
2022-06-03 10:00:00,50.04,50.09,50.02,50.08,183831.0,44.9765,45.0214,44.9585,45.0124,183831.0
2022-06-03 10:30:00,50.08,50.08,50.02,50.04,115070.0,45.0124,45.0124,44.9585,44.9765,115070.0
2022-06-03 11:00:00,50.04,50.04,50.01,50.03,405686.0,44.9765,44.9765,44.9495,44.9675,405686.0
2022-06-03 11:30:00,50.03,50.04,50.01,50.02,143486.0,44.9675,44.9765,44.9495,44.9585,143486.0
2022-06-03 12:00:00,50.02,50.04,49.98,50.04,165434.0,44.9585,44.9765,44.9225,44.9765,165434.0
2022-06-03 12:30:00,50.04,50.05,50.03,50.04,98944.0,44.9765,44.9855,44.9675,44.9765,98944.0
2022-06-03 13:00:00,50.04,50.05,50.02,50.03,95837.0,44.9765,44.9855,44.9585,44.9675,95837.0
2022-06-03 13:30:00,50.03,50.04,50.01,50.03,136248.0,44.9675,44.9765,44.9495,44.9675,136248.0
2022-06-03 14:00:00,50.03,50.04,50.0,50.01,144238.0,44.9675,44.9765,44.9405,44.9495,144238.0
2022-06-03 14:30:00,50.01,50.02,50.0,50.01,156024.0,44.9495,44.9585,44.9405,44.9495,156024.0
2022-06-03 15:00:00,50.01,50.01,50.0,50.01,155504.0,44.9495,44.9495,44.9405,44.9495,155504.0
2022-06-03 15:30:00,50.01,50.02,50.0,50.01,151379.0,44.9495,44.9585,44.9405,44.9495,151379.0
2022-06-06 09:30:00,50.01,50.04,49.97,49.99,116911.0,44.9495,44.9765,44.9136,44.9315,116911.0
2022-06-06 10:00:00,49.99,50.0,49.93,49.94,295894.0,44.9315,44.9405,44.8776,44.8866,295894.0
2022-06-06 10:30:00,49.94,49.97,49.91,49.97,481034.0,44.8866,44.9136,44.8596,44.9136,481034.0
2022-06-06 11:00:00,49.97,49.97,49.87,49.88,136507.0,44.9136,44.9136,44.8237,44.8327,136507.0
2022-06-06 11:30:00,49.88,49.92,49.87,49.91,67376.0,44.8327,44.8686,44.8237,44.8596,67376.0
2022-06-06 12:00:00,49.91,49.92,49.87,49.88,165487.0,44.8596,44.8686,44.8237,44.8327,165487.0
2022-06-06 12:30:00,49.88,49.9,49.87,49.88,150893.0,44.8327,44.8506,44.8237,44.8327,150893.0
2022-06-06 13:00:00,49.88,49.89,49.87,49.88,114168.0,44.8327,44.8416,44.8237,44.8327,114168.0
2022-06-06 13:30:00,49.88,49.92,49.87,49.91,1967350.0,44.8327,44.8686,44.8237,44.8596,1967350.0
2022-06-06 14:00:00,49.91,49.91,49.89,49.9,198953.0,44.8596,44.8596,44.8416,44.8506,198953.0
2022-06-06 14:30:00,49.9,49.9,49.88,49.89,107709.0,44.8506,44.8506,44.8327,44.8416,107709.0
2022-06-06 15:00:00,49.89,49.89,49.86,49.86,292016.0,44.8416,44.8416,44.8147,44.8147,292016.0
2022-06-06 15:30:00,49.87,49.88,49.86,49.88,241328.0,44.8237,44.8327,44.8147,44.8327,241328.0
2022-06-07 09:30:00,49.92,49.98,49.92,49.97,110035.0,44.8686,44.9225,44.8686,44.9136,110035.0
2022-06-07 10:00:00,49.98,50.0,49.94,49.98,331929.0,44.9225,44.9405,44.8866,44.9225,331929.0
2022-06-07 10:30:00,49.99,50.03,49.98,49.99,145157.0,44.9315,44.9675,44.9225,44.9315,145157.0
2022-06-07 11:00:00,50.0,50.03,49.99,50.02,139141.0,44.9405,44.9675,44.9315,44.9585,139141.0
2022-06-07 11:30:00,50.02,50.02,50.0,50.01,136370.0,44.9585,44.9585,44.9405,44.9495,136370.0
2022-06-07 12:00:00,50.01,50.01,49.99,50.0,106571.0,44.9495,44.9495,44.9315,44.9405,106571.0
2022-06-07 12:30:00,50.0,50.0,49.99,50.0,72655.0,44.9405,44.9405,44.9315,44.9405,72655.0
2022-06-07 13:00:00,50.0,50.0,49.98,49.98,75387.0,44.9405,44.9405,44.9225,44.9225,75387.0
2022-06-07 13:30:00,49.99,50.0,49.98,50.0,2589840.0,44.9315,44.9405,44.9225,44.9405,2589840.0
2022-06-07 14:00:00,50.0,50.01,49.99,50.01,231304.0,44.9405,44.9495,44.9315,44.9495,231304.0
2022-06-07 14:30:00,50.01,50.01,49.98,50.0,231692.0,44.9495,44.9495,44.9225,44.9405,231692.0
2022-06-07 15:00:00,50.0,50.0,49.98,49.98,127955.0,44.9405,44.9405,44.9225,44.9225,127955.0
2022-06-07 15:30:00,49.99,49.99,49.94,49.98,266682.0,44.9315,44.9315,44.8866,44.9225,266682.0
2022-06-08 09:30:00,49.82,49.83,49.78,49.79,200329.0,44.7787,44.7877,44.7428,44.7518,200329.0
2022-06-08 10:00:00,49.78,49.84,49.77,49.81,176926.0,44.7428,44.7967,44.7338,44.7697,176926.0
2022-06-08 10:30:00,49.8,49.83,49.79,49.82,98390.0,44.7608,44.7877,44.7518,44.7787,98390.0
2022-06-08 11:00:00,49.82,49.84,49.79,49.83,124629.0,44.7787,44.7967,44.7518,44.7877,124629.0
2022-06-08 11:30:00,49.83,49.83,49.8,49.8,101678.0,44.7877,44.7877,44.7608,44.7608,101678.0
2022-06-08 12:00:00,49.81,49.82,49.79,49.8,139008.0,44.7697,44.7787,44.7518,44.7608,139008.0
2022-06-08 12:30:00,49.81,49.81,49.79,49.8,107677.0,44.7697,44.7697,44.7518,44.7608,107677.0
2022-06-08 13:00:00,49.8,49.81,49.77,49.79,79050.0,44.7608,44.7697,44.7338,44.7518,79050.0
2022-06-08 13:30:00,49.79,49.8,49.77,49.78,126246.0,44.7518,44.7608,44.7338,44.7428,126246.0
2022-06-08 14:00:00,49.77,49.78,49.75,49.76,511055.0,44.7338,44.7428,44.7158,44.7248,511055.0
2022-06-08 14:30:00,49.76,49.76,49.74,49.75,240675.0,44.7248,44.7248,44.7068,44.7158,240675.0
2022-06-08 15:00:00,49.75,49.78,49.74,49.76,161588.0,44.7158,44.7428,44.7068,44.7248,161588.0
2022-06-08 15:30:00,49.76,49.76,49.73,49.75,207093.0,44.7248,44.7248,44.6978,44.7158,207093.0
2022-06-09 09:30:00,49.58,49.66,49.57,49.58,237900.0,44.563,44.6349,44.554,44.563,237900.0
2022-06-09 10:00:00,49.58,49.58,49.5,49.55,327827.0,44.563,44.563,44.4911,44.5361,327827.0
2022-06-09 10:30:00,49.55,49.56,49.5,49.5,201259.0,44.5361,44.545,44.4911,44.4911,201259.0
2022-06-09 11:00:00,49.51,49.54,49.5,49.53,186148.0,44.5001,44.5271,44.4911,44.5181,186148.0
2022-06-09 11:30:00,49.53,49.55,49.52,49.54,162233.0,44.5181,44.5361,44.5091,44.5271,162233.0
2022-06-09 12:00:00,49.55,49.55,49.53,49.55,121323.0,44.5361,44.5361,44.5181,44.5361,121323.0
2022-06-09 12:30:00,49.55,49.56,49.52,49.54,97980.0,44.5361,44.545,44.5091,44.5271,97980.0
2022-06-09 13:00:00,49.54,49.57,49.53,49.54,145461.0,44.5271,44.554,44.5181,44.5271,145461.0
2022-06-09 13:30:00,49.54,49.55,49.52,49.54,165855.0,44.5271,44.5361,44.5091,44.5271,165855.0
2022-06-09 14:00:00,49.53,49.54,49.52,49.53,255514.0,44.5181,44.5271,44.5091,44.5181,255514.0
2022-06-09 14:30:00,49.53,49.53,49.51,49.52,172955.0,44.5181,44.5181,44.5001,44.5091,172955.0
2022-06-09 15:00:00,49.52,49.52,49.47,49.48,211921.0,44.5091,44.5091,44.4641,44.4731,211921.0
2022-06-09 15:30:00,49.48,49.49,49.42,49.47,877960.0,44.4731,44.4821,44.4192,44.4641,877960.0
2022-06-10 09:30:00,49.43,49.45,49.39,49.4,142176.0,44.4282,44.4462,44.3922,44.4012,142176.0
2022-06-10 10:00:00,49.4,49.43,49.38,49.39,218956.0,44.4012,44.4282,44.3833,44.3922,218956.0
2022-06-10 10:30:00,49.4,49.4,49.34,49.34,207681.0,44.4012,44.4012,44.3473,44.3473,207681.0
2022-06-10 11:00:00,49.34,49.35,49.29,49.3,119194.0,44.3473,44.3563,44.3024,44.3113,119194.0
2022-06-10 11:30:00,49.3,49.31,49.26,49.26,111045.0,44.3113,44.3203,44.2754,44.2754,111045.0
2022-06-10 12:00:00,49.27,49.27,49.25,49.27,89517.0,44.2844,44.2844,44.2664,44.2844,89517.0
2022-06-10 12:30:00,49.27,49.31,49.26,49.3,148589.0,44.2844,44.3203,44.2754,44.3113,148589.0
2022-06-10 13:00:00,49.3,49.33,49.29,49.33,92295.0,44.3113,44.3383,44.3024,44.3383,92295.0
2022-06-10 13:30:00,49.32,49.34,49.29,49.31,256199.0,44.3293,44.3473,44.3024,44.3203,256199.0
2022-06-10 14:00:00,49.31,49.33,49.3,49.31,84210.0,44.3203,44.3383,44.3113,44.3203,84210.0
2022-06-10 14:30:00,49.32,49.32,49.23,49.23,438325.0,44.3293,44.3293,44.2484,44.2484,438325.0
2022-06-10 15:00:00,49.23,49.24,49.2,49.21,246826.0,44.2484,44.2574,44.2215,44.2305,246826.0
2022-06-10 15:30:00,49.21,49.21,49.14,49.19,377805.0,44.2305,44.2305,44.1675,44.2125,377805.0
2022-06-13 09:30:00,48.8,48.83,48.73,48.8,332476.0,43.8619,43.8889,43.799,43.8619,332476.0
2022-06-13 10:00:00,48.8,48.81,48.7,48.7,354113.0,43.8619,43.8709,43.7721,43.7721,354113.0
2022-06-13 10:30:00,48.7,48.72,48.69,48.71,143922.0,43.7721,43.79,43.7631,43.7811,143922.0
2022-06-13 11:00:00,48.71,48.72,48.62,48.67,293057.0,43.7811,43.79,43.7002,43.7451,293057.0
2022-06-13 11:30:00,48.67,48.67,48.61,48.63,81226.0,43.7451,43.7451,43.6912,43.7091,81226.0
2022-06-13 12:00:00,48.63,48.69,48.62,48.69,161343.0,43.7091,43.7631,43.7002,43.7631,161343.0
2022-06-13 12:30:00,48.69,48.69,48.65,48.66,157082.0,43.7631,43.7631,43.7271,43.7361,157082.0
2022-06-13 13:00:00,48.65,48.68,48.64,48.65,178800.0,43.7271,43.7541,43.7181,43.7271,178800.0
2022-06-13 13:30:00,48.65,48.65,48.62,48.64,156134.0,43.7271,43.7271,43.7002,43.7181,156134.0
2022-06-13 14:00:00,48.64,48.64,48.6,48.61,190815.0,43.7181,43.7181,43.6822,43.6912,190815.0
2022-06-13 14:30:00,48.6,48.61,48.52,48.53,330861.0,43.6822,43.6912,43.6103,43.6193,330861.0
2022-06-13 15:00:00,48.53,48.54,48.43,48.44,239878.0,43.6193,43.6283,43.5294,43.5384,239878.0
2022-06-13 15:30:00,48.45,48.52,48.42,48.47,230353.0,43.5474,43.6103,43.5204,43.5653,230353.0
2022-06-14 09:30:00,48.56,48.77,48.55,48.72,687040.0,43.6462,43.835,43.6372,43.79,687040.0
2022-06-14 10:00:00,48.73,48.73,48.61,48.62,329504.0,43.799,43.799,43.6912,43.7002,329504.0
2022-06-14 10:30:00,48.61,48.62,48.55,48.59,206087.0,43.6912,43.7002,43.6372,43.6732,206087.0
2022-06-14 11:00:00,48.59,48.61,48.49,48.5,278038.0,43.6732,43.6912,43.5833,43.5923,278038.0
2022-06-14 11:30:00,48.5,48.5,48.41,48.45,202455.0,43.5923,43.5923,43.5114,43.5474,202455.0
2022-06-14 12:00:00,48.46,48.48,48.42,48.48,379311.0,43.5563,43.5743,43.5204,43.5743,379311.0
2022-06-14 12:30:00,48.48,48.48,48.43,48.43,624801.0,43.5743,43.5743,43.5294,43.5294,624801.0
2022-06-14 13:00:00,48.43,48.43,48.39,48.39,79312.0,43.5294,43.5294,43.4934,43.4934,79312.0
2022-06-14 13:30:00,48.39,48.4,48.37,48.38,188632.0,43.4934,43.5024,43.4755,43.4844,188632.0
2022-06-14 14:00:00,48.38,48.39,48.37,48.38,284352.0,43.4844,43.4934,43.4755,43.4844,284352.0
2022-06-14 14:30:00,48.38,48.38,48.32,48.32,354902.0,43.4844,43.4844,43.4305,43.4305,354902.0
2022-06-14 15:00:00,48.32,48.33,48.27,48.28,246809.0,43.4305,43.4395,43.3856,43.3946,246809.0
2022-06-14 15:30:00,48.28,48.32,48.27,48.32,335441.0,43.3946,43.4305,43.3856,43.4305,335441.0
2022-06-15 09:30:00,48.9,48.94,48.8,48.88,247650.0,43.9518,43.9878,43.8619,43.9338,247650.0
2022-06-15 10:00:00,48.89,48.92,48.78,48.79,263473.0,43.9428,43.9698,43.844,43.853,263473.0
2022-06-15 10:30:00,48.79,48.83,48.78,48.79,184185.0,43.853,43.8889,43.844,43.853,184185.0
2022-06-15 11:00:00,48.78,48.82,48.76,48.79,133679.0,43.844,43.8799,43.826,43.853,133679.0
2022-06-15 11:30:00,48.79,48.8,48.77,48.79,153934.0,43.853,43.8619,43.835,43.853,153934.0
2022-06-15 12:00:00,48.79,48.8,48.76,48.77,93473.0,43.853,43.8619,43.826,43.835,93473.0
2022-06-15 12:30:00,48.77,48.79,48.76,48.78,289810.0,43.835,43.853,43.826,43.844,289810.0
2022-06-15 13:00:00,48.78,48.78,48.76,48.78,266994.0,43.844,43.844,43.826,43.844,266994.0
2022-06-15 13:30:00,48.78,48.8,48.74,48.8,161250.0,43.844,43.8619,43.808,43.8619,161250.0
2022-06-15 14:00:00,48.78,48.8,48.67,48.72,285971.0,43.844,43.8619,43.7451,43.79,285971.0
2022-06-15 14:30:00,48.72,48.9,48.7,48.83,386445.0,43.79,43.9518,43.7721,43.8889,386445.0
2022-06-15 15:00:00,48.84,49.0,48.83,48.98,206776.0,43.8979,44.0417,43.8889,44.0237,206776.0
2022-06-15 15:30:00,48.98,48.99,48.91,48.92,242697.0,44.0237,44.0327,43.9608,43.9698,242697.0
2022-06-16 09:30:00,48.42,48.44,48.32,48.33,552223.0,43.5204,43.5384,43.4305,43.4395,552223.0
2022-06-16 10:00:00,48.33,48.38,48.18,48.36,1623300.0,43.4395,43.4844,43.3047,43.4665,1623300.0
2022-06-16 10:30:00,48.36,48.44,48.33,48.44,354042.0,43.4665,43.5384,43.4395,43.5384,354042.0
2022-06-16 11:00:00,48.43,48.5,48.43,48.48,709334.0,43.5294,43.5923,43.5294,43.5743,709334.0
2022-06-16 11:30:00,48.48,48.51,48.47,48.48,220102.0,43.5743,43.6013,43.5653,43.5743,220102.0
2022-06-16 12:00:00,48.48,48.49,48.4,48.45,361529.0,43.5743,43.5833,43.5024,43.5474,361529.0
2022-06-16 12:30:00,48.45,48.49,48.44,48.46,136217.0,43.5474,43.5833,43.5384,43.5563,136217.0
2022-06-16 13:00:00,48.46,48.47,48.41,48.44,140094.0,43.5563,43.5653,43.5114,43.5384,140094.0
2022-06-16 13:30:00,48.44,48.46,48.39,48.42,542380.0,43.5384,43.5563,43.4934,43.5204,542380.0
2022-06-16 14:00:00,48.43,48.43,48.31,48.34,396052.0,43.5294,43.5294,43.4215,43.4485,396052.0
2022-06-16 14:30:00,48.34,48.47,48.33,48.44,343782.0,43.4485,43.5653,43.4395,43.5384,343782.0
2022-06-16 15:00:00,48.45,48.58,48.44,48.55,393451.0,43.5474,43.6642,43.5384,43.6372,393451.0
2022-06-16 15:30:00,48.56,48.61,48.55,48.61,430722.0,43.6462,43.6912,43.6372,43.6912,430722.0
2022-06-17 09:30:00,48.81,48.83,48.76,48.76,359215.0,43.8709,43.8889,43.826,43.826,359215.0
2022-06-17 10:00:00,48.75,48.75,48.61,48.66,165800.0,43.817,43.817,43.6912,43.7361,165800.0
2022-06-17 10:30:00,48.64,48.79,48.64,48.78,203982.0,43.7181,43.853,43.7181,43.844,203982.0
2022-06-17 11:00:00,48.77,48.86,48.77,48.84,152124.0,43.835,43.9159,43.835,43.8979,152124.0
2022-06-17 11:30:00,48.84,48.86,48.82,48.84,72188.0,43.8979,43.9159,43.8799,43.8979,72188.0
2022-06-17 12:00:00,48.84,48.86,48.83,48.84,198402.0,43.8979,43.9159,43.8889,43.8979,198402.0
2022-06-17 12:30:00,48.84,48.86,48.82,48.85,112326.0,43.8979,43.9159,43.8799,43.9069,112326.0
2022-06-17 13:00:00,48.85,48.87,48.84,48.86,146678.0,43.9069,43.9249,43.8979,43.9159,146678.0
2022-06-17 13:30:00,48.87,48.88,48.85,48.86,160324.0,43.9249,43.9338,43.9069,43.9159,160324.0
2022-06-17 14:00:00,48.86,48.87,48.82,48.83,373754.0,43.9159,43.9249,43.8799,43.8889,373754.0
2022-06-17 14:30:00,48.83,48.86,48.81,48.82,436404.0,43.8889,43.9159,43.8709,43.8799,436404.0
2022-06-17 15:00:00,48.82,48.83,48.8,48.81,149792.0,43.8799,43.8889,43.8619,43.8709,149792.0
2022-06-17 15:30:00,48.82,48.84,48.81,48.84,181026.0,43.8799,43.8979,43.8709,43.8979,181026.0
2022-06-21 09:30:00,48.52,48.56,48.48,48.54,271333.0,43.6103,43.6462,43.5743,43.6283,271333.0
2022-06-21 10:00:00,48.53,48.56,48.48,48.53,241858.0,43.6193,43.6462,43.5743,43.6193,241858.0
2022-06-21 10:30:00,48.53,48.55,48.51,48.53,197782.0,43.6193,43.6372,43.6013,43.6193,197782.0
2022-06-21 11:00:00,48.52,48.53,48.5,48.53,124336.0,43.6103,43.6193,43.5923,43.6193,124336.0
2022-06-21 11:30:00,48.53,48.54,48.49,48.49,87547.0,43.6193,43.6283,43.5833,43.5833,87547.0
2022-06-21 12:00:00,48.49,48.51,48.48,48.5,105402.0,43.5833,43.6013,43.5743,43.5923,105402.0
2022-06-21 12:30:00,48.5,48.52,48.48,48.49,127819.0,43.5923,43.6103,43.5743,43.5833,127819.0
2022-06-21 13:00:00,48.48,48.5,48.46,48.48,153761.0,43.5743,43.5923,43.5563,43.5743,153761.0
2022-06-21 13:30:00,48.48,48.51,48.47,48.5,137347.0,43.5743,43.6013,43.5653,43.5923,137347.0
2022-06-21 14:00:00,48.51,48.54,48.49,48.49,204784.0,43.6013,43.6283,43.5833,43.5833,204784.0
2022-06-21 14:30:00,48.5,48.52,48.48,48.48,225972.0,43.5923,43.6103,43.5743,43.5743,225972.0
2022-06-21 15:00:00,48.49,48.5,48.48,48.48,182828.0,43.5833,43.5923,43.5743,43.5743,182828.0
2022-06-21 15:30:00,48.48,48.49,48.46,48.48,222789.0,43.5743,43.5833,43.5563,43.5743,222789.0
2022-06-22 09:30:00,48.81,48.89,48.77,48.84,154952.0,43.8709,43.9428,43.835,43.8979,154952.0
2022-06-22 10:00:00,48.85,48.89,48.81,48.83,336464.0,43.9069,43.9428,43.8709,43.8889,336464.0
2022-06-22 10:30:00,48.83,48.85,48.79,48.83,322515.0,43.8889,43.9069,43.853,43.8889,322515.0
2022-06-22 11:00:00,48.83,48.85,48.81,48.83,394757.0,43.8889,43.9069,43.8709,43.8889,394757.0
2022-06-22 11:30:00,48.83,48.84,48.73,48.73,557739.0,43.8889,43.8979,43.799,43.799,557739.0
2022-06-22 12:00:00,48.73,48.76,48.68,48.69,1043447.0,43.799,43.826,43.7541,43.7631,1043447.0
2022-06-22 12:30:00,48.69,48.73,48.68,48.71,118325.0,43.7631,43.799,43.7541,43.7811,118325.0
2022-06-22 13:00:00,48.71,48.75,48.69,48.73,149843.0,43.7811,43.817,43.7631,43.799,149843.0
2022-06-22 13:30:00,48.73,48.74,48.69,48.71,229219.0,43.799,43.808,43.7631,43.7811,229219.0
2022-06-22 14:00:00,48.71,48.71,48.67,48.7,290973.0,43.7811,43.7811,43.7451,43.7721,290973.0
2022-06-22 14:30:00,48.7,48.74,48.67,48.73,580756.0,43.7721,43.808,43.7451,43.799,580756.0
2022-06-22 15:00:00,48.74,48.77,48.7,48.73,519867.0,43.808,43.835,43.7721,43.799,519867.0
2022-06-22 15:30:00,48.72,48.79,48.71,48.79,349321.0,43.79,43.853,43.7811,43.853,349321.0
2022-06-23 09:30:00,49.22,49.38,49.21,49.37,184880.0,44.2394,44.3833,44.2305,44.3743,184880.0
2022-06-23 10:00:00,49.37,49.38,49.3,49.34,167430.0,44.3743,44.3833,44.3113,44.3473,167430.0
2022-06-23 10:30:00,49.34,49.39,49.3,49.37,240252.0,44.3473,44.3922,44.3113,44.3743,240252.0
2022-06-23 11:00:00,49.37,49.37,49.27,49.28,183987.0,44.3743,44.3743,44.2844,44.2934,183987.0
2022-06-23 11:30:00,49.28,49.31,49.26,49.29,98946.0,44.2934,44.3203,44.2754,44.3024,98946.0
2022-06-23 12:00:00,49.29,49.31,49.27,49.3,114619.0,44.3024,44.3203,44.2844,44.3113,114619.0
2022-06-23 12:30:00,49.31,49.34,49.3,49.34,122888.0,44.3203,44.3473,44.3113,44.3473,122888.0
2022-06-23 13:00:00,49.34,49.36,49.27,49.28,148748.0,44.3473,44.3653,44.2844,44.2934,148748.0
2022-06-23 13:30:00,49.28,49.29,49.25,49.26,183175.0,44.2934,44.3024,44.2664,44.2754,183175.0
2022-06-23 14:00:00,49.26,49.33,49.25,49.3,256660.0,44.2754,44.3383,44.2664,44.3113,256660.0
2022-06-23 14:30:00,49.29,49.3,49.25,49.27,225374.0,44.3024,44.3113,44.2664,44.2844,225374.0
2022-06-23 15:00:00,49.28,49.28,49.23,49.23,194454.0,44.2934,44.2934,44.2484,44.2484,194454.0
2022-06-23 15:30:00,49.23,49.28,49.22,49.27,250383.0,44.2484,44.2934,44.2394,44.2844,250383.0
2022-06-24 09:30:00,49.13,49.2,49.12,49.15,196377.0,44.1586,44.2215,44.1496,44.1765,196377.0
2022-06-24 10:00:00,49.15,49.26,49.15,49.23,186126.0,44.1765,44.2754,44.1765,44.2484,186126.0
2022-06-24 10:30:00,49.23,49.23,49.15,49.15,164714.0,44.2484,44.2484,44.1765,44.1765,164714.0
2022-06-24 11:00:00,49.15,49.25,49.15,49.21,137490.0,44.1765,44.2664,44.1765,44.2305,137490.0
2022-06-24 11:30:00,49.22,49.24,49.18,49.2,173218.0,44.2394,44.2574,44.2035,44.2215,173218.0
2022-06-24 12:00:00,49.2,49.23,49.18,49.21,100486.0,44.2215,44.2484,44.2035,44.2305,100486.0
2022-06-24 12:30:00,49.21,49.21,49.19,49.2,72494.0,44.2305,44.2305,44.2125,44.2215,72494.0
2022-06-24 13:00:00,49.2,49.22,49.19,49.21,90269.0,44.2215,44.2394,44.2125,44.2305,90269.0
2022-06-24 13:30:00,49.2,49.23,49.18,49.19,105615.0,44.2215,44.2484,44.2035,44.2125,105615.0
2022-06-24 14:00:00,49.19,49.22,49.17,49.19,134323.0,44.2125,44.2394,44.1945,44.2125,134323.0
2022-06-24 14:30:00,49.18,49.22,49.17,49.19,186697.0,44.2035,44.2394,44.1945,44.2125,186697.0
2022-06-24 15:00:00,49.19,49.23,49.17,49.19,191037.0,44.2125,44.2484,44.1945,44.2125,191037.0
2022-06-24 15:30:00,49.19,49.21,49.17,49.21,94464.0,44.2125,44.2305,44.1945,44.2305,94464.0
2022-06-27 09:30:00,48.93,49.08,48.93,49.05,174221.0,43.9788,44.1136,43.9788,44.0866,174221.0
2022-06-27 10:00:00,49.04,49.05,48.93,48.96,409800.0,44.0777,44.0866,43.9788,44.0058,409800.0
2022-06-27 10:30:00,48.97,49.0,48.95,48.97,221797.0,44.0147,44.0417,43.9968,44.0147,221797.0
2022-06-27 11:00:00,48.98,49.0,48.97,48.98,122899.0,44.0237,44.0417,44.0147,44.0237,122899.0
2022-06-27 11:30:00,48.98,48.98,48.93,48.94,216698.0,44.0237,44.0237,43.9788,43.9878,216698.0
2022-06-27 12:00:00,48.95,48.98,48.94,48.94,91635.0,43.9968,44.0237,43.9878,43.9878,91635.0
2022-06-27 12:30:00,48.95,49.02,48.92,49.01,200376.0,43.9968,44.0597,43.9698,44.0507,200376.0
2022-06-27 13:00:00,49.01,49.03,48.92,48.96,107779.0,44.0507,44.0687,43.9698,44.0058,107779.0
2022-06-27 13:30:00,48.96,48.96,48.92,48.93,128910.0,44.0058,44.0058,43.9698,43.9788,128910.0
2022-06-27 14:00:00,48.94,48.96,48.92,48.95,132100.0,43.9878,44.0058,43.9698,43.9968,132100.0
2022-06-27 14:30:00,48.94,48.95,48.93,48.95,135556.0,43.9878,43.9968,43.9788,43.9968,135556.0
2022-06-27 15:00:00,48.95,48.95,48.92,48.93,159805.0,43.9968,43.9968,43.9698,43.9788,159805.0
2022-06-27 15:30:00,48.93,48.98,48.92,48.94,439727.0,43.9788,44.0237,43.9698,43.9878,439727.0
2022-06-28 09:30:00,48.84,48.85,48.79,48.83,173238.0,43.8979,43.9069,43.853,43.8889,173238.0
2022-06-28 10:00:00,48.83,48.87,48.77,48.77,137326.0,43.8889,43.9249,43.835,43.835,137326.0
2022-06-28 10:30:00,48.77,48.8,48.75,48.76,152567.0,43.835,43.8619,43.817,43.826,152567.0
2022-06-28 11:00:00,48.77,48.82,48.76,48.81,128944.0,43.835,43.8799,43.826,43.8709,128944.0
2022-06-28 11:30:00,48.81,48.83,48.79,48.83,104097.0,43.8709,43.8889,43.853,43.8889,104097.0
2022-06-28 12:00:00,48.82,48.86,48.82,48.83,172559.0,43.8799,43.9159,43.8799,43.8889,172559.0
2022-06-28 12:30:00,48.83,48.87,48.82,48.86,128645.0,43.8889,43.9249,43.8799,43.9159,128645.0
2022-06-28 13:00:00,48.87,48.87,48.83,48.84,112196.0,43.9249,43.9249,43.8889,43.8979,112196.0
2022-06-28 13:30:00,48.84,48.87,48.83,48.84,212571.0,43.8979,43.9249,43.8889,43.8979,212571.0
2022-06-28 14:00:00,48.84,48.87,48.81,48.83,280223.0,43.8979,43.9249,43.8709,43.8889,280223.0
2022-06-28 14:30:00,48.83,48.86,48.82,48.84,209653.0,43.8889,43.9159,43.8799,43.8979,209653.0
2022-06-28 15:00:00,48.84,48.87,48.84,48.87,193517.0,43.8979,43.9249,43.8979,43.9249,193517.0
2022-06-28 15:30:00,48.87,48.89,48.84,48.87,244293.0,43.9249,43.9428,43.8979,43.9249,244293.0
2022-06-29 09:30:00,48.85,49.11,48.85,49.11,138122.0,43.9069,44.1406,43.9069,44.1406,138122.0
2022-06-29 10:00:00,49.11,49.27,49.08,49.2,213049.0,44.1406,44.2844,44.1136,44.2215,213049.0
2022-06-29 10:30:00,49.19,49.2,49.15,49.2,155532.0,44.2125,44.2215,44.1765,44.2215,155532.0
2022-06-29 11:00:00,49.21,49.26,49.19,49.26,171597.0,44.2305,44.2754,44.2125,44.2754,171597.0
2022-06-29 11:30:00,49.26,49.26,49.2,49.21,263429.0,44.2754,44.2754,44.2215,44.2305,263429.0
2022-06-29 12:00:00,49.21,49.23,49.2,49.21,90361.0,44.2305,44.2484,44.2215,44.2305,90361.0
2022-06-29 12:30:00,49.21,49.22,49.2,49.21,57803.0,44.2305,44.2394,44.2215,44.2305,57803.0
2022-06-29 13:00:00,49.21,49.23,49.18,49.22,134384.0,44.2305,44.2484,44.2035,44.2394,134384.0
2022-06-29 13:30:00,49.22,49.23,49.21,49.22,165253.0,44.2394,44.2484,44.2305,44.2394,165253.0
2022-06-29 14:00:00,49.21,49.23,49.2,49.22,182560.0,44.2305,44.2484,44.2215,44.2394,182560.0
2022-06-29 14:30:00,49.23,49.23,49.19,49.22,227891.0,44.2484,44.2484,44.2125,44.2394,227891.0
2022-06-29 15:00:00,49.22,49.23,49.21,49.22,123220.0,44.2394,44.2484,44.2305,44.2394,123220.0
2022-06-29 15:30:00,49.21,49.24,49.2,49.23,150298.0,44.2305,44.2574,44.2215,44.2484,150298.0
2022-06-30 09:30:00,49.46,49.48,49.43,49.44,123958.0,44.4552,44.4731,44.4282,44.4372,123958.0
2022-06-30 10:00:00,49.45,49.46,49.41,49.45,96502.0,44.4462,44.4552,44.4102,44.4462,96502.0
2022-06-30 10:30:00,49.45,49.52,49.44,49.47,129363.0,44.4462,44.5091,44.4372,44.4641,129363.0
2022-06-30 11:00:00,49.48,49.52,49.44,49.49,69371.0,44.4731,44.5091,44.4372,44.4821,69371.0
2022-06-30 11:30:00,49.48,49.53,49.47,49.53,128640.0,44.4731,44.5181,44.4641,44.5181,128640.0
2022-06-30 12:00:00,49.54,49.55,49.52,49.55,122915.0,44.5271,44.5361,44.5091,44.5361,122915.0
2022-06-30 12:30:00,49.55,49.56,49.53,49.54,132152.0,44.5361,44.545,44.5181,44.5271,132152.0
2022-06-30 13:00:00,49.55,49.56,49.54,49.55,59026.0,44.5361,44.545,44.5271,44.5361,59026.0
2022-06-30 13:30:00,49.55,49.56,49.53,49.55,89595.0,44.5361,44.545,44.5181,44.5361,89595.0
2022-06-30 14:00:00,49.55,49.55,49.51,49.53,84156.0,44.5361,44.5361,44.5001,44.5181,84156.0
2022-06-30 14:30:00,49.52,49.55,49.52,49.55,482036.0,44.5091,44.5361,44.5091,44.5361,482036.0
2022-06-30 15:00:00,49.54,49.55,49.53,49.54,162210.0,44.5271,44.5361,44.5181,44.5271,162210.0
2022-06-30 15:30:00,49.54,49.55,49.5,49.53,315384.0,44.5271,44.5361,44.4911,44.5181,315384.0
2022-07-01 09:30:00,49.72,49.82,49.72,49.73,113527.0,44.7275,44.8175,44.7275,44.7365,113527.0
2022-07-01 10:00:00,49.74,49.98,49.72,49.98,183647.0,44.7455,44.9614,44.7275,44.9614,183647.0
2022-07-01 10:30:00,49.98,50.0,49.84,49.87,218646.0,44.9614,44.9794,44.8355,44.8625,218646.0
2022-07-01 11:00:00,49.86,49.87,49.77,49.8,152653.0,44.8535,44.8625,44.7725,44.7995,152653.0
2022-07-01 11:30:00,49.8,49.86,49.8,49.81,104069.0,44.7995,44.8535,44.7995,44.8085,104069.0
2022-07-01 12:00:00,49.8,49.83,49.77,49.79,87129.0,44.7995,44.8265,44.7725,44.7905,87129.0
2022-07-01 12:30:00,49.8,49.83,49.77,49.79,108063.0,44.7995,44.8265,44.7725,44.7905,108063.0
2022-07-01 13:00:00,49.8,49.8,49.78,49.8,91977.0,44.7995,44.7995,44.7815,44.7995,91977.0
2022-07-01 13:30:00,49.8,49.82,49.8,49.82,121127.0,44.7995,44.8175,44.7995,44.8175,121127.0
2022-07-01 14:00:00,49.81,49.83,49.8,49.83,71969.0,44.8085,44.8265,44.7995,44.8265,71969.0
2022-07-01 14:30:00,49.83,49.86,49.82,49.86,136589.0,44.8265,44.8535,44.8175,44.8535,136589.0
2022-07-01 15:00:00,49.85,49.86,49.82,49.84,84865.0,44.8445,44.8535,44.8175,44.8355,84865.0
2022-07-01 15:30:00,49.84,49.87,49.8,49.82,212582.0,44.8355,44.8625,44.7995,44.8175,212582.0
2022-07-05 09:30:00,49.75,49.79,49.73,49.75,139374.0,44.7545,44.7905,44.7365,44.7545,139374.0
2022-07-05 10:00:00,49.74,49.76,49.71,49.72,173773.0,44.7455,44.7635,44.7185,44.7275,173773.0
2022-07-05 10:30:00,49.73,49.75,49.68,49.72,381173.0,44.7365,44.7545,44.6915,44.7275,381173.0
2022-07-05 11:00:00,49.72,49.81,49.71,49.8,97346.0,44.7275,44.8085,44.7185,44.7995,97346.0
2022-07-05 11:30:00,49.8,49.84,49.79,49.84,146616.0,44.7995,44.8355,44.7905,44.8355,146616.0
2022-07-05 12:00:00,49.84,49.84,49.79,49.8,126512.0,44.8355,44.8355,44.7905,44.7995,126512.0
2022-07-05 12:30:00,49.79,49.81,49.76,49.76,101438.0,44.7905,44.8085,44.7635,44.7635,101438.0
2022-07-05 13:00:00,49.77,49.79,49.75,49.78,60275.0,44.7725,44.7905,44.7545,44.7815,60275.0
2022-07-05 13:30:00,49.78,49.78,49.75,49.76,123616.0,44.7815,44.7815,44.7545,44.7635,123616.0
2022-07-05 14:00:00,49.77,49.79,49.64,49.76,216412.0,44.7725,44.7905,44.6556,44.7635,216412.0
2022-07-05 14:30:00,49.76,49.76,49.67,49.75,606648.0,44.7635,44.7635,44.6825,44.7545,606648.0
2022-07-05 15:00:00,49.74,49.75,49.71,49.73,156282.0,44.7455,44.7545,44.7185,44.7365,156282.0
2022-07-05 15:30:00,49.73,49.75,49.72,49.74,221435.0,44.7365,44.7545,44.7275,44.7455,221435.0
2022-07-06 09:30:00,49.99,50.0,49.92,49.95,103577.0,44.9704,44.9794,44.9074,44.9344,103577.0
2022-07-06 10:00:00,49.94,49.94,49.81,49.82,123502.0,44.9254,44.9254,44.8085,44.8175,123502.0
2022-07-06 10:30:00,49.82,49.85,49.79,49.82,194443.0,44.8175,44.8445,44.7905,44.8175,194443.0
2022-07-06 11:00:00,49.83,49.87,49.81,49.81,79345.0,44.8265,44.8625,44.8085,44.8085,79345.0
2022-07-06 11:30:00,49.81,49.85,49.8,49.84,136246.0,44.8085,44.8445,44.7995,44.8355,136246.0
2022-07-06 12:00:00,49.83,49.84,49.79,49.82,104531.0,44.8265,44.8355,44.7905,44.8175,104531.0
2022-07-06 12:30:00,49.82,49.83,49.79,49.8,91576.0,44.8175,44.8265,44.7905,44.7995,91576.0
2022-07-06 13:00:00,49.81,49.81,49.78,49.8,50388.0,44.8085,44.8085,44.7815,44.7995,50388.0
2022-07-06 13:30:00,49.8,49.81,49.78,49.78,77783.0,44.7995,44.8085,44.7815,44.7815,77783.0
2022-07-06 14:00:00,49.78,49.82,49.73,49.75,207888.0,44.7815,44.8175,44.7365,44.7545,207888.0
2022-07-06 14:30:00,49.74,49.76,49.73,49.74,121201.0,44.7455,44.7635,44.7365,44.7455,121201.0
2022-07-06 15:00:00,49.74,49.75,49.71,49.72,91214.0,44.7455,44.7545,44.7185,44.7275,91214.0
2022-07-06 15:30:00,49.72,49.76,49.71,49.74,230667.0,44.7275,44.7635,44.7185,44.7455,230667.0
2022-07-07 09:30:00,49.64,49.67,49.61,49.61,94879.0,44.6556,44.6825,44.6286,44.6286,94879.0
2022-07-07 10:00:00,49.61,49.63,49.59,49.62,86347.0,44.6286,44.6466,44.6106,44.6376,86347.0
2022-07-07 10:30:00,49.63,49.64,49.59,49.61,162904.0,44.6466,44.6556,44.6106,44.6286,162904.0
2022-07-07 11:00:00,49.61,49.62,49.57,49.61,86132.0,44.6286,44.6376,44.5926,44.6286,86132.0
2022-07-07 11:30:00,49.61,49.61,49.55,49.56,282302.0,44.6286,44.6286,44.5746,44.5836,282302.0
2022-07-07 12:00:00,49.56,49.59,49.55,49.58,99945.0,44.5836,44.6106,44.5746,44.6016,99945.0
2022-07-07 12:30:00,49.58,49.59,49.56,49.58,83049.0,44.6016,44.6106,44.5836,44.6016,83049.0
2022-07-07 13:00:00,49.58,49.6,49.57,49.59,107860.0,44.6016,44.6196,44.5926,44.6106,107860.0
2022-07-07 13:30:00,49.59,49.6,49.57,49.6,117327.0,44.6106,44.6196,44.5926,44.6196,117327.0
2022-07-07 14:00:00,49.59,49.6,49.56,49.59,101734.0,44.6106,44.6196,44.5836,44.6106,101734.0
2022-07-07 14:30:00,49.6,49.61,49.57,49.59,127054.0,44.6196,44.6286,44.5926,44.6106,127054.0
2022-07-07 15:00:00,49.59,49.61,49.58,49.59,88680.0,44.6106,44.6286,44.6016,44.6106,88680.0
2022-07-07 15:30:00,49.59,49.62,49.58,49.62,111299.0,44.6106,44.6376,44.6016,44.6376,111299.0
2022-07-08 09:30:00,49.65,49.68,49.61,49.63,94639.0,44.6645,44.6915,44.6286,44.6466,94639.0
2022-07-08 10:00:00,49.62,49.69,49.61,49.69,103693.0,44.6376,44.7005,44.6286,44.7005,103693.0
2022-07-08 10:30:00,49.69,49.69,49.6,49.63,92472.0,44.7005,44.7005,44.6196,44.6466,92472.0
2022-07-08 11:00:00,49.63,49.64,49.56,49.58,68880.0,44.6466,44.6556,44.5836,44.6016,68880.0
2022-07-08 11:30:00,49.58,49.58,49.55,49.58,123503.0,44.6016,44.6016,44.5746,44.6016,123503.0
2022-07-08 12:00:00,49.57,49.58,49.55,49.56,125817.0,44.5926,44.6016,44.5746,44.5836,125817.0
2022-07-08 12:30:00,49.55,49.58,49.55,49.57,63769.0,44.5746,44.6016,44.5746,44.5926,63769.0
2022-07-08 13:00:00,49.58,49.6,49.57,49.59,100568.0,44.6016,44.6196,44.5926,44.6106,100568.0
2022-07-08 13:30:00,49.59,49.59,49.55,49.55,75732.0,44.6106,44.6106,44.5746,44.5746,75732.0
2022-07-08 14:00:00,49.55,49.57,49.54,49.57,151059.0,44.5746,44.5926,44.5656,44.5926,151059.0
2022-07-08 14:30:00,49.57,49.58,49.55,49.56,87446.0,44.5926,44.6016,44.5746,44.5836,87446.0
2022-07-08 15:00:00,49.56,49.59,49.56,49.59,83109.0,44.5836,44.6106,44.5836,44.6106,83109.0
2022-07-08 15:30:00,49.58,49.61,49.58,49.59,118167.0,44.6016,44.6286,44.6016,44.6106,118167.0
2022-07-11 09:30:00,49.68,49.77,49.67,49.73,96640.0,44.6915,44.7725,44.6825,44.7365,96640.0
2022-07-11 10:00:00,49.73,49.79,49.71,49.77,129484.0,44.7365,44.7905,44.7185,44.7725,129484.0
2022-07-11 10:30:00,49.79,49.8,49.75,49.8,106367.0,44.7905,44.7995,44.7545,44.7995,106367.0
2022-07-11 11:00:00,49.8,49.8,49.75,49.76,129855.0,44.7995,44.7995,44.7545,44.7635,129855.0
2022-07-11 11:30:00,49.76,49.76,49.72,49.73,71379.0,44.7635,44.7635,44.7275,44.7365,71379.0
2022-07-11 12:00:00,49.73,49.74,49.71,49.72,121739.0,44.7365,44.7455,44.7185,44.7275,121739.0
2022-07-11 12:30:00,49.72,49.72,49.68,49.7,229155.0,44.7275,44.7275,44.6915,44.7095,229155.0
2022-07-11 13:00:00,49.7,49.72,49.69,49.7,62875.0,44.7095,44.7275,44.7005,44.7095,62875.0
2022-07-11 13:30:00,49.69,49.71,49.68,49.7,90888.0,44.7005,44.7185,44.6915,44.7095,90888.0
2022-07-11 14:00:00,49.7,49.71,49.69,49.7,155690.0,44.7095,44.7185,44.7005,44.7095,155690.0
2022-07-11 14:30:00,49.7,49.71,49.68,49.69,98767.0,44.7095,44.7185,44.6915,44.7005,98767.0
2022-07-11 15:00:00,49.69,49.7,49.68,49.69,105868.0,44.7005,44.7095,44.6915,44.7005,105868.0
2022-07-11 15:30:00,49.69,49.72,49.68,49.72,155590.0,44.7005,44.7275,44.6915,44.7275,155590.0
2022-07-12 09:30:00,49.96,50.05,49.96,50.04,93740.0,44.9434,45.0244,44.9434,45.0154,93740.0
2022-07-12 10:00:00,50.04,50.06,49.99,50.04,102801.0,45.0154,45.0334,44.9704,45.0154,102801.0
2022-07-12 10:30:00,50.03,50.04,49.99,50.0,163735.0,45.0064,45.0154,44.9704,44.9794,163735.0
2022-07-12 11:00:00,50.0,50.01,49.95,49.96,263922.0,44.9794,44.9884,44.9344,44.9434,263922.0
2022-07-12 11:30:00,49.96,49.98,49.95,49.97,220474.0,44.9434,44.9614,44.9344,44.9524,220474.0
2022-07-12 12:00:00,49.98,49.98,49.96,49.98,113855.0,44.9614,44.9614,44.9434,44.9614,113855.0
2022-07-12 12:30:00,49.98,50.02,49.96,49.99,156435.0,44.9614,44.9974,44.9434,44.9704,156435.0
2022-07-12 13:00:00,50.0,50.02,49.94,49.94,249903.0,44.9794,44.9974,44.9254,44.9254,249903.0
2022-07-12 13:30:00,49.94,49.95,49.91,49.92,77799.0,44.9254,44.9344,44.8984,44.9074,77799.0
2022-07-12 14:00:00,49.93,49.94,49.91,49.93,141311.0,44.9164,44.9254,44.8984,44.9164,141311.0
2022-07-12 14:30:00,49.93,49.95,49.92,49.94,74544.0,44.9164,44.9344,44.9074,44.9254,74544.0
2022-07-12 15:00:00,49.93,49.94,49.9,49.91,128062.0,44.9164,44.9254,44.8894,44.8984,128062.0
2022-07-12 15:30:00,49.92,49.93,49.9,49.91,227232.0,44.9074,44.9164,44.8894,44.8984,227232.0
2022-07-13 09:30:00,49.76,49.83,49.75,49.77,113015.0,44.7635,44.8265,44.7545,44.7725,113015.0
2022-07-13 10:00:00,49.75,49.87,49.71,49.84,234406.0,44.7545,44.8625,44.7185,44.8355,234406.0
2022-07-13 10:30:00,49.83,49.96,49.8,49.91,190156.0,44.8265,44.9434,44.7995,44.8984,190156.0
2022-07-13 11:00:00,49.91,49.93,49.88,49.92,68075.0,44.8984,44.9164,44.8715,44.9074,68075.0
2022-07-13 11:30:00,49.92,49.96,49.91,49.92,133988.0,44.9074,44.9434,44.8984,44.9074,133988.0
2022-07-13 12:00:00,49.92,49.94,49.9,49.94,104163.0,44.9074,44.9254,44.8894,44.9254,104163.0
2022-07-13 12:30:00,49.94,49.97,49.91,49.97,66659.0,44.9254,44.9524,44.8984,44.9524,66659.0
2022-07-13 13:00:00,49.97,50.0,49.94,49.98,57553.0,44.9524,44.9794,44.9254,44.9614,57553.0
2022-07-13 13:30:00,49.98,49.98,49.95,49.97,60300.0,44.9614,44.9614,44.9344,44.9524,60300.0
2022-07-13 14:00:00,49.96,49.97,49.92,49.96,107544.0,44.9434,44.9524,44.9074,44.9434,107544.0
2022-07-13 14:30:00,49.95,49.97,49.94,49.97,115273.0,44.9344,44.9524,44.9254,44.9524,115273.0
2022-07-13 15:00:00,49.97,49.98,49.94,49.95,79777.0,44.9524,44.9614,44.9254,44.9344,79777.0
2022-07-13 15:30:00,49.95,50.0,49.91,49.96,372685.0,44.9344,44.9794,44.8984,44.9434,372685.0
2022-07-14 09:30:00,49.86,49.91,49.79,49.9,120632.0,44.8535,44.8984,44.7905,44.8894,120632.0
2022-07-14 10:00:00,49.89,49.9,49.86,49.88,86517.0,44.8804,44.8894,44.8535,44.8715,86517.0
2022-07-14 10:30:00,49.88,49.92,49.82,49.89,124443.0,44.8715,44.9074,44.8175,44.8804,124443.0
2022-07-14 11:00:00,49.89,49.95,49.88,49.95,798641.0,44.8804,44.9344,44.8715,44.9344,798641.0
2022-07-14 11:30:00,49.94,50.0,49.94,49.98,157428.0,44.9254,44.9794,44.9254,44.9614,157428.0
2022-07-14 12:00:00,49.98,49.98,49.93,49.94,111688.0,44.9614,44.9614,44.9164,44.9254,111688.0
2022-07-14 12:30:00,49.94,49.96,49.92,49.96,523079.0,44.9254,44.9434,44.9074,44.9434,523079.0
2022-07-14 13:00:00,49.96,49.97,49.93,49.96,75939.0,44.9434,44.9524,44.9164,44.9434,75939.0
2022-07-14 13:30:00,49.96,49.97,49.95,49.96,125877.0,44.9434,44.9524,44.9344,44.9434,125877.0
2022-07-14 14:00:00,49.97,49.97,49.95,49.96,187068.0,44.9524,44.9524,44.9344,44.9434,187068.0
2022-07-14 14:30:00,49.96,49.97,49.95,49.96,132604.0,44.9434,44.9524,44.9344,44.9434,132604.0
2022-07-14 15:00:00,49.96,49.96,49.94,49.95,86255.0,44.9434,44.9434,44.9254,44.9344,86255.0
2022-07-14 15:30:00,49.95,50.06,49.94,50.01,1237110.0,44.9344,45.0334,44.9254,44.9884,1237110.0
2022-07-15 09:30:00,50.01,50.1,50.01,50.08,132718.0,44.9884,45.0694,44.9884,45.0514,132718.0
2022-07-15 10:00:00,50.09,50.16,50.08,50.14,194827.0,45.0604,45.1233,45.0514,45.1053,194827.0
2022-07-15 10:30:00,50.15,50.19,50.12,50.14,158907.0,45.1143,45.1503,45.0874,45.1053,158907.0
2022-07-15 11:00:00,50.15,50.16,50.11,50.13,154296.0,45.1143,45.1233,45.0784,45.0963,154296.0
2022-07-15 11:30:00,50.12,50.14,50.11,50.12,195651.0,45.0874,45.1053,45.0784,45.0874,195651.0
2022-07-15 12:00:00,50.11,50.14,50.11,50.14,63164.0,45.0784,45.1053,45.0784,45.1053,63164.0
2022-07-15 12:30:00,50.14,50.14,50.1,50.12,66215.0,45.1053,45.1053,45.0694,45.0874,66215.0
2022-07-15 13:00:00,50.11,50.12,50.09,50.11,60617.0,45.0784,45.0874,45.0604,45.0784,60617.0
2022-07-15 13:30:00,50.11,50.11,50.08,50.08,94338.0,45.0784,45.0784,45.0514,45.0514,94338.0
2022-07-15 14:00:00,50.09,50.09,50.06,50.07,184763.0,45.0604,45.0604,45.0334,45.0424,184763.0
2022-07-15 14:30:00,50.07,50.07,50.05,50.07,95780.0,45.0424,45.0424,45.0244,45.0424,95780.0
2022-07-15 15:00:00,50.07,50.08,50.05,50.07,141930.0,45.0424,45.0514,45.0244,45.0424,141930.0
2022-07-15 15:30:00,50.07,50.12,50.05,50.1,114642.0,45.0424,45.0874,45.0244,45.0694,114642.0
2022-07-18 09:30:00,49.89,49.89,49.81,49.84,127111.0,44.8804,44.8804,44.8085,44.8355,127111.0
2022-07-18 10:00:00,49.84,49.87,49.83,49.87,177453.0,44.8355,44.8625,44.8265,44.8625,177453.0
2022-07-18 10:30:00,49.87,49.88,49.82,49.84,151309.0,44.8625,44.8715,44.8175,44.8355,151309.0
2022-07-18 11:00:00,49.85,49.87,49.84,49.84,155963.0,44.8445,44.8625,44.8355,44.8355,155963.0
2022-07-18 11:30:00,49.84,49.85,49.82,49.84,114114.0,44.8355,44.8445,44.8175,44.8355,114114.0
2022-07-18 12:00:00,49.84,49.89,49.84,49.88,83026.0,44.8355,44.8804,44.8355,44.8715,83026.0
2022-07-18 12:30:00,49.89,49.9,49.88,49.9,131865.0,44.8804,44.8894,44.8715,44.8894,131865.0
2022-07-18 13:00:00,49.9,49.9,49.88,49.89,107611.0,44.8894,44.8894,44.8715,44.8804,107611.0
2022-07-18 13:30:00,49.89,49.9,49.86,49.89,161270.0,44.8804,44.8894,44.8535,44.8804,161270.0
2022-07-18 14:00:00,49.89,49.9,49.88,49.9,149702.0,44.8804,44.8894,44.8715,44.8894,149702.0
2022-07-18 14:30:00,49.9,49.91,49.89,49.91,107262.0,44.8894,44.8984,44.8804,44.8984,107262.0
2022-07-18 15:00:00,49.91,49.92,49.88,49.91,83699.0,44.8984,44.9074,44.8715,44.8984,83699.0
2022-07-18 15:30:00,49.91,49.92,49.88,49.89,102594.0,44.8984,44.9074,44.8715,44.8804,102594.0
2022-07-19 09:30:00,49.88,49.91,49.86,49.89,89443.0,44.8715,44.8984,44.8535,44.8804,89443.0
2022-07-19 10:00:00,49.9,49.92,49.77,49.79,90935.0,44.8894,44.9074,44.7725,44.7905,90935.0
2022-07-19 10:30:00,49.79,49.84,49.76,49.82,59656.0,44.7905,44.8355,44.7635,44.8175,59656.0
2022-07-19 11:00:00,49.82,49.88,49.81,49.86,120186.0,44.8175,44.8715,44.8085,44.8535,120186.0
2022-07-19 11:30:00,49.86,49.87,49.81,49.84,206346.0,44.8535,44.8625,44.8085,44.8355,206346.0
2022-07-19 12:00:00,49.84,49.88,49.84,49.85,72819.0,44.8355,44.8715,44.8355,44.8445,72819.0
2022-07-19 12:30:00,49.86,49.87,49.83,49.87,51182.0,44.8535,44.8625,44.8265,44.8625,51182.0
2022-07-19 13:00:00,49.87,49.87,49.84,49.86,56848.0,44.8625,44.8625,44.8355,44.8535,56848.0
2022-07-19 13:30:00,49.86,49.87,49.83,49.84,155239.0,44.8535,44.8625,44.8265,44.8355,155239.0
2022-07-19 14:00:00,49.84,49.87,49.83,49.84,153619.0,44.8355,44.8625,44.8265,44.8355,153619.0
2022-07-19 14:30:00,49.84,49.86,49.82,49.84,81802.0,44.8355,44.8535,44.8175,44.8355,81802.0
2022-07-19 15:00:00,49.84,49.88,49.84,49.88,123603.0,44.8355,44.8715,44.8355,44.8715,123603.0
2022-07-19 15:30:00,49.88,49.88,49.84,49.88,262820.0,44.8715,44.8715,44.8355,44.8715,262820.0
2022-07-20 09:30:00,49.89,49.93,49.85,49.93,137971.0,44.8804,44.9164,44.8445,44.9164,137971.0
2022-07-20 10:00:00,49.93,49.95,49.86,49.86,251959.0,44.9164,44.9344,44.8535,44.8535,251959.0
2022-07-20 10:30:00,49.87,49.88,49.83,49.85,180407.0,44.8625,44.8715,44.8265,44.8445,180407.0
2022-07-20 11:00:00,49.86,49.87,49.82,49.83,116547.0,44.8535,44.8625,44.8175,44.8265,116547.0
2022-07-20 11:30:00,49.83,49.83,49.8,49.8,71552.0,44.8265,44.8265,44.7995,44.7995,71552.0
2022-07-20 12:00:00,49.8,49.83,49.79,49.8,91783.0,44.7995,44.8265,44.7905,44.7995,91783.0
2022-07-20 12:30:00,49.81,49.88,49.8,49.88,113633.0,44.8085,44.8715,44.7995,44.8715,113633.0
2022-07-20 13:00:00,49.88,49.91,49.84,49.87,96164.0,44.8715,44.8984,44.8355,44.8625,96164.0
2022-07-20 13:30:00,49.88,49.89,49.85,49.88,77831.0,44.8715,44.8804,44.8445,44.8715,77831.0
2022-07-20 14:00:00,49.88,49.9,49.87,49.9,104984.0,44.8715,44.8894,44.8625,44.8894,104984.0
2022-07-20 14:30:00,49.9,49.9,49.86,49.87,107513.0,44.8894,44.8894,44.8535,44.8625,107513.0
2022-07-20 15:00:00,49.87,49.87,49.86,49.87,75268.0,44.8625,44.8625,44.8535,44.8625,75268.0
2022-07-20 15:30:00,49.87,49.9,49.85,49.89,165785.0,44.8625,44.8894,44.8445,44.8804,165785.0
2022-07-21 09:30:00,49.77,49.85,49.77,49.83,68966.0,44.7725,44.8445,44.7725,44.8265,68966.0
2022-07-21 10:00:00,49.84,49.88,49.82,49.88,155911.0,44.8355,44.8715,44.8175,44.8715,155911.0
2022-07-21 10:30:00,49.88,49.96,49.87,49.96,103277.0,44.8715,44.9434,44.8625,44.9434,103277.0
2022-07-21 11:00:00,49.96,49.99,49.91,49.91,95028.0,44.9434,44.9704,44.8984,44.8984,95028.0
2022-07-21 11:30:00,49.92,49.94,49.9,49.91,88653.0,44.9074,44.9254,44.8894,44.8984,88653.0
2022-07-21 12:00:00,49.91,49.91,49.86,49.89,95701.0,44.8984,44.8984,44.8535,44.8804,95701.0
2022-07-21 12:30:00,49.89,49.91,49.88,49.89,42698.0,44.8804,44.8984,44.8715,44.8804,42698.0
2022-07-21 13:00:00,49.89,49.9,49.87,49.9,61039.0,44.8804,44.8894,44.8625,44.8894,61039.0
2022-07-21 13:30:00,49.91,49.93,49.9,49.91,71696.0,44.8984,44.9164,44.8894,44.8984,71696.0
2022-07-21 14:00:00,49.92,49.93,49.91,49.92,79176.0,44.9074,44.9164,44.8984,44.9074,79176.0
2022-07-21 14:30:00,49.93,49.97,49.92,49.95,121877.0,44.9164,44.9524,44.9074,44.9344,121877.0
2022-07-21 15:00:00,49.95,49.98,49.94,49.96,77562.0,44.9344,44.9614,44.9254,44.9434,77562.0
2022-07-21 15:30:00,49.95,49.99,49.95,49.98,109593.0,44.9344,44.9704,44.9344,44.9614,109593.0
2022-07-22 09:30:00,50.38,50.52,50.38,50.48,98868.0,45.3212,45.4472,45.3212,45.4112,98868.0
2022-07-22 10:00:00,50.48,50.5,50.36,50.38,136232.0,45.4112,45.4292,45.3033,45.3212,136232.0
2022-07-22 10:30:00,50.38,50.42,50.36,50.4,107640.0,45.3212,45.3572,45.3033,45.3392,107640.0
2022-07-22 11:00:00,50.39,50.43,50.38,50.41,82742.0,45.3302,45.3662,45.3212,45.3482,82742.0
2022-07-22 11:30:00,50.43,50.43,50.39,50.41,66696.0,45.3662,45.3662,45.3302,45.3482,66696.0
2022-07-22 12:00:00,50.41,50.41,50.37,50.38,102159.0,45.3482,45.3482,45.3123,45.3212,102159.0
2022-07-22 12:30:00,50.38,50.42,50.37,50.41,39556.0,45.3212,45.3572,45.3123,45.3482,39556.0
2022-07-22 13:00:00,50.42,50.44,50.4,50.41,58445.0,45.3572,45.3752,45.3392,45.3482,58445.0
2022-07-22 13:30:00,50.41,50.41,50.39,50.4,103947.0,45.3482,45.3482,45.3302,45.3392,103947.0
2022-07-22 14:00:00,50.39,50.4,50.34,50.34,153391.0,45.3302,45.3392,45.2853,45.2853,153391.0
2022-07-22 14:30:00,50.34,50.38,50.33,50.36,105112.0,45.2853,45.3212,45.2763,45.3033,105112.0
2022-07-22 15:00:00,50.36,50.39,50.35,50.39,90650.0,45.3033,45.3302,45.2943,45.3302,90650.0
2022-07-22 15:30:00,50.39,50.41,50.38,50.38,120464.0,45.3302,45.3482,45.3212,45.3212,120464.0
2022-07-25 09:30:00,50.34,50.37,50.3,50.36,105912.0,45.2853,45.3123,45.2493,45.3033,105912.0
2022-07-25 10:00:00,50.36,50.41,50.33,50.4,142499.0,45.3033,45.3482,45.2763,45.3392,142499.0
2022-07-25 10:30:00,50.4,50.45,50.39,50.41,162138.0,45.3392,45.3842,45.3302,45.3482,162138.0
2022-07-25 11:00:00,50.41,50.45,50.39,50.44,100617.0,45.3482,45.3842,45.3302,45.3752,100617.0
2022-07-25 11:30:00,50.44,50.46,50.42,50.45,66744.0,45.3752,45.3932,45.3572,45.3842,66744.0
2022-07-25 12:00:00,50.45,50.47,50.44,50.46,72246.0,45.3842,45.4022,45.3752,45.3932,72246.0
2022-07-25 12:30:00,50.45,50.46,50.44,50.46,44429.0,45.3842,45.3932,45.3752,45.3932,44429.0
2022-07-25 13:00:00,50.46,50.47,50.43,50.45,62568.0,45.3932,45.4022,45.3662,45.3842,62568.0
2022-07-25 13:30:00,50.46,50.46,50.44,50.45,95890.0,45.3932,45.3932,45.3752,45.3842,95890.0
2022-07-25 14:00:00,50.44,50.46,50.43,50.45,107037.0,45.3752,45.3932,45.3662,45.3842,107037.0
2022-07-25 14:30:00,50.44,50.46,50.43,50.44,117647.0,45.3752,45.3932,45.3662,45.3752,117647.0
2022-07-25 15:00:00,50.45,50.45,50.43,50.45,61341.0,45.3842,45.3842,45.3662,45.3842,61341.0
2022-07-25 15:30:00,50.45,50.47,50.44,50.46,66648.0,45.3842,45.4022,45.3752,45.3932,66648.0
2022-07-26 09:30:00,50.61,50.67,50.61,50.63,103004.0,45.5282,45.5821,45.5282,45.5461,103004.0
2022-07-26 10:00:00,50.64,50.66,50.59,50.63,139561.0,45.5551,45.5731,45.5102,45.5461,139561.0
2022-07-26 10:30:00,50.63,50.64,50.58,50.62,94761.0,45.5461,45.5551,45.5012,45.5371,94761.0
2022-07-26 11:00:00,50.62,50.64,50.6,50.62,110805.0,45.5371,45.5551,45.5192,45.5371,110805.0
2022-07-26 11:30:00,50.61,50.63,50.6,50.62,103080.0,45.5282,45.5461,45.5192,45.5371,103080.0
2022-07-26 12:00:00,50.62,50.65,50.6,50.64,115320.0,45.5371,45.5641,45.5192,45.5551,115320.0
2022-07-26 12:30:00,50.64,50.64,50.62,50.63,75476.0,45.5551,45.5551,45.5371,45.5461,75476.0
2022-07-26 13:00:00,50.62,50.64,50.6,50.6,75301.0,45.5371,45.5551,45.5192,45.5192,75301.0
2022-07-26 13:30:00,50.61,50.61,50.56,50.6,157864.0,45.5282,45.5282,45.4832,45.5192,157864.0
2022-07-26 14:00:00,50.6,50.6,50.57,50.58,173961.0,45.5192,45.5192,45.4922,45.5012,173961.0
2022-07-26 14:30:00,50.58,50.59,50.48,50.5,388562.0,45.5012,45.5102,45.4112,45.4292,388562.0
2022-07-26 15:00:00,50.5,50.56,50.49,50.54,113834.0,45.4292,45.4832,45.4202,45.4652,113834.0
2022-07-26 15:30:00,50.54,50.57,50.53,50.56,126563.0,45.4652,45.4922,45.4562,45.4832,126563.0
2022-07-27 09:30:00,50.59,50.62,50.56,50.6,93633.0,45.5102,45.5371,45.4832,45.5192,93633.0
2022-07-27 10:00:00,50.6,50.64,50.57,50.61,146470.0,45.5192,45.5551,45.4922,45.5282,146470.0
2022-07-27 10:30:00,50.61,50.62,50.52,50.53,192820.0,45.5282,45.5371,45.4472,45.4562,192820.0
2022-07-27 11:00:00,50.53,50.58,50.52,50.55,156009.0,45.4562,45.5012,45.4472,45.4742,156009.0
2022-07-27 11:30:00,50.55,50.55,50.52,50.54,84900.0,45.4742,45.4742,45.4472,45.4652,84900.0
2022-07-27 12:00:00,50.54,50.56,50.53,50.55,59408.0,45.4652,45.4832,45.4562,45.4742,59408.0
2022-07-27 12:30:00,50.55,50.56,50.54,50.55,113006.0,45.4742,45.4832,45.4652,45.4742,113006.0
2022-07-27 13:00:00,50.55,50.58,50.54,50.57,71957.0,45.4742,45.5012,45.4652,45.4922,71957.0
2022-07-27 13:30:00,50.56,50.59,50.55,50.59,67293.0,45.4832,45.5102,45.4742,45.5102,67293.0
2022-07-27 14:00:00,50.57,50.6,50.53,50.55,143255.0,45.4922,45.5192,45.4562,45.4742,143255.0
2022-07-27 14:30:00,50.55,50.62,50.5,50.6,142209.0,45.4742,45.5371,45.4292,45.5192,142209.0
2022-07-27 15:00:00,50.63,50.63,50.54,50.56,79805.0,45.5461,45.5461,45.4652,45.4832,79805.0
2022-07-27 15:30:00,50.55,50.56,50.5,50.53,90177.0,45.4742,45.4832,45.4292,45.4562,90177.0
2022-07-28 09:30:00,50.85,50.94,50.85,50.94,81983.0,45.7441,45.825,45.7441,45.825,81983.0
2022-07-28 10:00:00,50.94,50.95,50.9,50.91,141853.0,45.825,45.834,45.789,45.798,141853.0
2022-07-28 10:30:00,50.92,50.96,50.9,50.96,113578.0,45.807,45.843,45.789,45.843,113578.0
2022-07-28 11:00:00,50.95,51.0,50.95,51.0,418205.0,45.834,45.879,45.834,45.879,418205.0
2022-07-28 11:30:00,51.0,51.0,50.94,50.95,64281.0,45.879,45.879,45.825,45.834,64281.0
2022-07-28 12:00:00,50.95,50.95,50.91,50.92,73242.0,45.834,45.834,45.798,45.807,73242.0
2022-07-28 12:30:00,50.92,50.96,50.91,50.93,86295.0,45.807,45.843,45.798,45.816,86295.0
2022-07-28 13:00:00,50.93,50.98,50.93,50.98,44548.0,45.816,45.861,45.816,45.861,44548.0
2022-07-28 13:30:00,50.98,50.98,50.95,50.95,53248.0,45.861,45.861,45.834,45.834,53248.0
2022-07-28 14:00:00,50.96,50.96,50.92,50.95,215308.0,45.843,45.843,45.807,45.834,215308.0
2022-07-28 14:30:00,50.95,50.97,50.92,50.96,92109.0,45.834,45.852,45.807,45.843,92109.0
2022-07-28 15:00:00,50.97,50.98,50.96,50.98,77629.0,45.852,45.861,45.843,45.861,77629.0
2022-07-28 15:30:00,50.98,50.99,50.96,50.97,161030.0,45.861,45.87,45.843,45.852,161030.0
2022-07-29 09:30:00,50.89,50.99,50.87,50.96,364345.0,45.78,45.87,45.762,45.843,364345.0
2022-07-29 10:00:00,50.96,51.02,50.94,51.01,192768.0,45.843,45.897,45.825,45.888,192768.0
2022-07-29 10:30:00,51.02,51.11,51.01,51.06,306391.0,45.897,45.9779,45.888,45.933,306391.0
2022-07-29 11:00:00,51.05,51.14,51.04,51.12,149874.0,45.924,46.0049,45.915,45.9869,149874.0
2022-07-29 11:30:00,51.13,51.13,51.07,51.11,112981.0,45.9959,45.9959,45.942,45.9779,112981.0
2022-07-29 12:00:00,51.11,51.15,51.11,51.15,110863.0,45.9779,46.0139,45.9779,46.0139,110863.0
2022-07-29 12:30:00,51.15,51.15,51.13,51.13,212031.0,46.0139,46.0139,45.9959,45.9959,212031.0
2022-07-29 13:00:00,51.14,51.14,51.13,51.14,100945.0,46.0049,46.0049,45.9959,46.0049,100945.0
2022-07-29 13:30:00,51.14,51.15,51.1,51.11,176189.0,46.0049,46.0139,45.969,45.9779,176189.0
2022-07-29 14:00:00,51.12,51.13,51.1,51.13,122676.0,45.9869,45.9959,45.969,45.9959,122676.0
2022-07-29 14:30:00,51.13,51.16,51.12,51.13,141855.0,45.9959,46.0229,45.9869,45.9959,141855.0
2022-07-29 15:00:00,51.13,51.14,51.1,51.1,158887.0,45.9959,46.0049,45.969,45.969,158887.0
2022-07-29 15:30:00,51.11,51.12,51.07,51.07,259722.0,45.9779,45.9869,45.942,45.942,259722.0
2022-08-01 09:30:00,51.13,51.26,51.1,51.23,262204.0,46.0397,46.1568,46.0127,46.1298,262204.0
2022-08-01 10:00:00,51.23,51.25,51.14,51.23,202208.0,46.1298,46.1478,46.0487,46.1298,202208.0
2022-08-01 10:30:00,51.23,51.3,51.23,51.25,536033.0,46.1298,46.1928,46.1298,46.1478,536033.0
2022-08-01 11:00:00,51.25,51.27,51.22,51.27,154361.0,46.1478,46.1658,46.1207,46.1658,154361.0
2022-08-01 11:30:00,51.27,51.29,51.25,51.26,136740.0,46.1658,46.1838,46.1478,46.1568,136740.0
2022-08-01 12:00:00,51.26,51.26,51.23,51.25,120255.0,46.1568,46.1568,46.1298,46.1478,120255.0
2022-08-01 12:30:00,51.24,51.26,51.24,51.26,68154.0,46.1388,46.1568,46.1388,46.1568,68154.0
2022-08-01 13:00:00,51.26,51.26,51.25,51.26,78083.0,46.1568,46.1568,46.1478,46.1568,78083.0
2022-08-01 13:30:00,51.26,51.27,51.22,51.22,115508.0,46.1568,46.1658,46.1207,46.1207,115508.0
2022-08-01 14:00:00,51.23,51.23,51.2,51.22,131828.0,46.1298,46.1298,46.1027,46.1207,131828.0
2022-08-01 14:30:00,51.22,51.24,51.21,51.23,319838.0,46.1207,46.1388,46.1117,46.1298,319838.0
2022-08-01 15:00:00,51.23,51.25,51.23,51.25,119838.0,46.1298,46.1478,46.1298,46.1478,119838.0
2022-08-01 15:30:00,51.25,51.26,51.24,51.26,151440.0,46.1478,46.1568,46.1388,46.1568,151440.0
2022-08-02 09:30:00,51.26,51.4,51.21,51.24,141738.0,46.1568,46.2828,46.1117,46.1388,141738.0
2022-08-02 10:00:00,51.25,51.29,51.22,51.24,211580.0,46.1478,46.1838,46.1207,46.1388,211580.0
2022-08-02 10:30:00,51.24,51.25,51.15,51.18,111146.0,46.1388,46.1478,46.0577,46.0847,111146.0
2022-08-02 11:00:00,51.18,51.25,51.17,51.23,226728.0,46.0847,46.1478,46.0757,46.1298,226728.0
2022-08-02 11:30:00,51.23,51.25,51.13,51.14,102837.0,46.1298,46.1478,46.0397,46.0487,102837.0
2022-08-02 12:00:00,51.14,51.16,51.12,51.16,173771.0,46.0487,46.0667,46.0307,46.0667,173771.0
2022-08-02 12:30:00,51.16,51.17,51.13,51.16,90421.0,46.0667,46.0757,46.0397,46.0667,90421.0
2022-08-02 13:00:00,51.16,51.16,51.08,51.1,89307.0,46.0667,46.0667,45.9947,46.0127,89307.0
2022-08-02 13:30:00,51.09,51.1,51.04,51.07,268633.0,46.0037,46.0127,45.9587,45.9857,268633.0
2022-08-02 14:00:00,51.07,51.07,51.03,51.05,174495.0,45.9857,45.9857,45.9497,45.9677,174495.0
2022-08-02 14:30:00,51.05,51.06,51.04,51.05,162764.0,45.9677,45.9767,45.9587,45.9677,162764.0
2022-08-02 15:00:00,51.06,51.07,51.05,51.05,212457.0,45.9767,45.9857,45.9677,45.9677,212457.0
2022-08-02 15:30:00,51.05,51.06,50.99,50.99,372008.0,45.9677,45.9767,45.9136,45.9136,372008.0
2022-08-03 09:30:00,50.9,50.97,50.87,50.95,623870.0,45.8326,45.8956,45.8056,45.8776,623870.0
2022-08-03 10:00:00,50.94,50.94,50.78,50.87,148061.0,45.8686,45.8686,45.7246,45.8056,148061.0
2022-08-03 10:30:00,50.87,50.9,50.85,50.86,142710.0,45.8056,45.8326,45.7876,45.7966,142710.0
2022-08-03 11:00:00,50.86,50.92,50.86,50.91,95176.0,45.7966,45.8506,45.7966,45.8416,95176.0
2022-08-03 11:30:00,50.91,50.94,50.91,50.94,80027.0,45.8416,45.8686,45.8416,45.8686,80027.0
2022-08-03 12:00:00,50.94,50.97,50.92,50.95,79134.0,45.8686,45.8956,45.8506,45.8776,79134.0
2022-08-03 12:30:00,50.95,50.95,50.93,50.94,31099.0,45.8776,45.8776,45.8596,45.8686,31099.0
2022-08-03 13:00:00,50.95,50.96,50.94,50.95,82142.0,45.8776,45.8866,45.8686,45.8776,82142.0
2022-08-03 13:30:00,50.95,50.98,50.94,50.98,56723.0,45.8776,45.9046,45.8686,45.9046,56723.0
2022-08-03 14:00:00,50.97,51.0,50.97,51.0,225279.0,45.8956,45.9227,45.8956,45.9227,225279.0
2022-08-03 14:30:00,51.0,51.04,50.99,51.03,355414.0,45.9227,45.9587,45.9136,45.9497,355414.0
2022-08-03 15:00:00,51.04,51.05,51.03,51.04,106993.0,45.9587,45.9677,45.9497,45.9587,106993.0
2022-08-03 15:30:00,51.05,51.09,51.04,51.09,210448.0,45.9677,46.0037,45.9587,46.0037,210448.0
2022-08-04 09:30:00,51.17,51.63,51.15,51.23,176925.0,46.0757,46.4899,46.0577,46.1298,176925.0
2022-08-04 10:00:00,51.24,51.26,51.22,51.23,181647.0,46.1388,46.1568,46.1207,46.1298,181647.0
2022-08-04 10:30:00,51.23,51.28,51.22,51.26,200868.0,46.1298,46.1748,46.1207,46.1568,200868.0
2022-08-04 11:00:00,51.26,51.27,51.25,51.27,86395.0,46.1568,46.1658,46.1478,46.1658,86395.0
2022-08-04 11:30:00,51.27,51.28,51.24,51.28,452082.0,46.1658,46.1748,46.1388,46.1748,452082.0
2022-08-04 12:00:00,51.28,51.31,51.27,51.3,87508.0,46.1748,46.2018,46.1658,46.1928,87508.0
2022-08-04 12:30:00,51.3,51.31,51.27,51.28,88390.0,46.1928,46.2018,46.1658,46.1748,88390.0
2022-08-04 13:00:00,51.28,51.31,51.27,51.3,4056251.0,46.1748,46.2018,46.1658,46.1928,4056251.0
2022-08-04 13:30:00,51.3,51.32,51.3,51.32,188767.0,46.1928,46.2108,46.1928,46.2108,188767.0
2022-08-04 14:00:00,51.31,51.32,51.27,51.29,189581.0,46.2018,46.2108,46.1658,46.1838,189581.0
2022-08-04 14:30:00,51.29,51.33,51.28,51.32,181823.0,46.1838,46.2198,46.1748,46.2108,181823.0
2022-08-04 15:00:00,51.32,51.34,51.32,51.34,148684.0,46.2108,46.2288,46.2108,46.2288,148684.0
2022-08-04 15:30:00,51.34,51.36,51.33,51.36,201671.0,46.2288,46.2468,46.2198,46.2468,201671.0
2022-08-05 09:30:00,51.05,51.08,50.91,50.96,2248700.0,45.9677,45.9947,45.8416,45.8866,2248700.0
2022-08-05 10:00:00,50.95,50.97,50.91,50.93,160656.0,45.8776,45.8956,45.8416,45.8596,160656.0
2022-08-05 10:30:00,50.93,50.95,50.9,50.91,121316.0,45.8596,45.8776,45.8326,45.8416,121316.0
2022-08-05 11:00:00,50.91,50.95,50.87,50.89,142319.0,45.8416,45.8776,45.8056,45.8236,142319.0
2022-08-05 11:30:00,50.89,50.89,50.86,50.88,132810.0,45.8236,45.8236,45.7966,45.8146,132810.0
2022-08-05 12:00:00,50.89,50.92,50.88,50.91,93940.0,45.8236,45.8506,45.8146,45.8416,93940.0
2022-08-05 12:30:00,50.91,51.0,50.9,50.96,3814254.0,45.8416,45.9227,45.8326,45.8866,3814254.0
2022-08-05 13:00:00,50.96,50.97,50.95,50.97,103606.0,45.8866,45.8956,45.8776,45.8956,103606.0
2022-08-05 13:30:00,50.96,51.0,50.93,51.0,190343.0,45.8866,45.9227,45.8596,45.9227,190343.0
2022-08-05 14:00:00,51.0,51.0,50.96,50.97,100108.0,45.9227,45.9227,45.8866,45.8956,100108.0
2022-08-05 14:30:00,50.97,50.98,50.91,50.94,166516.0,45.8956,45.9046,45.8416,45.8686,166516.0
2022-08-05 15:00:00,50.94,50.97,50.93,50.97,112447.0,45.8686,45.8956,45.8596,45.8956,112447.0
2022-08-05 15:30:00,50.97,50.98,50.95,50.96,141147.0,45.8956,45.9046,45.8776,45.8866,141147.0
2022-08-08 09:30:00,51.04,51.1,51.02,51.1,1594044.0,45.9587,46.0127,45.9407,46.0127,1594044.0
2022-08-08 10:00:00,51.1,51.12,51.05,51.05,348327.0,46.0127,46.0307,45.9677,45.9677,348327.0
2022-08-08 10:30:00,51.05,51.06,50.99,50.99,217998.0,45.9677,45.9767,45.9136,45.9136,217998.0
2022-08-08 11:00:00,51.0,51.01,50.94,50.94,154628.0,45.9227,45.9317,45.8686,45.8686,154628.0
2022-08-08 11:30:00,50.95,50.97,50.93,50.96,158769.0,45.8776,45.8956,45.8596,45.8866,158769.0
2022-08-08 12:00:00,50.96,51.03,50.95,51.03,2107861.0,45.8866,45.9497,45.8776,45.9497,2107861.0
2022-08-08 12:30:00,51.03,51.04,51.0,51.02,177590.0,45.9497,45.9587,45.9227,45.9407,177590.0
2022-08-08 13:00:00,51.02,51.02,50.98,51.0,136585.0,45.9407,45.9407,45.9046,45.9227,136585.0
2022-08-08 13:30:00,50.99,51.0,50.97,50.97,168711.0,45.9136,45.9227,45.8956,45.8956,168711.0
2022-08-08 14:00:00,50.97,51.03,50.96,51.01,176766.0,45.8956,45.9497,45.8866,45.9317,176766.0
2022-08-08 14:30:00,51.01,51.02,50.99,51.0,129870.0,45.9317,45.9407,45.9136,45.9227,129870.0
2022-08-08 15:00:00,51.0,51.02,50.99,51.0,150080.0,45.9227,45.9407,45.9136,45.9227,150080.0
2022-08-08 15:30:00,50.99,51.02,50.98,51.02,333598.0,45.9136,45.9407,45.9046,45.9407,333598.0
2022-08-09 09:30:00,50.91,50.91,50.87,50.89,383171.0,45.8416,45.8416,45.8056,45.8236,383171.0
2022-08-09 10:00:00,50.89,50.91,50.87,50.91,138157.0,45.8236,45.8416,45.8056,45.8416,138157.0
2022-08-09 10:30:00,50.91,50.97,50.9,50.95,53340.0,45.8416,45.8956,45.8326,45.8776,53340.0
2022-08-09 11:00:00,50.94,50.95,50.89,50.94,94431.0,45.8686,45.8776,45.8236,45.8686,94431.0
2022-08-09 11:30:00,50.94,50.97,50.93,50.94,297919.0,45.8686,45.8956,45.8596,45.8686,297919.0
2022-08-09 12:00:00,50.94,50.96,50.92,50.96,2744821.0,45.8686,45.8866,45.8506,45.8866,2744821.0
2022-08-09 12:30:00,50.96,50.96,50.94,50.95,56131.0,45.8866,45.8866,45.8686,45.8776,56131.0
2022-08-09 13:00:00,50.95,50.96,50.94,50.96,111328.0,45.8776,45.8866,45.8686,45.8866,111328.0
2022-08-09 13:30:00,50.96,50.96,50.93,50.94,99790.0,45.8866,45.8866,45.8596,45.8686,99790.0
2022-08-09 14:00:00,50.94,50.95,50.93,50.94,87028.0,45.8686,45.8776,45.8596,45.8686,87028.0
2022-08-09 14:30:00,50.94,50.95,50.92,50.94,70917.0,45.8686,45.8776,45.8506,45.8686,70917.0
2022-08-09 15:00:00,50.94,50.95,50.92,50.94,226834.0,45.8686,45.8776,45.8506,45.8686,226834.0
2022-08-09 15:30:00,50.94,50.95,50.93,50.95,85844.0,45.8686,45.8776,45.8596,45.8776,85844.0
2022-08-10 09:30:00,51.04,51.13,51.03,51.13,143091.0,45.9587,46.0397,45.9497,46.0397,143091.0
2022-08-10 10:00:00,51.13,51.17,51.13,51.16,243193.0,46.0397,46.0757,46.0397,46.0667,243193.0
2022-08-10 10:30:00,51.16,51.17,51.12,51.13,119297.0,46.0667,46.0757,46.0307,46.0397,119297.0
2022-08-10 11:00:00,51.13,51.13,51.05,51.05,139412.0,46.0397,46.0397,45.9677,45.9677,139412.0
2022-08-10 11:30:00,51.06,51.08,51.04,51.05,88396.0,45.9767,45.9947,45.9587,45.9677,88396.0
2022-08-10 12:00:00,51.06,51.07,51.03,51.04,81188.0,45.9767,45.9857,45.9497,45.9587,81188.0
2022-08-10 12:30:00,51.05,51.06,51.02,51.03,93559.0,45.9677,45.9767,45.9407,45.9497,93559.0
2022-08-10 13:00:00,51.03,51.06,51.02,51.05,108657.0,45.9497,45.9767,45.9407,45.9677,108657.0
2022-08-10 13:30:00,51.05,51.06,51.0,51.01,87590.0,45.9677,45.9767,45.9227,45.9317,87590.0
2022-08-10 14:00:00,51.02,51.03,50.98,51.0,176845.0,45.9407,45.9497,45.9046,45.9227,176845.0
2022-08-10 14:30:00,51.0,51.02,50.99,51.0,122384.0,45.9227,45.9407,45.9136,45.9227,122384.0
2022-08-10 15:00:00,51.0,51.01,50.98,51.0,131379.0,45.9227,45.9317,45.9046,45.9227,131379.0
2022-08-10 15:30:00,50.99,51.01,50.97,50.98,215573.0,45.9136,45.9317,45.8956,45.9046,215573.0
2022-08-11 09:30:00,51.0,51.03,50.96,50.97,52408.0,45.9227,45.9497,45.8866,45.8956,52408.0
2022-08-11 10:00:00,50.97,50.97,50.87,50.89,156699.0,45.8956,45.8956,45.8056,45.8236,156699.0
2022-08-11 10:30:00,50.89,50.89,50.8,50.84,115937.0,45.8236,45.8236,45.7426,45.7786,115937.0
2022-08-11 11:00:00,50.85,50.86,50.82,50.84,109208.0,45.7876,45.7966,45.7606,45.7786,109208.0
2022-08-11 11:30:00,50.85,50.88,50.84,50.85,135658.0,45.7876,45.8146,45.7786,45.7876,135658.0
2022-08-11 12:00:00,50.84,50.86,50.82,50.85,71329.0,45.7786,45.7966,45.7606,45.7876,71329.0
2022-08-11 12:30:00,50.86,50.86,50.83,50.84,44300.0,45.7966,45.7966,45.7696,45.7786,44300.0
2022-08-11 13:00:00,50.85,50.85,50.8,50.8,72169.0,45.7876,45.7876,45.7426,45.7426,72169.0
2022-08-11 13:30:00,50.8,50.81,50.77,50.78,81614.0,45.7426,45.7516,45.7155,45.7246,81614.0
2022-08-11 14:00:00,50.77,50.77,50.73,50.73,110948.0,45.7155,45.7155,45.6795,45.6795,110948.0
2022-08-11 14:30:00,50.73,50.75,50.72,50.74,106273.0,45.6795,45.6975,45.6705,45.6885,106273.0
2022-08-11 15:00:00,50.74,50.77,50.73,50.76,90178.0,45.6885,45.7155,45.6795,45.7065,90178.0
2022-08-11 15:30:00,50.76,50.77,50.74,50.75,321691.0,45.7065,45.7155,45.6885,45.6975,321691.0
2022-08-12 09:30:00,50.81,50.87,50.81,50.86,188007.0,45.7516,45.8056,45.7516,45.7966,188007.0
2022-08-12 10:00:00,50.85,50.86,50.76,50.78,218426.0,45.7876,45.7966,45.7065,45.7246,218426.0
2022-08-12 10:30:00,50.78,50.81,50.76,50.78,196966.0,45.7246,45.7516,45.7065,45.7246,196966.0
2022-08-12 11:00:00,50.78,50.78,50.76,50.78,141053.0,45.7246,45.7246,45.7065,45.7246,141053.0
2022-08-12 11:30:00,50.77,50.79,50.77,50.78,135831.0,45.7155,45.7336,45.7155,45.7246,135831.0
2022-08-12 12:00:00,50.78,50.81,50.76,50.8,155428.0,45.7246,45.7516,45.7065,45.7426,155428.0
2022-08-12 12:30:00,50.8,50.81,50.8,50.8,128456.0,45.7426,45.7516,45.7426,45.7426,128456.0
2022-08-12 13:00:00,50.8,50.81,50.8,50.8,89113.0,45.7426,45.7516,45.7426,45.7426,89113.0
2022-08-12 13:30:00,50.8,50.83,50.8,50.83,128798.0,45.7426,45.7696,45.7426,45.7696,128798.0
2022-08-12 14:00:00,50.83,50.85,50.82,50.85,241897.0,45.7696,45.7876,45.7606,45.7876,241897.0
2022-08-12 14:30:00,50.85,50.85,50.83,50.85,148241.0,45.7876,45.7876,45.7696,45.7876,148241.0
2022-08-12 15:00:00,50.85,50.85,50.83,50.85,157196.0,45.7876,45.7876,45.7696,45.7876,157196.0
2022-08-12 15:30:00,50.84,50.87,50.84,50.86,285042.0,45.7786,45.8056,45.7786,45.7966,285042.0
2022-08-15 09:30:00,51.11,51.13,51.08,51.1,178194.0,46.0217,46.0397,45.9947,46.0127,178194.0
2022-08-15 10:00:00,51.1,51.11,51.09,51.1,239323.0,46.0127,46.0217,46.0037,46.0127,239323.0
2022-08-15 10:30:00,51.1,51.1,51.06,51.07,94904.0,46.0127,46.0127,45.9767,45.9857,94904.0
2022-08-15 11:00:00,51.07,51.1,51.06,51.1,102239.0,45.9857,46.0127,45.9767,46.0127,102239.0
2022-08-15 11:30:00,51.1,51.1,51.09,51.1,123022.0,46.0127,46.0127,46.0037,46.0127,123022.0
2022-08-15 12:00:00,51.1,51.1,51.08,51.09,64235.0,46.0127,46.0127,45.9947,46.0037,64235.0
2022-08-15 12:30:00,51.09,51.1,51.08,51.09,75524.0,46.0037,46.0127,45.9947,46.0037,75524.0
2022-08-15 13:00:00,51.09,51.09,51.06,51.09,520490.0,46.0037,46.0037,45.9767,46.0037,520490.0
2022-08-15 13:30:00,51.09,51.09,51.06,51.08,92307.0,46.0037,46.0037,45.9767,45.9947,92307.0
2022-08-15 14:00:00,51.07,51.09,51.06,51.06,138059.0,45.9857,46.0037,45.9767,45.9767,138059.0
2022-08-15 14:30:00,51.07,51.08,51.05,51.08,99807.0,45.9857,45.9947,45.9677,45.9947,99807.0
2022-08-15 15:00:00,51.07,51.09,51.07,51.09,81696.0,45.9857,46.0037,45.9857,46.0037,81696.0
2022-08-15 15:30:00,51.09,51.1,51.08,51.1,132808.0,46.0037,46.0127,45.9947,46.0127,132808.0
2022-08-16 09:30:00,50.84,50.94,50.75,50.75,135010.0,45.7786,45.8686,45.6975,45.6975,135010.0
2022-08-16 10:00:00,50.76,50.79,50.74,50.76,210838.0,45.7065,45.7336,45.6885,45.7065,210838.0
2022-08-16 10:30:00,50.76,50.77,50.73,50.73,87388.0,45.7065,45.7155,45.6795,45.6795,87388.0
2022-08-16 11:00:00,50.73,50.81,50.73,50.8,156135.0,45.6795,45.7516,45.6795,45.7426,156135.0
2022-08-16 11:30:00,50.8,50.82,50.79,50.81,90030.0,45.7426,45.7606,45.7336,45.7516,90030.0
2022-08-16 12:00:00,50.81,50.85,50.81,50.85,110687.0,45.7516,45.7876,45.7516,45.7876,110687.0
2022-08-16 12:30:00,50.85,50.85,50.82,50.84,93253.0,45.7876,45.7876,45.7606,45.7786,93253.0
2022-08-16 13:00:00,50.83,50.84,50.81,50.84,87704.0,45.7696,45.7786,45.7516,45.7786,87704.0
2022-08-16 13:30:00,50.84,50.85,50.82,50.83,131571.0,45.7786,45.7876,45.7606,45.7696,131571.0
2022-08-16 14:00:00,50.83,50.85,50.83,50.85,99132.0,45.7696,45.7876,45.7696,45.7876,99132.0
2022-08-16 14:30:00,50.85,50.85,50.82,50.84,167230.0,45.7876,45.7876,45.7606,45.7786,167230.0
2022-08-16 15:00:00,50.83,50.86,50.83,50.86,90862.0,45.7696,45.7966,45.7696,45.7966,90862.0
2022-08-16 15:30:00,50.86,50.88,50.85,50.87,152727.0,45.7966,45.8146,45.7876,45.8056,152727.0
2022-08-17 09:30:00,50.57,50.58,50.54,50.55,105341.0,45.5355,45.5445,45.5084,45.5175,105341.0
2022-08-17 10:00:00,50.55,50.62,50.55,50.6,125709.0,45.5175,45.5805,45.5175,45.5625,125709.0
2022-08-17 10:30:00,50.59,50.6,50.55,50.55,172630.0,45.5535,45.5625,45.5175,45.5175,172630.0
2022-08-17 11:00:00,50.55,50.56,50.53,50.55,85330.0,45.5175,45.5265,45.4994,45.5175,85330.0
2022-08-17 11:30:00,50.55,50.57,50.54,50.55,119691.0,45.5175,45.5355,45.5084,45.5175,119691.0
2022-08-17 12:00:00,50.55,50.56,50.53,50.55,129410.0,45.5175,45.5265,45.4994,45.5175,129410.0
2022-08-17 12:30:00,50.55,50.58,50.55,50.58,109240.0,45.5175,45.5445,45.5175,45.5445,109240.0
2022-08-17 13:00:00,50.57,50.58,50.54,50.57,109171.0,45.5355,45.5445,45.5084,45.5355,109171.0
2022-08-17 13:30:00,50.57,50.57,50.54,50.55,87929.0,45.5355,45.5355,45.5084,45.5175,87929.0
2022-08-17 14:00:00,50.55,50.62,50.54,50.6,215394.0,45.5175,45.5805,45.5084,45.5625,215394.0
2022-08-17 14:30:00,50.6,50.62,50.58,50.59,185040.0,45.5625,45.5805,45.5445,45.5535,185040.0
2022-08-17 15:00:00,50.59,50.59,50.57,50.59,104702.0,45.5535,45.5535,45.5355,45.5535,104702.0
2022-08-17 15:30:00,50.59,50.59,50.57,50.59,128681.0,45.5535,45.5535,45.5355,45.5535,128681.0
2022-08-18 09:30:00,50.52,50.59,50.51,50.56,87352.0,45.4904,45.5535,45.4814,45.5265,87352.0
2022-08-18 10:00:00,50.56,50.59,50.51,50.52,149394.0,45.5265,45.5535,45.4814,45.4904,149394.0
2022-08-18 10:30:00,50.52,50.54,50.5,50.51,127450.0,45.4904,45.5084,45.4724,45.4814,127450.0
2022-08-18 11:00:00,50.53,50.57,50.51,50.55,70761.0,45.4994,45.5355,45.4814,45.5175,70761.0
2022-08-18 11:30:00,50.55,50.55,50.52,50.53,126014.0,45.5175,45.5175,45.4904,45.4994,126014.0
2022-08-18 12:00:00,50.53,50.53,50.5,50.5,49593.0,45.4994,45.4994,45.4724,45.4724,49593.0
2022-08-18 12:30:00,50.51,50.51,50.46,50.48,56455.0,45.4814,45.4814,45.4364,45.4544,56455.0
2022-08-18 13:00:00,50.48,50.51,50.47,50.48,69219.0,45.4544,45.4814,45.4454,45.4544,69219.0
2022-08-18 13:30:00,50.48,50.48,50.45,50.46,104868.0,45.4544,45.4544,45.4274,45.4364,104868.0
2022-08-18 14:00:00,50.46,50.48,50.44,50.47,140188.0,45.4364,45.4544,45.4184,45.4454,140188.0
2022-08-18 14:30:00,50.47,50.48,50.46,50.47,54357.0,45.4454,45.4544,45.4364,45.4454,54357.0
2022-08-18 15:00:00,50.47,50.49,50.46,50.48,210937.0,45.4454,45.4634,45.4364,45.4544,210937.0
2022-08-18 15:30:00,50.48,50.49,50.46,50.47,132147.0,45.4544,45.4634,45.4364,45.4454,132147.0
2022-08-19 09:30:00,50.1,50.18,50.07,50.12,151554.0,45.1123,45.1843,45.0852,45.1303,151554.0
2022-08-19 10:00:00,50.13,50.14,50.1,50.12,162894.0,45.1393,45.1483,45.1123,45.1303,162894.0
2022-08-19 10:30:00,50.11,50.12,50.07,50.08,84892.0,45.1213,45.1303,45.0852,45.0942,84892.0
2022-08-19 11:00:00,50.07,50.11,50.07,50.1,85829.0,45.0852,45.1213,45.0852,45.1123,85829.0
2022-08-19 11:30:00,50.09,50.11,50.09,50.11,93571.0,45.1032,45.1213,45.1032,45.1213,93571.0
2022-08-19 12:00:00,50.1,50.12,50.1,50.12,48593.0,45.1123,45.1303,45.1123,45.1303,48593.0
2022-08-19 12:30:00,50.12,50.13,50.11,50.12,112087.0,45.1303,45.1393,45.1213,45.1303,112087.0
2022-08-19 13:00:00,50.12,50.14,50.12,50.14,111140.0,45.1303,45.1483,45.1303,45.1483,111140.0
2022-08-19 13:30:00,50.14,50.14,50.12,50.12,77199.0,45.1483,45.1483,45.1303,45.1303,77199.0
2022-08-19 14:00:00,50.13,50.14,50.12,50.14,101040.0,45.1393,45.1483,45.1303,45.1483,101040.0
2022-08-19 14:30:00,50.14,50.14,50.13,50.14,87462.0,45.1483,45.1483,45.1393,45.1483,87462.0
2022-08-19 15:00:00,50.14,50.14,50.13,50.14,85971.0,45.1483,45.1483,45.1393,45.1483,85971.0
2022-08-19 15:30:00,50.14,50.15,50.13,50.15,143212.0,45.1483,45.1573,45.1393,45.1573,143212.0
2022-08-22 09:30:00,49.99,49.99,49.94,49.96,93237.0,45.0132,45.0132,44.9682,44.9862,93237.0
2022-08-22 10:00:00,49.96,50.02,49.95,50.02,135218.0,44.9862,45.0402,44.9772,45.0402,135218.0
2022-08-22 10:30:00,50.02,50.02,49.96,49.97,180270.0,45.0402,45.0402,44.9862,44.9952,180270.0
2022-08-22 11:00:00,49.97,49.97,49.93,49.94,103023.0,44.9952,44.9952,44.9592,44.9682,103023.0
2022-08-22 11:30:00,49.94,49.94,49.91,49.92,103075.0,44.9682,44.9682,44.9412,44.9502,103075.0
2022-08-22 12:00:00,49.91,49.92,49.91,49.91,68623.0,44.9412,44.9502,44.9412,44.9412,68623.0
2022-08-22 12:30:00,49.91,49.92,49.89,49.91,88062.0,44.9412,44.9502,44.9232,44.9412,88062.0
2022-08-22 13:00:00,49.91,49.93,49.9,49.93,92138.0,44.9412,44.9592,44.9322,44.9592,92138.0
2022-08-22 13:30:00,49.93,49.93,49.9,49.9,94836.0,44.9592,44.9592,44.9322,44.9322,94836.0
2022-08-22 14:00:00,49.9,49.92,49.89,49.9,133609.0,44.9322,44.9502,44.9232,44.9322,133609.0
2022-08-22 14:30:00,49.9,49.92,49.89,49.91,109203.0,44.9322,44.9502,44.9232,44.9412,109203.0
2022-08-22 15:00:00,49.91,49.93,49.91,49.93,109337.0,44.9412,44.9592,44.9412,44.9592,109337.0
2022-08-22 15:30:00,49.93,49.93,49.9,49.93,167285.0,44.9592,44.9592,44.9322,44.9592,167285.0
2022-08-23 09:30:00,49.77,49.83,49.71,49.78,79725.0,44.8151,44.8691,44.7611,44.8241,79725.0
2022-08-23 10:00:00,49.78,49.89,49.77,49.8,161895.0,44.8241,44.9232,44.8151,44.8421,161895.0
2022-08-23 10:30:00,49.81,49.86,49.8,49.84,147041.0,44.8511,44.8961,44.8421,44.8781,147041.0
2022-08-23 11:00:00,49.83,49.89,49.83,49.86,158982.0,44.8691,44.9232,44.8691,44.8961,158982.0
2022-08-23 11:30:00,49.86,49.89,49.84,49.86,90540.0,44.8961,44.9232,44.8781,44.8961,90540.0
2022-08-23 12:00:00,49.85,49.86,49.82,49.83,48494.0,44.8871,44.8961,44.8601,44.8691,48494.0
2022-08-23 12:30:00,49.83,49.84,49.81,49.82,54855.0,44.8691,44.8781,44.8511,44.8601,54855.0
2022-08-23 13:00:00,49.83,49.83,49.78,49.78,83862.0,44.8691,44.8691,44.8241,44.8241,83862.0
2022-08-23 13:30:00,49.79,49.8,49.78,49.79,405700.0,44.8331,44.8421,44.8241,44.8331,405700.0
2022-08-23 14:00:00,49.79,49.8,49.78,49.79,113686.0,44.8331,44.8421,44.8241,44.8331,113686.0
2022-08-23 14:30:00,49.79,49.79,49.77,49.78,147673.0,44.8331,44.8331,44.8151,44.8241,147673.0
2022-08-23 15:00:00,49.78,49.79,49.77,49.79,64383.0,44.8241,44.8331,44.8151,44.8331,64383.0
2022-08-23 15:30:00,49.79,49.81,49.78,49.79,487955.0,44.8331,44.8511,44.8241,44.8331,487955.0
2022-08-24 09:30:00,49.58,49.63,49.58,49.62,216879.0,44.644,44.689,44.644,44.68,216879.0
2022-08-24 10:00:00,49.62,49.66,49.59,49.63,178656.0,44.68,44.7161,44.653,44.689,178656.0
2022-08-24 10:30:00,49.63,49.63,49.6,49.61,86445.0,44.689,44.689,44.662,44.671,86445.0
2022-08-24 11:00:00,49.61,49.68,49.6,49.68,155499.0,44.671,44.7341,44.662,44.7341,155499.0
2022-08-24 11:30:00,49.68,49.68,49.63,49.63,74750.0,44.7341,44.7341,44.689,44.689,74750.0
2022-08-24 12:00:00,49.64,49.64,49.63,49.63,42942.0,44.698,44.698,44.689,44.689,42942.0
2022-08-24 12:30:00,49.64,49.64,49.63,49.64,75552.0,44.698,44.698,44.689,44.698,75552.0
2022-08-24 13:00:00,49.64,49.64,49.61,49.62,70696.0,44.698,44.698,44.671,44.68,70696.0
2022-08-24 13:30:00,49.61,49.64,49.61,49.64,112522.0,44.671,44.698,44.671,44.698,112522.0
2022-08-24 14:00:00,49.64,49.65,49.62,49.64,112080.0,44.698,44.7071,44.68,44.698,112080.0
2022-08-24 14:30:00,49.63,49.64,49.63,49.64,82103.0,44.689,44.698,44.689,44.698,82103.0
2022-08-24 15:00:00,49.64,49.64,49.62,49.62,66335.0,44.698,44.698,44.68,44.68,66335.0
2022-08-24 15:30:00,49.62,49.64,49.61,49.63,150488.0,44.68,44.698,44.671,44.689,150488.0
2022-08-25 09:30:00,49.76,49.79,49.74,49.76,89418.0,44.8061,44.8331,44.7881,44.8061,89418.0
2022-08-25 10:00:00,49.77,49.8,49.75,49.75,114611.0,44.8151,44.8421,44.7971,44.7971,114611.0
2022-08-25 10:30:00,49.75,49.76,49.72,49.76,57754.0,44.7971,44.8061,44.7701,44.8061,57754.0
2022-08-25 11:00:00,49.75,49.8,49.75,49.8,100962.0,44.7971,44.8421,44.7971,44.8421,100962.0
2022-08-25 11:30:00,49.8,49.81,49.79,49.8,133047.0,44.8421,44.8511,44.8331,44.8421,133047.0
2022-08-25 12:00:00,49.8,49.83,49.8,49.83,90926.0,44.8421,44.8691,44.8421,44.8691,90926.0
2022-08-25 12:30:00,49.82,49.84,49.82,49.84,51754.0,44.8601,44.8781,44.8601,44.8781,51754.0
2022-08-25 13:00:00,49.83,49.89,49.83,49.88,127015.0,44.8691,44.9232,44.8691,44.9142,127015.0
2022-08-25 13:30:00,49.89,49.9,49.87,49.9,131774.0,44.9232,44.9322,44.9051,44.9322,131774.0
2022-08-25 14:00:00,49.9,49.91,49.88,49.89,77440.0,44.9322,44.9412,44.9142,44.9232,77440.0
2022-08-25 14:30:00,49.89,49.92,49.88,49.91,177957.0,44.9232,44.9502,44.9142,44.9412,177957.0
2022-08-25 15:00:00,49.91,49.92,49.9,49.9,89163.0,44.9412,44.9502,44.9322,44.9322,89163.0
2022-08-25 15:30:00,49.9,49.91,49.88,49.9,95173.0,44.9322,44.9412,44.9142,44.9322,95173.0
2022-08-26 09:30:00,49.74,49.84,49.69,49.76,101649.0,44.7881,44.8781,44.7431,44.8061,101649.0
2022-08-26 10:00:00,49.71,49.78,49.62,49.65,138071.0,44.7611,44.8241,44.68,44.7071,138071.0
2022-08-26 10:30:00,49.65,49.72,49.64,49.71,125522.0,44.7071,44.7701,44.698,44.7611,125522.0
2022-08-26 11:00:00,49.72,49.77,49.7,49.77,88175.0,44.7701,44.8151,44.7521,44.8151,88175.0
2022-08-26 11:30:00,49.77,49.78,49.74,49.75,143899.0,44.8151,44.8241,44.7881,44.7971,143899.0
2022-08-26 12:00:00,49.75,49.76,49.71,49.72,39573.0,44.7971,44.8061,44.7611,44.7701,39573.0
2022-08-26 12:30:00,49.72,49.72,49.68,49.72,132358.0,44.7701,44.7701,44.7341,44.7701,132358.0
2022-08-26 13:00:00,49.72,49.73,49.69,49.71,496791.0,44.7701,44.7791,44.7431,44.7611,496791.0
2022-08-26 13:30:00,49.71,49.72,49.7,49.71,114743.0,44.7611,44.7701,44.7521,44.7611,114743.0
2022-08-26 14:00:00,49.71,49.73,49.7,49.71,185412.0,44.7611,44.7791,44.7521,44.7611,185412.0
2022-08-26 14:30:00,49.72,49.72,49.67,49.67,76823.0,44.7701,44.7701,44.7251,44.7251,76823.0
2022-08-26 15:00:00,49.67,49.68,49.64,49.65,56176.0,44.7251,44.7341,44.698,44.7071,56176.0
2022-08-26 15:30:00,49.64,49.66,49.64,49.66,62223.0,44.698,44.7161,44.698,44.7161,62223.0
2022-08-29 09:30:00,49.5,49.51,49.37,49.39,251344.0,44.572,44.581,44.4549,44.4729,251344.0
2022-08-29 10:00:00,49.39,49.42,49.36,49.36,220708.0,44.4729,44.4999,44.4459,44.4459,220708.0
2022-08-29 10:30:00,49.37,49.38,49.34,49.38,267903.0,44.4549,44.4639,44.4279,44.4639,267903.0
2022-08-29 11:00:00,49.38,49.42,49.37,49.38,162357.0,44.4639,44.4999,44.4549,44.4639,162357.0
2022-08-29 11:30:00,49.38,49.39,49.36,49.38,97681.0,44.4639,44.4729,44.4459,44.4639,97681.0
2022-08-29 12:00:00,49.37,49.38,49.36,49.38,114433.0,44.4549,44.4639,44.4459,44.4639,114433.0
2022-08-29 12:30:00,49.38,49.39,49.37,49.39,49732.0,44.4639,44.4729,44.4549,44.4729,49732.0
2022-08-29 13:00:00,49.39,49.4,49.36,49.37,68013.0,44.4729,44.4819,44.4459,44.4549,68013.0
2022-08-29 13:30:00,49.37,49.39,49.36,49.39,141294.0,44.4549,44.4729,44.4459,44.4729,141294.0
2022-08-29 14:00:00,49.39,49.39,49.36,49.37,161975.0,44.4729,44.4729,44.4459,44.4549,161975.0
2022-08-29 14:30:00,49.37,49.38,49.36,49.37,169312.0,44.4549,44.4639,44.4459,44.4549,169312.0
2022-08-29 15:00:00,49.37,49.37,49.36,49.37,133508.0,44.4549,44.4549,44.4459,44.4549,133508.0
2022-08-29 15:30:00,49.37,49.4,49.36,49.4,156016.0,44.4549,44.4819,44.4459,44.4819,156016.0
2022-08-30 09:30:00,49.4,49.49,49.4,49.47,100550.0,44.4819,44.563,44.4819,44.545,100550.0
2022-08-30 10:00:00,49.47,49.47,49.35,49.36,118006.0,44.545,44.545,44.4369,44.4459,118006.0
2022-08-30 10:30:00,49.36,49.41,49.32,49.41,264923.0,44.4459,44.4909,44.4099,44.4909,264923.0
2022-08-30 11:00:00,49.4,49.43,49.35,49.42,113701.0,44.4819,44.509,44.4369,44.4999,113701.0
2022-08-30 11:30:00,49.41,49.44,49.4,49.41,131761.0,44.4909,44.518,44.4819,44.4909,131761.0
2022-08-30 12:00:00,49.41,49.42,49.39,49.42,99042.0,44.4909,44.4999,44.4729,44.4999,99042.0
2022-08-30 12:30:00,49.41,49.44,49.41,49.43,161114.0,44.4909,44.518,44.4909,44.509,161114.0
2022-08-30 13:00:00,49.43,49.44,49.4,49.41,71660.0,44.509,44.518,44.4819,44.4909,71660.0
2022-08-30 13:30:00,49.41,49.43,49.4,49.41,78127.0,44.4909,44.509,44.4819,44.4909,78127.0
2022-08-30 14:00:00,49.41,49.42,49.4,49.41,170290.0,44.4909,44.4999,44.4819,44.4909,170290.0
2022-08-30 14:30:00,49.41,49.43,49.4,49.43,109220.0,44.4909,44.509,44.4819,44.509,109220.0
2022-08-30 15:00:00,49.43,49.43,49.41,49.42,122244.0,44.509,44.509,44.4909,44.4999,122244.0
2022-08-30 15:30:00,49.41,49.44,49.41,49.43,83829.0,44.4909,44.518,44.4909,44.509,83829.0
2022-08-31 09:30:00,49.34,49.39,49.3,49.38,125453.0,44.4279,44.4729,44.3919,44.4639,125453.0
2022-08-31 10:00:00,49.38,49.38,49.32,49.34,120774.0,44.4639,44.4639,44.4099,44.4279,120774.0
2022-08-31 10:30:00,49.33,49.37,49.32,49.35,89100.0,44.4189,44.4549,44.4099,44.4369,89100.0
2022-08-31 11:00:00,49.36,49.36,49.31,49.33,138965.0,44.4459,44.4459,44.4009,44.4189,138965.0
2022-08-31 11:30:00,49.33,49.33,49.3,49.3,67638.0,44.4189,44.4189,44.3919,44.3919,67638.0
2022-08-31 12:00:00,49.32,49.33,49.3,49.32,58185.0,44.4099,44.4189,44.3919,44.4099,58185.0
2022-08-31 12:30:00,49.32,49.34,49.31,49.33,296169.0,44.4099,44.4279,44.4009,44.4189,296169.0
2022-08-31 13:00:00,49.33,49.33,49.31,49.33,57434.0,44.4189,44.4189,44.4009,44.4189,57434.0
2022-08-31 13:30:00,49.33,49.33,49.31,49.32,87880.0,44.4189,44.4189,44.4009,44.4099,87880.0
2022-08-31 14:00:00,49.32,49.33,49.31,49.32,110701.0,44.4099,44.4189,44.4009,44.4099,110701.0
2022-08-31 14:30:00,49.32,49.33,49.3,49.31,83756.0,44.4099,44.4189,44.3919,44.4009,83756.0
2022-08-31 15:00:00,49.31,49.31,49.27,49.29,66146.0,44.4009,44.4009,44.3649,44.3829,66146.0
2022-08-31 15:30:00,49.29,49.29,49.22,49.22,471156.0,44.3829,44.3829,44.3199,44.3199,471156.0
2022-09-01 09:30:00,48.93,49.05,48.91,48.99,155812.0,44.1022,44.2104,44.0842,44.1563,155812.0
2022-09-01 10:00:00,48.98,49.03,48.91,49.01,207670.0,44.1473,44.1924,44.0842,44.1743,207670.0
2022-09-01 10:30:00,49.01,49.02,48.91,48.95,159532.0,44.1743,44.1834,44.0842,44.1203,159532.0
2022-09-01 11:00:00,48.95,49.0,48.92,48.97,644333.0,44.1203,44.1653,44.0932,44.1383,644333.0
2022-09-01 11:30:00,48.97,48.98,48.93,48.98,88444.0,44.1383,44.1473,44.1022,44.1473,88444.0
2022-09-01 12:00:00,48.98,49.0,48.97,48.98,95575.0,44.1473,44.1653,44.1383,44.1473,95575.0
2022-09-01 12:30:00,48.98,49.01,48.98,48.98,79992.0,44.1473,44.1743,44.1473,44.1473,79992.0
2022-09-01 13:00:00,48.98,48.99,48.96,48.96,131532.0,44.1473,44.1563,44.1293,44.1293,131532.0
2022-09-01 13:30:00,48.97,49.02,48.96,49.02,218290.0,44.1383,44.1834,44.1293,44.1834,218290.0
2022-09-01 14:00:00,49.01,49.03,49.0,49.01,112313.0,44.1743,44.1924,44.1653,44.1743,112313.0
2022-09-01 14:30:00,49.01,49.03,48.99,49.02,150859.0,44.1743,44.1924,44.1563,44.1834,150859.0
2022-09-01 15:00:00,49.02,49.03,48.98,49.02,133985.0,44.1834,44.1924,44.1473,44.1834,133985.0
2022-09-01 15:30:00,49.02,49.05,49.01,49.03,167267.0,44.1834,44.2104,44.1743,44.1924,167267.0
2022-09-02 09:30:00,49.2,49.31,49.18,49.3,173470.0,44.3456,44.4447,44.3276,44.4357,173470.0
2022-09-02 10:00:00,49.31,49.34,49.27,49.29,154383.0,44.4447,44.4718,44.4087,44.4267,154383.0
2022-09-02 10:30:00,49.29,49.29,49.24,49.26,118426.0,44.4267,44.4267,44.3816,44.3997,118426.0
2022-09-02 11:00:00,49.27,49.27,49.23,49.23,74155.0,44.4087,44.4087,44.3726,44.3726,74155.0
2022-09-02 11:30:00,49.23,49.24,49.2,49.23,52427.0,44.3726,44.3816,44.3456,44.3726,52427.0
2022-09-02 12:00:00,49.22,49.24,49.2,49.24,104525.0,44.3636,44.3816,44.3456,44.3816,104525.0
2022-09-02 12:30:00,49.23,49.27,49.23,49.26,54218.0,44.3726,44.4087,44.3726,44.3997,54218.0
2022-09-02 13:00:00,49.26,49.28,49.26,49.28,96883.0,44.3997,44.4177,44.3997,44.4177,96883.0
2022-09-02 13:30:00,49.28,49.3,49.27,49.3,112306.0,44.4177,44.4357,44.4087,44.4357,112306.0
2022-09-02 14:00:00,49.3,49.3,49.28,49.3,72338.0,44.4357,44.4357,44.4177,44.4357,72338.0
2022-09-02 14:30:00,49.29,49.3,49.29,49.3,118279.0,44.4267,44.4357,44.4267,44.4357,118279.0
2022-09-02 15:00:00,49.3,49.31,49.3,49.3,85311.0,44.4357,44.4447,44.4357,44.4357,85311.0
2022-09-02 15:30:00,49.3,49.32,49.29,49.3,211104.0,44.4357,44.4538,44.4267,44.4357,211104.0
2022-09-06 09:30:00,49.08,49.14,48.97,49.03,255391.0,44.2374,44.2915,44.1383,44.1924,255391.0
2022-09-06 10:00:00,49.01,49.02,48.91,49.02,701570.0,44.1743,44.1834,44.0842,44.1834,701570.0
2022-09-06 10:30:00,49.02,49.06,48.99,49.03,236431.0,44.1834,44.2194,44.1563,44.1924,236431.0
2022-09-06 11:00:00,49.03,49.07,49.0,49.07,265079.0,44.1924,44.2284,44.1653,44.2284,265079.0
2022-09-06 11:30:00,49.07,49.08,48.99,49.01,203545.0,44.2284,44.2374,44.1563,44.1743,203545.0
2022-09-06 12:00:00,49.01,49.01,48.97,48.98,175800.0,44.1743,44.1743,44.1383,44.1473,175800.0
2022-09-06 12:30:00,48.98,48.99,48.97,48.98,137775.0,44.1473,44.1563,44.1383,44.1473,137775.0
2022-09-06 13:00:00,48.98,49.01,48.98,49.01,108044.0,44.1473,44.1743,44.1473,44.1743,108044.0
2022-09-06 13:30:00,49.01,49.01,48.96,48.98,168188.0,44.1743,44.1743,44.1293,44.1473,168188.0
2022-09-06 14:00:00,48.98,49.01,48.98,49.01,369287.0,44.1473,44.1743,44.1473,44.1743,369287.0
2022-09-06 14:30:00,49.0,49.01,48.95,48.97,159818.0,44.1653,44.1743,44.1203,44.1383,159818.0
2022-09-06 15:00:00,48.97,48.99,48.96,48.99,140099.0,44.1383,44.1563,44.1293,44.1563,140099.0
2022-09-06 15:30:00,48.98,49.0,48.95,48.95,443204.0,44.1473,44.1653,44.1203,44.1203,443204.0
2022-09-07 09:30:00,49.1,49.14,49.09,49.11,101988.0,44.2555,44.2915,44.2464,44.2645,101988.0
2022-09-07 10:00:00,49.12,49.12,49.07,49.09,461819.0,44.2735,44.2735,44.2284,44.2464,461819.0
2022-09-07 10:30:00,49.1,49.11,49.05,49.07,95057.0,44.2555,44.2645,44.2104,44.2284,95057.0
2022-09-07 11:00:00,49.06,49.1,49.05,49.09,76531.0,44.2194,44.2555,44.2104,44.2464,76531.0
2022-09-07 11:30:00,49.09,49.1,49.06,49.09,63914.0,44.2464,44.2555,44.2194,44.2464,63914.0
2022-09-07 12:00:00,49.09,49.12,49.07,49.11,105150.0,44.2464,44.2735,44.2284,44.2645,105150.0
2022-09-07 12:30:00,49.1,49.12,49.1,49.1,46568.0,44.2555,44.2735,44.2555,44.2555,46568.0
2022-09-07 13:00:00,49.11,49.13,49.1,49.13,455983.0,44.2645,44.2825,44.2555,44.2825,455983.0
2022-09-07 13:30:00,49.12,49.16,49.12,49.16,139229.0,44.2735,44.3095,44.2735,44.3095,139229.0
2022-09-07 14:00:00,49.16,49.17,49.15,49.15,86778.0,44.3095,44.3186,44.3005,44.3005,86778.0
2022-09-07 14:30:00,49.15,49.16,49.13,49.15,118042.0,44.3005,44.3095,44.2825,44.3005,118042.0
2022-09-07 15:00:00,49.14,49.15,49.13,49.13,209441.0,44.2915,44.3005,44.2825,44.2825,209441.0
2022-09-07 15:30:00,49.14,49.15,49.13,49.15,102581.0,44.2915,44.3005,44.2825,44.3005,102581.0
2022-09-08 09:30:00,48.93,49.03,48.93,49.0,106384.0,44.1022,44.1924,44.1022,44.1653,106384.0
2022-09-08 10:00:00,49.0,49.02,48.92,48.95,163871.0,44.1653,44.1834,44.0932,44.1203,163871.0
2022-09-08 10:30:00,48.95,48.98,48.92,48.96,153966.0,44.1203,44.1473,44.0932,44.1293,153966.0
2022-09-08 11:00:00,48.96,48.96,48.88,48.91,80888.0,44.1293,44.1293,44.0572,44.0842,80888.0
2022-09-08 11:30:00,48.91,48.91,48.87,48.87,118914.0,44.0842,44.0842,44.0482,44.0482,118914.0
2022-09-08 12:00:00,48.88,48.88,48.77,48.78,141915.0,44.0572,44.0572,43.958,43.967,141915.0
2022-09-08 12:30:00,48.78,48.78,48.77,48.78,36023.0,43.967,43.967,43.958,43.967,36023.0
2022-09-08 13:00:00,48.77,48.82,48.77,48.8,164166.0,43.958,44.0031,43.958,43.9851,164166.0
2022-09-08 13:30:00,48.8,48.81,48.78,48.78,148441.0,43.9851,43.9941,43.967,43.967,148441.0
2022-09-08 14:00:00,48.78,48.79,48.78,48.79,122676.0,43.967,43.976,43.967,43.976,122676.0
2022-09-08 14:30:00,48.79,48.81,48.78,48.78,151271.0,43.976,43.9941,43.967,43.967,151271.0
2022-09-08 15:00:00,48.78,48.8,48.78,48.79,108351.0,43.967,43.9851,43.967,43.976,108351.0
2022-09-08 15:30:00,48.79,48.79,48.76,48.78,99412.0,43.976,43.976,43.949,43.967,99412.0
2022-09-09 09:30:00,48.79,48.82,48.73,48.82,78455.0,43.976,44.0031,43.922,44.0031,78455.0
2022-09-09 10:00:00,48.82,48.88,48.81,48.84,192023.0,44.0031,44.0572,43.9941,44.0211,192023.0
2022-09-09 10:30:00,48.84,48.86,48.81,48.82,157974.0,44.0211,44.0391,43.9941,44.0031,157974.0
2022-09-09 11:00:00,48.82,48.82,48.77,48.8,88678.0,44.0031,44.0031,43.958,43.9851,88678.0
2022-09-09 11:30:00,48.8,48.85,48.8,48.82,57683.0,43.9851,44.0301,43.9851,44.0031,57683.0
2022-09-09 12:00:00,48.82,48.82,48.77,48.78,622632.0,44.0031,44.0031,43.958,43.967,622632.0
2022-09-09 12:30:00,48.78,48.79,48.75,48.77,65008.0,43.967,43.976,43.94,43.958,65008.0
2022-09-09 13:00:00,48.78,48.8,48.77,48.79,61237.0,43.967,43.9851,43.958,43.976,61237.0
2022-09-09 13:30:00,48.79,48.81,48.77,48.78,152494.0,43.976,43.9941,43.958,43.967,152494.0
2022-09-09 14:00:00,48.77,48.79,48.76,48.78,92261.0,43.958,43.976,43.949,43.967,92261.0
2022-09-09 14:30:00,48.77,48.78,48.75,48.76,64696.0,43.958,43.967,43.94,43.949,64696.0
2022-09-09 15:00:00,48.76,48.76,48.74,48.75,90858.0,43.949,43.949,43.931,43.94,90858.0
2022-09-09 15:30:00,48.75,48.76,48.73,48.75,297396.0,43.94,43.949,43.922,43.94,297396.0
2022-09-12 09:30:00,48.96,49.01,48.96,49.01,100964.0,44.1293,44.1743,44.1293,44.1743,100964.0
2022-09-12 10:00:00,49.0,49.01,48.95,48.97,281704.0,44.1653,44.1743,44.1203,44.1383,281704.0
2022-09-12 10:30:00,48.97,49.0,48.94,49.0,125492.0,44.1383,44.1653,44.1112,44.1653,125492.0
2022-09-12 11:00:00,48.99,49.02,48.98,49.0,98563.0,44.1563,44.1834,44.1473,44.1653,98563.0
2022-09-12 11:30:00,49.0,49.0,48.96,48.97,87057.0,44.1653,44.1653,44.1293,44.1383,87057.0
2022-09-12 12:00:00,48.97,48.99,48.96,48.97,91171.0,44.1383,44.1563,44.1293,44.1383,91171.0
2022-09-12 12:30:00,48.97,48.99,48.96,48.98,84448.0,44.1383,44.1563,44.1293,44.1473,84448.0
2022-09-12 13:00:00,48.99,49.0,48.95,48.96,94423.0,44.1563,44.1653,44.1203,44.1293,94423.0
2022-09-12 13:30:00,48.96,48.96,48.94,48.96,120967.0,44.1293,44.1293,44.1112,44.1293,120967.0
2022-09-12 14:00:00,48.95,48.96,48.92,48.92,147696.0,44.1203,44.1293,44.0932,44.0932,147696.0
2022-09-12 14:30:00,48.92,48.93,48.9,48.91,96710.0,44.0932,44.1022,44.0752,44.0842,96710.0
2022-09-12 15:00:00,48.91,48.91,48.88,48.88,80219.0,44.0842,44.0842,44.0572,44.0572,80219.0
2022-09-12 15:30:00,48.89,48.93,48.88,48.93,155281.0,44.0662,44.1022,44.0572,44.1022,155281.0
2022-09-13 09:30:00,48.82,48.86,48.8,48.83,86696.0,44.0031,44.0391,43.9851,44.0121,86696.0
2022-09-13 10:00:00,48.82,48.86,48.81,48.84,185946.0,44.0031,44.0391,43.9941,44.0211,185946.0
2022-09-13 10:30:00,48.84,48.85,48.81,48.82,90949.0,44.0211,44.0301,43.9941,44.0031,90949.0
2022-09-13 11:00:00,48.83,48.83,48.81,48.82,142050.0,44.0121,44.0121,43.9941,44.0031,142050.0
2022-09-13 11:30:00,48.82,48.82,48.8,48.82,83499.0,44.0031,44.0031,43.9851,44.0031,83499.0
2022-09-13 12:00:00,48.82,48.82,48.79,48.8,114995.0,44.0031,44.0031,43.976,43.9851,114995.0
2022-09-13 12:30:00,48.8,48.8,48.78,48.8,162668.0,43.9851,43.9851,43.967,43.9851,162668.0
2022-09-13 13:00:00,48.8,48.84,48.79,48.83,83134.0,43.9851,44.0211,43.976,44.0121,83134.0
2022-09-13 13:30:00,48.82,48.84,48.78,48.8,104718.0,44.0031,44.0211,43.967,43.9851,104718.0
2022-09-13 14:00:00,48.79,48.81,48.79,48.8,99452.0,43.976,43.9941,43.976,43.9851,99452.0
2022-09-13 14:30:00,48.8,48.83,48.8,48.83,136348.0,43.9851,44.0121,43.9851,44.0121,136348.0
2022-09-13 15:00:00,48.83,48.83,48.82,48.83,57511.0,44.0121,44.0121,44.0031,44.0121,57511.0
2022-09-13 15:30:00,48.82,48.83,48.8,48.82,116119.0,44.0031,44.0121,43.9851,44.0031,116119.0
2022-09-14 09:30:00,48.82,48.85,48.79,48.82,91508.0,44.0031,44.0301,43.976,44.0031,91508.0
2022-09-14 10:00:00,48.83,48.87,48.81,48.85,210676.0,44.0121,44.0482,43.9941,44.0301,210676.0
2022-09-14 10:30:00,48.84,48.94,48.84,48.91,114928.0,44.0211,44.1112,44.0211,44.0842,114928.0
2022-09-14 11:00:00,48.91,48.97,48.91,48.96,82196.0,44.0842,44.1383,44.0842,44.1293,82196.0
2022-09-14 11:30:00,48.96,48.96,48.9,48.9,133064.0,44.1293,44.1293,44.0752,44.0752,133064.0
2022-09-14 12:00:00,48.91,48.92,48.9,48.91,84238.0,44.0842,44.0932,44.0752,44.0842,84238.0
2022-09-14 12:30:00,48.91,48.92,48.9,48.92,102295.0,44.0842,44.0932,44.0752,44.0932,102295.0
2022-09-14 13:00:00,48.92,48.92,48.89,48.91,68661.0,44.0932,44.0932,44.0662,44.0842,68661.0
2022-09-14 13:30:00,48.9,48.92,48.89,48.91,63401.0,44.0752,44.0932,44.0662,44.0842,63401.0
2022-09-14 14:00:00,48.91,48.92,48.89,48.91,83768.0,44.0842,44.0932,44.0662,44.0842,83768.0
2022-09-14 14:30:00,48.9,48.93,48.9,48.93,129398.0,44.0752,44.1022,44.0752,44.1022,129398.0
2022-09-14 15:00:00,48.92,48.93,48.9,48.91,79237.0,44.0932,44.1022,44.0752,44.0842,79237.0
2022-09-14 15:30:00,48.9,48.92,48.89,48.92,174500.0,44.0752,44.0932,44.0662,44.0932,174500.0
2022-09-15 09:30:00,48.85,48.88,48.81,48.87,116670.0,44.0301,44.0572,43.9941,44.0482,116670.0
2022-09-15 10:00:00,48.87,48.9,48.86,48.88,154529.0,44.0482,44.0752,44.0391,44.0572,154529.0
2022-09-15 10:30:00,48.89,48.9,48.85,48.87,88710.0,44.0662,44.0752,44.0301,44.0482,88710.0
2022-09-15 11:00:00,48.87,48.88,48.85,48.86,98010.0,44.0482,44.0572,44.0301,44.0391,98010.0
2022-09-15 11:30:00,48.86,48.86,48.77,48.77,259258.0,44.0391,44.0391,43.958,43.958,259258.0
2022-09-15 12:00:00,48.78,48.78,48.76,48.77,47804.0,43.967,43.967,43.949,43.958,47804.0
2022-09-15 12:30:00,48.77,48.79,48.76,48.79,119076.0,43.958,43.976,43.949,43.976,119076.0
2022-09-15 13:00:00,48.79,48.82,48.78,48.82,68430.0,43.976,44.0031,43.967,44.0031,68430.0
2022-09-15 13:30:00,48.81,48.82,48.79,48.81,82946.0,43.9941,44.0031,43.976,43.9941,82946.0
2022-09-15 14:00:00,48.82,48.82,48.79,48.8,128314.0,44.0031,44.0031,43.976,43.9851,128314.0
2022-09-15 14:30:00,48.8,48.81,48.78,48.79,128443.0,43.9851,43.9941,43.967,43.976,128443.0
2022-09-15 15:00:00,48.79,48.8,48.78,48.79,136274.0,43.976,43.9851,43.967,43.976,136274.0
2022-09-15 15:30:00,48.8,48.8,48.77,48.78,124468.0,43.9851,43.9851,43.958,43.967,124468.0
2022-09-16 09:30:00,48.71,48.74,48.71,48.74,260107.0,43.9039,43.931,43.9039,43.931,260107.0
2022-09-16 10:00:00,48.73,48.8,48.72,48.8,166703.0,43.922,43.9851,43.913,43.9851,166703.0
2022-09-16 10:30:00,48.8,48.81,48.76,48.77,130232.0,43.9851,43.9941,43.949,43.958,130232.0
2022-09-16 11:00:00,48.76,48.78,48.72,48.75,73146.0,43.949,43.967,43.913,43.94,73146.0
2022-09-16 11:30:00,48.74,48.8,48.73,48.78,74613.0,43.931,43.9851,43.922,43.967,74613.0
2022-09-16 12:00:00,48.78,48.81,48.77,48.8,130521.0,43.967,43.9941,43.958,43.9851,130521.0
2022-09-16 12:30:00,48.8,48.8,48.77,48.79,94686.0,43.9851,43.9851,43.958,43.976,94686.0
2022-09-16 13:00:00,48.78,48.81,48.77,48.8,156732.0,43.967,43.9941,43.958,43.9851,156732.0
2022-09-16 13:30:00,48.8,48.82,48.79,48.81,242595.0,43.9851,44.0031,43.976,43.9941,242595.0
2022-09-16 14:00:00,48.8,48.82,48.8,48.81,124833.0,43.9851,44.0031,43.9851,43.9941,124833.0
2022-09-16 14:30:00,48.81,48.83,48.81,48.82,152612.0,43.9941,44.0121,43.9941,44.0031,152612.0
2022-09-16 15:00:00,48.81,48.83,48.8,48.83,432835.0,43.9941,44.0121,43.9851,44.0121,432835.0
2022-09-16 15:30:00,48.83,48.84,48.81,48.81,117271.0,44.0121,44.0211,43.9941,43.9941,117271.0
2022-09-19 09:30:00,48.69,48.72,48.69,48.71,88346.0,43.8859,43.913,43.8859,43.9039,88346.0
2022-09-19 10:00:00,48.71,48.72,48.69,48.72,212391.0,43.9039,43.913,43.8859,43.913,212391.0
2022-09-19 10:30:00,48.72,48.73,48.7,48.72,109993.0,43.913,43.922,43.8949,43.913,109993.0
2022-09-19 11:00:00,48.72,48.77,48.71,48.76,130243.0,43.913,43.958,43.9039,43.949,130243.0
2022-09-19 11:30:00,48.76,48.76,48.7,48.71,73888.0,43.949,43.949,43.8949,43.9039,73888.0
2022-09-19 12:00:00,48.71,48.73,48.7,48.73,53499.0,43.9039,43.922,43.8949,43.922,53499.0
2022-09-19 12:30:00,48.73,48.73,48.71,48.72,66361.0,43.922,43.922,43.9039,43.913,66361.0
2022-09-19 13:00:00,48.72,48.73,48.7,48.73,75631.0,43.913,43.922,43.8949,43.922,75631.0
2022-09-19 13:30:00,48.73,48.73,48.7,48.71,155276.0,43.922,43.922,43.8949,43.9039,155276.0
2022-09-19 14:00:00,48.7,48.71,48.69,48.69,126339.0,43.8949,43.9039,43.8859,43.8859,126339.0
2022-09-19 14:30:00,48.7,48.7,48.69,48.69,97234.0,43.8949,43.8949,43.8859,43.8859,97234.0
2022-09-19 15:00:00,48.7,48.7,48.69,48.7,70378.0,43.8949,43.8949,43.8859,43.8949,70378.0
2022-09-19 15:30:00,48.7,48.7,48.69,48.7,114137.0,43.8949,43.8949,43.8859,43.8949,114137.0
2022-09-20 09:30:00,48.41,48.46,48.38,48.41,135293.0,43.6335,43.6786,43.6065,43.6335,135293.0
2022-09-20 10:00:00,48.4,48.41,48.38,48.41,119774.0,43.6245,43.6335,43.6065,43.6335,119774.0
2022-09-20 10:30:00,48.41,48.41,48.37,48.38,196416.0,43.6335,43.6335,43.5975,43.6065,196416.0
2022-09-20 11:00:00,48.4,48.4,48.38,48.38,87575.0,43.6245,43.6245,43.6065,43.6065,87575.0
2022-09-20 11:30:00,48.39,48.43,48.38,48.43,80707.0,43.6155,43.6516,43.6065,43.6516,80707.0
2022-09-20 12:00:00,48.43,48.45,48.42,48.45,115193.0,43.6516,43.6696,43.6426,43.6696,115193.0
2022-09-20 12:30:00,48.45,48.46,48.44,48.46,66022.0,43.6696,43.6786,43.6606,43.6786,66022.0
2022-09-20 13:00:00,48.46,48.49,48.45,48.48,80341.0,43.6786,43.7056,43.6696,43.6966,80341.0
2022-09-20 13:30:00,48.48,48.48,48.45,48.46,145369.0,43.6966,43.6966,43.6696,43.6786,145369.0
2022-09-20 14:00:00,48.46,48.47,48.44,48.45,121249.0,43.6786,43.6876,43.6606,43.6696,121249.0
2022-09-20 14:30:00,48.45,48.45,48.42,48.43,121495.0,43.6696,43.6696,43.6426,43.6516,121495.0
2022-09-20 15:00:00,48.43,48.43,48.41,48.41,152455.0,43.6516,43.6516,43.6335,43.6335,152455.0
2022-09-20 15:30:00,48.41,48.42,48.41,48.42,101692.0,43.6335,43.6426,43.6335,43.6426,101692.0
2022-09-21 09:30:00,48.48,48.53,48.47,48.52,157365.0,43.6966,43.7417,43.6876,43.7327,157365.0
2022-09-21 10:00:00,48.52,48.53,48.49,48.49,129159.0,43.7327,43.7417,43.7056,43.7056,129159.0
2022-09-21 10:30:00,48.49,48.51,48.47,48.51,104626.0,43.7056,43.7237,43.6876,43.7237,104626.0
2022-09-21 11:00:00,48.5,48.51,48.46,48.5,71147.0,43.7147,43.7237,43.6786,43.7147,71147.0
2022-09-21 11:30:00,48.51,48.52,48.49,48.51,79362.0,43.7237,43.7327,43.7056,43.7237,79362.0
2022-09-21 12:00:00,48.51,48.51,48.47,48.48,76858.0,43.7237,43.7237,43.6876,43.6966,76858.0
2022-09-21 12:30:00,48.48,48.5,48.47,48.5,72080.0,43.6966,43.7147,43.6876,43.7147,72080.0
2022-09-21 13:00:00,48.5,48.5,48.46,48.47,190678.0,43.7147,43.7147,43.6786,43.6876,190678.0
2022-09-21 13:30:00,48.48,48.51,48.47,48.49,119997.0,43.6966,43.7237,43.6876,43.7056,119997.0
2022-09-21 14:00:00,48.48,48.48,48.37,48.46,121052.0,43.6966,43.6966,43.5975,43.6786,121052.0
2022-09-21 14:30:00,48.46,48.59,48.42,48.57,130063.0,43.6786,43.7958,43.6426,43.7778,130063.0
2022-09-21 15:00:00,48.57,48.59,48.52,48.55,125716.0,43.7778,43.7958,43.7327,43.7597,125716.0
2022-09-21 15:30:00,48.55,48.55,48.48,48.52,113654.0,43.7597,43.7597,43.6966,43.7327,113654.0
2022-09-22 09:30:00,48.36,48.38,48.28,48.3,150472.0,43.5885,43.6065,43.5164,43.5344,150472.0
2022-09-22 10:00:00,48.3,48.36,48.28,48.34,167005.0,43.5344,43.5885,43.5164,43.5704,167005.0
2022-09-22 10:30:00,48.34,48.35,48.29,48.3,140254.0,43.5704,43.5795,43.5254,43.5344,140254.0
2022-09-22 11:00:00,48.29,48.3,48.23,48.26,161294.0,43.5254,43.5344,43.4713,43.4983,161294.0
2022-09-22 11:30:00,48.26,48.33,48.25,48.32,133269.0,43.4983,43.5614,43.4893,43.5524,133269.0
2022-09-22 12:00:00,48.32,48.32,48.28,48.3,84090.0,43.5524,43.5524,43.5164,43.5344,84090.0
2022-09-22 12:30:00,48.29,48.32,48.29,48.3,57042.0,43.5254,43.5524,43.5254,43.5344,57042.0
2022-09-22 13:00:00,48.29,48.31,48.26,48.3,106513.0,43.5254,43.5434,43.4983,43.5344,106513.0
2022-09-22 13:30:00,48.3,48.32,48.3,48.31,123905.0,43.5344,43.5524,43.5344,43.5434,123905.0
2022-09-22 14:00:00,48.3,48.31,48.26,48.28,158075.0,43.5344,43.5434,43.4983,43.5164,158075.0
2022-09-22 14:30:00,48.28,48.28,48.26,48.27,86342.0,43.5164,43.5164,43.4983,43.5074,86342.0
2022-09-22 15:00:00,48.27,48.3,48.26,48.3,173365.0,43.5074,43.5344,43.4983,43.5344,173365.0
2022-09-22 15:30:00,48.3,48.31,48.29,48.3,143091.0,43.5344,43.5434,43.5254,43.5344,143091.0
2022-09-23 09:30:00,48.23,48.26,48.12,48.14,122726.0,43.4713,43.4983,43.3722,43.3902,122726.0
2022-09-23 10:00:00,48.15,48.17,48.12,48.15,179798.0,43.3992,43.4172,43.3722,43.3992,179798.0
2022-09-23 10:30:00,48.16,48.16,48.1,48.12,186839.0,43.4082,43.4082,43.3541,43.3722,186839.0
2022-09-23 11:00:00,48.13,48.15,48.05,48.05,163236.0,43.3812,43.3992,43.3091,43.3091,163236.0
2022-09-23 11:30:00,48.06,48.1,48.05,48.07,125603.0,43.3181,43.3541,43.3091,43.3271,125603.0
2022-09-23 12:00:00,48.07,48.11,48.06,48.09,76532.0,43.3271,43.3631,43.3181,43.3451,76532.0
2022-09-23 12:30:00,48.09,48.15,48.09,48.13,239162.0,43.3451,43.3992,43.3451,43.3812,239162.0
2022-09-23 13:00:00,48.12,48.14,48.09,48.1,153675.0,43.3722,43.3902,43.3451,43.3541,153675.0
2022-09-23 13:30:00,48.11,48.11,48.08,48.09,147544.0,43.3631,43.3631,43.3361,43.3451,147544.0
2022-09-23 14:00:00,48.09,48.1,48.06,48.06,172810.0,43.3451,43.3541,43.3181,43.3181,172810.0
2022-09-23 14:30:00,48.06,48.07,48.04,48.05,159079.0,43.3181,43.3271,43.3,43.3091,159079.0
2022-09-23 15:00:00,48.05,48.09,48.04,48.09,156923.0,43.3091,43.3451,43.3,43.3451,156923.0
2022-09-23 15:30:00,48.08,48.09,48.05,48.08,219412.0,43.3361,43.3451,43.3091,43.3361,219412.0
2022-09-26 09:30:00,47.85,47.88,47.83,47.84,127155.0,43.1288,43.1558,43.1108,43.1198,127155.0
2022-09-26 10:00:00,47.84,47.85,47.8,47.81,277916.0,43.1198,43.1288,43.0837,43.0927,277916.0
2022-09-26 10:30:00,47.81,47.86,47.79,47.84,174261.0,43.0927,43.1378,43.0747,43.1198,174261.0
2022-09-26 11:00:00,47.83,47.84,47.77,47.78,187880.0,43.1108,43.1198,43.0567,43.0657,187880.0
2022-09-26 11:30:00,47.77,47.83,47.73,47.73,170439.0,43.0567,43.1108,43.0206,43.0206,170439.0
2022-09-26 12:00:00,47.73,47.73,47.65,47.68,131551.0,43.0206,43.0206,42.9485,42.9756,131551.0
2022-09-26 12:30:00,47.67,47.69,47.63,47.63,168214.0,42.9666,42.9846,42.9305,42.9305,168214.0
2022-09-26 13:00:00,47.62,47.63,47.58,47.6,280650.0,42.9215,42.9305,42.8854,42.9035,280650.0
2022-09-26 13:30:00,47.6,47.62,47.55,47.55,350703.0,42.9035,42.9215,42.8584,42.8584,350703.0
2022-09-26 14:00:00,47.55,47.59,47.55,47.55,199415.0,42.8584,42.8944,42.8584,42.8584,199415.0
2022-09-26 14:30:00,47.55,47.57,47.52,47.55,256027.0,42.8584,42.8764,42.8314,42.8584,256027.0
2022-09-26 15:00:00,47.55,47.57,47.53,47.55,243958.0,42.8584,42.8764,42.8404,42.8584,243958.0
2022-09-26 15:30:00,47.54,47.54,47.52,47.53,163775.0,42.8494,42.8494,42.8314,42.8404,163775.0
2022-09-27 09:30:00,47.56,47.62,47.49,47.5,255103.0,42.8674,42.9215,42.8043,42.8133,255103.0
2022-09-27 10:00:00,47.49,47.5,47.43,47.5,226461.0,42.8043,42.8133,42.7502,42.8133,226461.0
2022-09-27 10:30:00,47.49,47.52,47.43,47.45,112025.0,42.8043,42.8314,42.7502,42.7683,112025.0
2022-09-27 11:00:00,47.46,47.46,47.35,47.36,138823.0,42.7773,42.7773,42.6781,42.6871,138823.0
2022-09-27 11:30:00,47.36,47.41,47.34,47.37,206336.0,42.6871,42.7322,42.6691,42.6962,206336.0
2022-09-27 12:00:00,47.36,47.38,47.32,47.34,74472.0,42.6871,42.7052,42.6511,42.6691,74472.0
2022-09-27 12:30:00,47.34,47.4,47.33,47.36,672465.0,42.6691,42.7232,42.6601,42.6871,672465.0
2022-09-27 13:00:00,47.36,47.37,47.32,47.36,143642.0,42.6871,42.6962,42.6511,42.6871,143642.0
2022-09-27 13:30:00,47.35,47.36,47.32,47.33,236916.0,42.6781,42.6871,42.6511,42.6601,236916.0
2022-09-27 14:00:00,47.33,47.38,47.32,47.34,303230.0,42.6601,42.7052,42.6511,42.6691,303230.0
2022-09-27 14:30:00,47.34,47.39,47.34,47.36,307863.0,42.6691,42.7142,42.6691,42.6871,307863.0
2022-09-27 15:00:00,47.36,47.37,47.33,47.33,168474.0,42.6871,42.6962,42.6601,42.6601,168474.0
2022-09-27 15:30:00,47.34,47.34,47.31,47.32,254324.0,42.6691,42.6691,42.6421,42.6511,254324.0
2022-09-28 09:30:00,47.67,47.72,47.61,47.65,183896.0,42.9666,43.0116,42.9125,42.9485,183896.0
2022-09-28 10:00:00,47.64,47.68,47.61,47.68,157402.0,42.9395,42.9756,42.9125,42.9756,157402.0
2022-09-28 10:30:00,47.68,47.68,47.61,47.65,144104.0,42.9756,42.9756,42.9125,42.9485,144104.0
2022-09-28 11:00:00,47.64,47.78,47.63,47.73,258945.0,42.9395,43.0657,42.9305,43.0206,258945.0
2022-09-28 11:30:00,47.73,47.8,47.7,47.8,143848.0,43.0206,43.0837,42.9936,43.0837,143848.0
2022-09-28 12:00:00,47.8,47.86,47.78,47.79,260010.0,43.0837,43.1378,43.0657,43.0747,260010.0
2022-09-28 12:30:00,47.79,47.8,47.76,47.8,51685.0,43.0747,43.0837,43.0477,43.0837,51685.0
2022-09-28 13:00:00,47.8,47.86,47.79,47.84,162661.0,43.0837,43.1378,43.0747,43.1198,162661.0
2022-09-28 13:30:00,47.83,47.84,47.8,47.81,139862.0,43.1108,43.1198,43.0837,43.0927,139862.0
2022-09-28 14:00:00,47.81,47.84,47.8,47.8,246600.0,43.0927,43.1198,43.0837,43.0837,246600.0
2022-09-28 14:30:00,47.8,47.86,47.78,47.86,292316.0,43.0837,43.1378,43.0657,43.1378,292316.0
2022-09-28 15:00:00,47.85,47.88,47.84,47.87,243417.0,43.1288,43.1558,43.1198,43.1468,243417.0
2022-09-28 15:30:00,47.87,47.87,47.83,47.83,128933.0,43.1468,43.1468,43.1108,43.1108,128933.0
2022-09-29 09:30:00,47.61,47.65,47.57,47.61,165712.0,42.9125,42.9485,42.8764,42.9125,165712.0
2022-09-29 10:00:00,47.61,47.62,47.53,47.57,156269.0,42.9125,42.9215,42.8404,42.8764,156269.0
2022-09-29 10:30:00,47.57,47.6,47.55,47.57,141868.0,42.8764,42.9035,42.8584,42.8764,141868.0
2022-09-29 11:00:00,47.57,47.65,47.56,47.62,205970.0,42.8764,42.9485,42.8674,42.9215,205970.0
2022-09-29 11:30:00,47.62,47.67,47.6,47.67,219893.0,42.9215,42.9666,42.9035,42.9666,219893.0
2022-09-29 12:00:00,47.66,47.68,47.61,47.61,183509.0,42.9575,42.9756,42.9125,42.9125,183509.0
2022-09-29 12:30:00,47.62,47.62,47.55,47.55,74748.0,42.9215,42.9215,42.8584,42.8584,74748.0
2022-09-29 13:00:00,47.55,47.57,47.54,47.54,122638.0,42.8584,42.8764,42.8494,42.8494,122638.0
2022-09-29 13:30:00,47.54,47.56,47.52,47.53,255764.0,42.8494,42.8674,42.8314,42.8404,255764.0
2022-09-29 14:00:00,47.53,47.55,47.51,47.53,196828.0,42.8404,42.8584,42.8223,42.8404,196828.0
2022-09-29 14:30:00,47.54,47.57,47.53,47.55,76557.0,42.8494,42.8764,42.8404,42.8584,76557.0
2022-09-29 15:00:00,47.55,47.56,47.53,47.55,146244.0,42.8584,42.8674,42.8404,42.8584,146244.0
2022-09-29 15:30:00,47.55,47.58,47.54,47.58,215237.0,42.8584,42.8854,42.8494,42.8854,215237.0
2022-09-30 09:30:00,47.77,47.86,47.77,47.81,100605.0,43.0567,43.1378,43.0567,43.0927,100605.0
2022-09-30 10:00:00,47.8,47.83,47.72,47.75,220160.0,43.0837,43.1108,43.0116,43.0387,220160.0
2022-09-30 10:30:00,47.73,47.75,47.66,47.7,98306.0,43.0206,43.0387,42.9575,42.9936,98306.0
2022-09-30 11:00:00,47.71,47.82,47.69,47.8,149204.0,43.0026,43.1018,42.9846,43.0837,149204.0
2022-09-30 11:30:00,47.8,47.82,47.78,47.81,605589.0,43.0837,43.1018,43.0657,43.0927,605589.0
2022-09-30 12:00:00,47.8,47.81,47.78,47.8,137984.0,43.0837,43.0927,43.0657,43.0837,137984.0
2022-09-30 12:30:00,47.81,47.84,47.79,47.82,151434.0,43.0927,43.1198,43.0747,43.1018,151434.0
2022-09-30 13:00:00,47.82,47.84,47.8,47.82,115831.0,43.1018,43.1198,43.0837,43.1018,115831.0
2022-09-30 13:30:00,47.82,47.82,47.69,47.75,675163.0,43.1018,43.1018,42.9846,43.0387,675163.0
2022-09-30 14:00:00,47.75,47.78,47.74,47.77,746238.0,43.0387,43.0657,43.0296,43.0567,746238.0
2022-09-30 14:30:00,47.77,47.77,47.67,47.68,264466.0,43.0567,43.0567,42.9666,42.9756,264466.0
2022-09-30 15:00:00,47.68,47.71,47.66,47.68,189298.0,42.9756,43.0026,42.9575,42.9756,189298.0
2022-09-30 15:30:00,47.68,47.71,47.64,47.71,368900.0,42.9756,43.0026,42.9395,43.0026,368900.0
2022-10-03 09:30:00,48.03,48.07,47.97,47.98,222622.0,43.3356,43.3717,43.2815,43.2905,222622.0
2022-10-03 10:00:00,48.02,48.11,47.99,48.1,274821.0,43.3266,43.4078,43.2995,43.3988,274821.0
2022-10-03 10:30:00,48.09,48.17,48.09,48.14,191735.0,43.3897,43.4619,43.3897,43.4349,191735.0
2022-10-03 11:00:00,48.12,48.21,48.12,48.19,223158.0,43.4168,43.498,43.4168,43.48,223158.0
2022-10-03 11:30:00,48.19,48.2,48.13,48.15,101905.0,43.48,43.489,43.4258,43.4439,101905.0
2022-10-03 12:00:00,48.14,48.18,48.12,48.14,161193.0,43.4349,43.4709,43.4168,43.4349,161193.0
2022-10-03 12:30:00,48.14,48.16,48.12,48.15,491615.0,43.4349,43.4529,43.4168,43.4439,491615.0
2022-10-03 13:00:00,48.15,48.15,48.11,48.12,273113.0,43.4439,43.4439,43.4078,43.4168,273113.0
2022-10-03 13:30:00,48.11,48.14,48.1,48.11,167596.0,43.4078,43.4349,43.3988,43.4078,167596.0
2022-10-03 14:00:00,48.12,48.13,48.1,48.13,131817.0,43.4168,43.4258,43.3988,43.4258,131817.0
2022-10-03 14:30:00,48.12,48.13,48.09,48.09,223867.0,43.4168,43.4258,43.3897,43.3897,223867.0
2022-10-03 15:00:00,48.09,48.11,48.08,48.08,168420.0,43.3897,43.4078,43.3807,43.3807,168420.0
2022-10-03 15:30:00,48.09,48.11,48.08,48.1,167901.0,43.3897,43.4078,43.3807,43.3988,167901.0
2022-10-04 09:30:00,48.28,48.3,48.19,48.26,112352.0,43.5612,43.5792,43.48,43.5431,112352.0
2022-10-04 10:00:00,48.28,48.38,48.27,48.29,261531.0,43.5612,43.6514,43.5521,43.5702,261531.0
2022-10-04 10:30:00,48.29,48.34,48.26,48.3,240354.0,43.5702,43.6153,43.5431,43.5792,240354.0
2022-10-04 11:00:00,48.31,48.31,48.2,48.22,206403.0,43.5882,43.5882,43.489,43.507,206403.0
2022-10-04 11:30:00,48.23,48.27,48.22,48.25,134546.0,43.5161,43.5521,43.507,43.5341,134546.0
2022-10-04 12:00:00,48.25,48.28,48.24,48.28,186377.0,43.5341,43.5612,43.5251,43.5612,186377.0
2022-10-04 12:30:00,48.27,48.27,48.22,48.23,73928.0,43.5521,43.5521,43.507,43.5161,73928.0
2022-10-04 13:00:00,48.23,48.25,48.22,48.23,63968.0,43.5161,43.5341,43.507,43.5161,63968.0
2022-10-04 13:30:00,48.23,48.24,48.21,48.21,116400.0,43.5161,43.5251,43.498,43.498,116400.0
2022-10-04 14:00:00,48.22,48.22,48.18,48.18,222412.0,43.507,43.507,43.4709,43.4709,222412.0
2022-10-04 14:30:00,48.19,48.22,48.18,48.21,139990.0,43.48,43.507,43.4709,43.498,139990.0
2022-10-04 15:00:00,48.21,48.22,48.19,48.22,185596.0,43.498,43.507,43.48,43.507,185596.0
2022-10-04 15:30:00,48.22,48.24,48.2,48.22,156193.0,43.507,43.5251,43.489,43.507,156193.0
2022-10-05 09:30:00,47.96,47.98,47.89,47.91,355417.0,43.2724,43.2905,43.2093,43.2273,355417.0
2022-10-05 10:00:00,47.91,47.91,47.8,47.81,283984.0,43.2273,43.2273,43.1281,43.1371,283984.0
2022-10-05 10:30:00,47.81,47.86,47.8,47.8,200242.0,43.1371,43.1822,43.1281,43.1281,200242.0
2022-10-05 11:00:00,47.81,47.86,47.79,47.85,127224.0,43.1371,43.1822,43.1191,43.1732,127224.0
2022-10-05 11:30:00,47.85,47.87,47.8,47.8,100034.0,43.1732,43.1912,43.1281,43.1281,100034.0
2022-10-05 12:00:00,47.81,47.85,47.8,47.84,50237.0,43.1371,43.1732,43.1281,43.1642,50237.0
2022-10-05 12:30:00,47.84,47.85,47.82,47.82,96582.0,43.1642,43.1732,43.1461,43.1461,96582.0
2022-10-05 13:00:00,47.83,47.85,47.81,47.85,88161.0,43.1552,43.1732,43.1371,43.1732,88161.0
2022-10-05 13:30:00,47.85,47.86,47.83,47.84,122208.0,43.1732,43.1822,43.1552,43.1642,122208.0
2022-10-05 14:00:00,47.84,47.87,47.83,47.87,147780.0,43.1642,43.1912,43.1552,43.1912,147780.0
2022-10-05 14:30:00,47.87,47.87,47.84,47.87,88336.0,43.1912,43.1912,43.1642,43.1912,88336.0
2022-10-05 15:00:00,47.87,47.89,47.85,47.88,273006.0,43.1912,43.2093,43.1732,43.2003,273006.0
2022-10-05 15:30:00,47.88,47.88,47.86,47.88,187957.0,43.2003,43.2003,43.1822,43.2003,187957.0
2022-10-06 09:30:00,47.84,47.86,47.78,47.79,188524.0,43.1642,43.1822,43.11,43.1191,188524.0
2022-10-06 10:00:00,47.8,47.8,47.73,47.73,121800.0,43.1281,43.1281,43.0649,43.0649,121800.0
2022-10-06 10:30:00,47.73,47.74,47.7,47.74,106666.0,43.0649,43.0739,43.0379,43.0739,106666.0
2022-10-06 11:00:00,47.75,47.77,47.71,47.77,305925.0,43.083,43.101,43.0469,43.101,305925.0
2022-10-06 11:30:00,47.77,47.78,47.74,47.77,391356.0,43.101,43.11,43.0739,43.101,391356.0
2022-10-06 12:00:00,47.77,47.78,47.73,47.73,129877.0,43.101,43.11,43.0649,43.0649,129877.0
2022-10-06 12:30:00,47.74,47.76,47.73,47.75,48718.0,43.0739,43.092,43.0649,43.083,48718.0
2022-10-06 13:00:00,47.74,47.78,47.73,47.77,70942.0,43.0739,43.11,43.0649,43.101,70942.0
2022-10-06 13:30:00,47.76,47.77,47.75,47.76,129030.0,43.092,43.101,43.083,43.092,129030.0
2022-10-06 14:00:00,47.76,47.77,47.73,47.74,126381.0,43.092,43.101,43.0649,43.0739,126381.0
2022-10-06 14:30:00,47.75,47.76,47.72,47.73,125216.0,43.083,43.092,43.0559,43.0649,125216.0
2022-10-06 15:00:00,47.72,47.75,47.71,47.75,83291.0,43.0559,43.083,43.0469,43.083,83291.0
2022-10-06 15:30:00,47.75,47.77,47.73,47.73,222159.0,43.083,43.101,43.0649,43.0649,222159.0
2022-10-07 09:30:00,47.5,47.52,47.49,47.5,88415.0,42.8574,42.8755,42.8484,42.8574,88415.0
2022-10-07 10:00:00,47.5,47.5,47.45,47.46,109486.0,42.8574,42.8574,42.8123,42.8213,109486.0
2022-10-07 10:30:00,47.47,47.5,47.43,47.48,84559.0,42.8303,42.8574,42.7942,42.8394,84559.0
2022-10-07 11:00:00,47.48,47.51,47.48,47.49,104585.0,42.8394,42.8664,42.8394,42.8484,104585.0
2022-10-07 11:30:00,47.49,47.52,47.48,47.49,116753.0,42.8484,42.8755,42.8394,42.8484,116753.0
2022-10-07 12:00:00,47.48,47.52,47.47,47.48,72271.0,42.8394,42.8755,42.8303,42.8394,72271.0
2022-10-07 12:30:00,47.49,47.49,47.47,47.48,53883.0,42.8484,42.8484,42.8303,42.8394,53883.0
2022-10-07 13:00:00,47.48,47.49,47.46,47.48,61486.0,42.8394,42.8484,42.8213,42.8394,61486.0
2022-10-07 13:30:00,47.48,47.51,47.46,47.48,244799.0,42.8394,42.8664,42.8213,42.8394,244799.0
2022-10-07 14:00:00,47.48,47.48,47.45,47.46,82725.0,42.8394,42.8394,42.8123,42.8213,82725.0
2022-10-07 14:30:00,47.46,47.47,47.45,47.45,150544.0,42.8213,42.8303,42.8123,42.8123,150544.0
2022-10-07 15:00:00,47.46,47.47,47.44,47.46,118154.0,42.8213,42.8303,42.8033,42.8213,118154.0
2022-10-07 15:30:00,47.46,47.47,47.44,47.47,221785.0,42.8213,42.8303,42.8033,42.8303,221785.0
2022-10-10 09:30:00,47.41,47.42,47.35,47.37,79988.0,42.7762,42.7852,42.7221,42.7401,79988.0
2022-10-10 10:00:00,47.38,47.38,47.26,47.27,157823.0,42.7491,42.7491,42.6409,42.6499,157823.0
2022-10-10 10:30:00,47.27,47.32,47.17,47.26,154640.0,42.6499,42.695,42.5597,42.6409,154640.0
2022-10-10 11:00:00,47.25,47.25,47.17,47.25,102617.0,42.6318,42.6318,42.5597,42.6318,102617.0
2022-10-10 11:30:00,47.25,47.28,47.22,47.23,71020.0,42.6318,42.6589,42.6048,42.6138,71020.0
2022-10-10 12:00:00,47.22,47.26,47.22,47.23,70471.0,42.6048,42.6409,42.6048,42.6138,70471.0
2022-10-10 12:30:00,47.23,47.24,47.22,47.23,68567.0,42.6138,42.6228,42.6048,42.6138,68567.0
2022-10-10 13:00:00,47.22,47.29,47.21,47.28,97750.0,42.6048,42.6679,42.5957,42.6589,97750.0
2022-10-10 13:30:00,47.28,47.3,47.25,47.28,667634.0,42.6589,42.677,42.6318,42.6589,667634.0
2022-10-10 14:00:00,47.28,47.31,47.27,47.3,129683.0,42.6589,42.686,42.6499,42.677,129683.0
2022-10-10 14:30:00,47.3,47.31,47.28,47.3,211573.0,42.677,42.686,42.6589,42.677,211573.0
2022-10-10 15:00:00,47.3,47.32,47.29,47.31,105362.0,42.677,42.695,42.6679,42.686,105362.0
2022-10-10 15:30:00,47.3,47.32,47.28,47.29,111832.0,42.677,42.695,42.6589,42.6679,111832.0
2022-10-11 09:30:00,47.2,47.21,47.12,47.12,424422.0,42.5867,42.5957,42.5145,42.5145,424422.0
2022-10-11 10:00:00,47.13,47.2,47.07,47.19,114712.0,42.5236,42.5867,42.4694,42.5777,114712.0
2022-10-11 10:30:00,47.19,47.28,47.18,47.27,87627.0,42.5777,42.6589,42.5687,42.6499,87627.0
2022-10-11 11:00:00,47.28,47.3,47.26,47.27,88512.0,42.6589,42.677,42.6409,42.6499,88512.0
2022-10-11 11:30:00,47.27,47.31,47.27,47.29,10168386.0,42.6499,42.686,42.6499,42.6679,10168386.0
2022-10-11 12:00:00,47.29,47.31,47.26,47.3,117702.0,42.6679,42.686,42.6409,42.677,117702.0
2022-10-11 12:30:00,47.31,47.32,47.29,47.3,92756.0,42.686,42.695,42.6679,42.677,92756.0
2022-10-11 13:00:00,47.3,47.3,47.26,47.28,87582.0,42.677,42.677,42.6409,42.6589,87582.0
2022-10-11 13:30:00,47.28,47.3,47.27,47.28,171937.0,42.6589,42.677,42.6499,42.6589,171937.0
2022-10-11 14:00:00,47.28,47.28,47.26,47.27,189986.0,42.6589,42.6589,42.6409,42.6499,189986.0
2022-10-11 14:30:00,47.27,47.27,47.13,47.13,190884.0,42.6499,42.6499,42.5236,42.5236,190884.0
2022-10-11 15:00:00,47.14,47.14,47.09,47.13,216358.0,42.5326,42.5326,42.4875,42.5236,216358.0
2022-10-11 15:30:00,47.13,47.13,47.09,47.11,218031.0,42.5236,42.5236,42.4875,42.5055,218031.0
2022-10-12 09:30:00,46.94,47.02,46.93,47.01,139536.0,42.3521,42.4243,42.3431,42.4153,139536.0
2022-10-12 10:00:00,47.01,47.05,47.0,47.05,584877.0,42.4153,42.4514,42.4063,42.4514,584877.0
2022-10-12 10:30:00,47.04,47.09,47.04,47.06,364069.0,42.4424,42.4875,42.4424,42.4604,364069.0
2022-10-12 11:00:00,47.07,47.13,47.06,47.12,210373.0,42.4694,42.5236,42.4604,42.5145,210373.0
2022-10-12 11:30:00,47.12,47.15,47.08,47.14,6616965.0,42.5145,42.5416,42.4785,42.5326,6616965.0
2022-10-12 12:00:00,47.15,47.2,47.15,47.2,89411.0,42.5416,42.5867,42.5416,42.5867,89411.0
2022-10-12 12:30:00,47.2,47.2,47.17,47.19,109420.0,42.5867,42.5867,42.5597,42.5777,109420.0
2022-10-12 13:00:00,47.18,47.2,47.13,47.16,112054.0,42.5687,42.5867,42.5236,42.5506,112054.0
2022-10-12 13:30:00,47.16,47.17,47.12,47.14,490125.0,42.5506,42.5597,42.5145,42.5326,490125.0
2022-10-12 14:00:00,47.14,47.21,47.12,47.18,176472.0,42.5326,42.5957,42.5145,42.5687,176472.0
2022-10-12 14:30:00,47.17,47.18,47.15,47.17,180124.0,42.5597,42.5687,42.5416,42.5597,180124.0
2022-10-12 15:00:00,47.16,47.16,47.13,47.15,124398.0,42.5506,42.5506,42.5236,42.5416,124398.0
2022-10-12 15:30:00,47.15,47.15,47.13,47.13,216956.0,42.5416,42.5416,42.5236,42.5236,216956.0
2022-10-13 09:30:00,46.97,47.09,46.96,47.09,307732.0,42.3792,42.4875,42.3702,42.4875,307732.0
2022-10-13 10:00:00,47.1,47.22,47.1,47.15,1573596.0,42.4965,42.6048,42.4965,42.5416,1573596.0
2022-10-13 10:30:00,47.15,47.23,47.14,47.16,169508.0,42.5416,42.6138,42.5326,42.5506,169508.0
2022-10-13 11:00:00,47.15,47.22,47.11,47.22,124775.0,42.5416,42.6048,42.5055,42.6048,124775.0
2022-10-13 11:30:00,47.22,47.29,47.2,47.25,394531.0,42.6048,42.6679,42.5867,42.6318,394531.0
2022-10-13 12:00:00,47.25,47.28,47.24,47.26,154225.0,42.6318,42.6589,42.6228,42.6409,154225.0
2022-10-13 12:30:00,47.26,47.27,47.22,47.23,186157.0,42.6409,42.6499,42.6048,42.6138,186157.0
2022-10-13 13:00:00,47.24,47.35,47.23,47.34,141834.0,42.6228,42.7221,42.6138,42.713,141834.0
2022-10-13 13:30:00,47.34,47.38,47.33,47.33,167911.0,42.713,42.7491,42.704,42.704,167911.0
2022-10-13 14:00:00,47.33,47.34,47.27,47.28,150949.0,42.704,42.713,42.6499,42.6589,150949.0
2022-10-13 14:30:00,47.28,47.3,47.26,47.27,128656.0,42.6589,42.677,42.6409,42.6499,128656.0
2022-10-13 15:00:00,47.27,47.27,47.24,47.25,186419.0,42.6499,42.6499,42.6228,42.6318,186419.0
2022-10-13 15:30:00,47.24,47.27,47.23,47.27,149003.0,42.6228,42.6499,42.6138,42.6499,149003.0
2022-10-14 09:30:00,47.45,47.46,47.29,47.3,111756.0,42.8123,42.8213,42.6679,42.677,111756.0
2022-10-14 10:00:00,47.32,47.32,47.18,47.22,138429.0,42.695,42.695,42.5687,42.6048,138429.0
2022-10-14 10:30:00,47.2,47.24,47.17,47.22,161748.0,42.5867,42.6228,42.5597,42.6048,161748.0
2022-10-14 11:00:00,47.23,47.26,47.08,47.09,100103.0,42.6138,42.6409,42.4785,42.4875,100103.0
2022-10-14 11:30:00,47.09,47.12,47.05,47.11,78049.0,42.4875,42.5145,42.4514,42.5055,78049.0
2022-10-14 12:00:00,47.1,47.15,47.06,47.07,101528.0,42.4965,42.5416,42.4604,42.4694,101528.0
2022-10-14 12:30:00,47.09,47.14,47.08,47.09,137566.0,42.4875,42.5326,42.4785,42.4875,137566.0
2022-10-14 13:00:00,47.09,47.11,47.07,47.08,70176.0,42.4875,42.5055,42.4694,42.4785,70176.0
2022-10-14 13:30:00,47.09,47.1,47.07,47.08,207933.0,42.4875,42.4965,42.4694,42.4785,207933.0
2022-10-14 14:00:00,47.08,47.11,47.07,47.11,183062.0,42.4785,42.5055,42.4694,42.5055,183062.0
2022-10-14 14:30:00,47.1,47.13,47.08,47.11,162510.0,42.4965,42.5236,42.4785,42.5055,162510.0
2022-10-14 15:00:00,47.11,47.13,47.09,47.13,144616.0,42.5055,42.5236,42.4875,42.5236,144616.0
2022-10-14 15:30:00,47.12,47.12,47.07,47.09,298430.0,42.5145,42.5145,42.4694,42.4875,298430.0
2022-10-17 09:30:00,47.39,47.42,47.36,47.38,108915.0,42.7582,42.7852,42.7311,42.7491,108915.0
2022-10-17 10:00:00,47.37,47.4,47.32,47.34,208584.0,42.7401,42.7672,42.695,42.713,208584.0
2022-10-17 10:30:00,47.35,47.37,47.33,47.36,161128.0,42.7221,42.7401,42.704,42.7311,161128.0
2022-10-17 11:00:00,47.35,47.37,47.31,47.35,367947.0,42.7221,42.7401,42.686,42.7221,367947.0
2022-10-17 11:30:00,47.35,47.38,47.34,47.37,109184.0,42.7221,42.7491,42.713,42.7401,109184.0
2022-10-17 12:00:00,47.37,47.37,47.33,47.34,62787.0,42.7401,42.7401,42.704,42.713,62787.0
2022-10-17 12:30:00,47.34,47.34,47.31,47.32,184746.0,42.713,42.713,42.686,42.695,184746.0
2022-10-17 13:00:00,47.32,47.32,47.29,47.3,139627.0,42.695,42.695,42.6679,42.677,139627.0
2022-10-17 13:30:00,47.3,47.31,47.28,47.29,301154.0,42.677,42.686,42.6589,42.6679,301154.0
2022-10-17 14:00:00,47.29,47.3,47.27,47.27,186175.0,42.6679,42.677,42.6499,42.6499,186175.0
2022-10-17 14:30:00,47.28,47.3,47.27,47.28,145296.0,42.6589,42.677,42.6499,42.6589,145296.0
2022-10-17 15:00:00,47.28,47.28,47.25,47.27,230373.0,42.6589,42.6589,42.6318,42.6499,230373.0
2022-10-17 15:30:00,47.27,47.28,47.25,47.27,139709.0,42.6499,42.6589,42.6318,42.6499,139709.0
2022-10-18 09:30:00,47.3,47.38,47.29,47.34,138342.0,42.677,42.7491,42.6679,42.713,138342.0
2022-10-18 10:00:00,47.36,47.41,47.35,47.36,240099.0,42.7311,42.7762,42.7221,42.7311,240099.0
2022-10-18 10:30:00,47.35,47.4,47.34,47.39,124890.0,42.7221,42.7672,42.713,42.7582,124890.0
2022-10-18 11:00:00,47.39,47.39,47.26,47.29,143117.0,42.7582,42.7582,42.6409,42.6679,143117.0
2022-10-18 11:30:00,47.29,47.29,47.24,47.27,125157.0,42.6679,42.6679,42.6228,42.6499,125157.0
2022-10-18 12:00:00,47.27,47.3,47.26,47.3,202601.0,42.6499,42.677,42.6409,42.677,202601.0
2022-10-18 12:30:00,47.3,47.34,47.29,47.3,89547.0,42.677,42.713,42.6679,42.677,89547.0
2022-10-18 13:00:00,47.31,47.32,47.25,47.3,92271.0,42.686,42.695,42.6318,42.677,92271.0
2022-10-18 13:30:00,47.3,47.33,47.29,47.32,97852.0,42.677,42.704,42.6679,42.695,97852.0
2022-10-18 14:00:00,47.32,47.34,47.3,47.34,139121.0,42.695,42.713,42.677,42.713,139121.0
2022-10-18 14:30:00,47.33,47.35,47.31,47.34,105824.0,42.704,42.7221,42.686,42.713,105824.0
2022-10-18 15:00:00,47.34,47.35,47.32,47.33,185705.0,42.713,42.7221,42.695,42.704,185705.0
2022-10-18 15:30:00,47.32,47.36,47.32,47.36,159211.0,42.695,42.7311,42.695,42.7311,159211.0
2022-10-19 09:30:00,47.21,47.24,47.19,47.23,126860.0,42.5957,42.6228,42.5777,42.6138,126860.0
2022-10-19 10:00:00,47.23,47.3,47.23,47.3,173475.0,42.6138,42.677,42.6138,42.677,173475.0
2022-10-19 10:30:00,47.3,47.3,47.23,47.24,137480.0,42.677,42.677,42.6138,42.6228,137480.0
2022-10-19 11:00:00,47.23,47.27,47.21,47.22,91149.0,42.6138,42.6499,42.5957,42.6048,91149.0
2022-10-19 11:30:00,47.22,47.23,47.18,47.2,120656.0,42.6048,42.6138,42.5687,42.5867,120656.0
2022-10-19 12:00:00,47.2,47.2,47.16,47.17,299469.0,42.5867,42.5867,42.5506,42.5597,299469.0
2022-10-19 12:30:00,47.17,47.19,47.15,47.18,83386.0,42.5597,42.5777,42.5416,42.5687,83386.0
2022-10-19 13:00:00,47.18,47.19,47.13,47.17,108275.0,42.5687,42.5777,42.5236,42.5597,108275.0
2022-10-19 13:30:00,47.16,47.18,47.14,47.16,134235.0,42.5506,42.5687,42.5326,42.5506,134235.0
2022-10-19 14:00:00,47.16,47.17,47.14,47.15,243027.0,42.5506,42.5597,42.5326,42.5416,243027.0
2022-10-19 14:30:00,47.15,47.15,47.13,47.14,157990.0,42.5416,42.5416,42.5236,42.5326,157990.0
2022-10-19 15:00:00,47.14,47.15,47.11,47.12,235440.0,42.5326,42.5416,42.5055,42.5145,235440.0
2022-10-19 15:30:00,47.12,47.13,47.1,47.13,207291.0,42.5145,42.5236,42.4965,42.5236,207291.0
2022-10-20 09:30:00,47.13,47.15,47.1,47.13,171102.0,42.5236,42.5416,42.4965,42.5236,171102.0
2022-10-20 10:00:00,47.13,47.21,47.12,47.19,202996.0,42.5236,42.5957,42.5145,42.5777,202996.0
2022-10-20 10:30:00,47.21,47.21,47.15,47.19,62608.0,42.5957,42.5957,42.5416,42.5777,62608.0
2022-10-20 11:00:00,47.19,47.2,47.15,47.15,144577.0,42.5777,42.5867,42.5416,42.5416,144577.0
2022-10-20 11:30:00,47.16,47.18,47.13,47.14,105396.0,42.5506,42.5687,42.5236,42.5326,105396.0
2022-10-20 12:00:00,47.14,47.14,47.1,47.11,109324.0,42.5326,42.5326,42.4965,42.5055,109324.0
2022-10-20 12:30:00,47.11,47.11,47.06,47.06,211109.0,42.5055,42.5055,42.4604,42.4604,211109.0
2022-10-20 13:00:00,47.05,47.07,47.04,47.05,107570.0,42.4514,42.4694,42.4424,42.4514,107570.0
2022-10-20 13:30:00,47.05,47.05,47.02,47.03,166673.0,42.4514,42.4514,42.4243,42.4333,166673.0
2022-10-20 14:00:00,47.03,47.03,47.0,47.02,133761.0,42.4333,42.4333,42.4063,42.4243,133761.0
2022-10-20 14:30:00,47.02,47.04,47.0,47.01,163937.0,42.4243,42.4424,42.4063,42.4153,163937.0
2022-10-20 15:00:00,47.01,47.01,46.98,47.0,187472.0,42.4153,42.4153,42.3882,42.4063,187472.0
2022-10-20 15:30:00,47.0,47.0,46.97,46.98,201219.0,42.4063,42.4063,42.3792,42.3882,201219.0
2022-10-21 09:30:00,46.9,47.01,46.87,47.0,114869.0,42.316,42.4153,42.289,42.4063,114869.0
2022-10-21 10:00:00,47.01,47.04,46.95,46.96,539738.0,42.4153,42.4424,42.3612,42.3702,539738.0
2022-10-21 10:30:00,46.96,47.04,46.95,46.99,501250.0,42.3702,42.4424,42.3612,42.3973,501250.0
2022-10-21 11:00:00,47.0,47.0,46.93,46.99,532018.0,42.4063,42.4063,42.3431,42.3973,532018.0
2022-10-21 11:30:00,46.99,47.04,46.96,47.03,139838.0,42.3973,42.4424,42.3702,42.4333,139838.0
2022-10-21 12:00:00,47.04,47.09,47.0,47.03,108894.0,42.4424,42.4875,42.4063,42.4333,108894.0
2022-10-21 12:30:00,47.01,47.05,47.0,47.02,52916.0,42.4153,42.4514,42.4063,42.4243,52916.0
2022-10-21 13:00:00,47.02,47.07,47.01,47.06,39760.0,42.4243,42.4694,42.4153,42.4604,39760.0
2022-10-21 13:30:00,47.06,47.08,47.04,47.05,163998.0,42.4604,42.4785,42.4424,42.4514,163998.0
2022-10-21 14:00:00,47.05,47.07,47.04,47.07,168929.0,42.4514,42.4694,42.4424,42.4694,168929.0
2022-10-21 14:30:00,47.07,47.1,47.06,47.09,127925.0,42.4694,42.4965,42.4604,42.4875,127925.0
2022-10-21 15:00:00,47.09,47.1,47.06,47.09,105878.0,42.4875,42.4965,42.4604,42.4875,105878.0
2022-10-21 15:30:00,47.09,47.1,47.07,47.08,234619.0,42.4875,42.4965,42.4694,42.4785,234619.0
2022-10-24 09:30:00,47.21,47.32,47.19,47.29,127954.0,42.5957,42.695,42.5777,42.6679,127954.0
2022-10-24 10:00:00,47.28,47.29,47.17,47.21,235507.0,42.6589,42.6679,42.5597,42.5957,235507.0
2022-10-24 10:30:00,47.21,47.29,47.19,47.28,140849.0,42.5957,42.6679,42.5777,42.6589,140849.0
2022-10-24 11:00:00,47.29,47.29,47.24,47.27,174804.0,42.6679,42.6679,42.6228,42.6499,174804.0
2022-10-24 11:30:00,47.27,47.3,47.25,47.3,109253.0,42.6499,42.677,42.6318,42.677,109253.0
2022-10-24 12:00:00,47.29,47.32,47.27,47.32,137978.0,42.6679,42.695,42.6499,42.695,137978.0
2022-10-24 12:30:00,47.32,47.33,47.3,47.3,78223.0,42.695,42.704,42.677,42.677,78223.0
2022-10-24 13:00:00,47.3,47.32,47.29,47.3,78146.0,42.677,42.695,42.6679,42.677,78146.0
2022-10-24 13:30:00,47.3,47.32,47.29,47.3,104712.0,42.677,42.695,42.6679,42.677,104712.0
2022-10-24 14:00:00,47.3,47.32,47.28,47.28,160263.0,42.677,42.695,42.6589,42.6589,160263.0
2022-10-24 14:30:00,47.29,47.3,47.27,47.29,147107.0,42.6679,42.677,42.6499,42.6679,147107.0
2022-10-24 15:00:00,47.29,47.31,47.28,47.29,97783.0,42.6679,42.686,42.6589,42.6679,97783.0
2022-10-24 15:30:00,47.28,47.3,47.27,47.3,187242.0,42.6589,42.677,42.6499,42.677,187242.0
2022-10-25 09:30:00,47.61,47.7,47.61,47.67,115790.0,42.9567,43.0379,42.9567,43.0108,115790.0
2022-10-25 10:00:00,47.66,47.7,47.64,47.68,171908.0,43.0018,43.0379,42.9837,43.0198,171908.0
2022-10-25 10:30:00,47.68,47.69,47.61,47.61,146137.0,43.0198,43.0288,42.9567,42.9567,146137.0
2022-10-25 11:00:00,47.62,47.68,47.61,47.68,120710.0,42.9657,43.0198,42.9567,43.0198,120710.0
2022-10-25 11:30:00,47.68,47.7,47.66,47.66,96970.0,43.0198,43.0379,43.0018,43.0018,96970.0
2022-10-25 12:00:00,47.66,47.67,47.63,47.64,101039.0,43.0018,43.0108,42.9747,42.9837,101039.0
2022-10-25 12:30:00,47.64,47.66,47.62,47.63,113894.0,42.9837,43.0018,42.9657,42.9747,113894.0
2022-10-25 13:00:00,47.64,47.66,47.61,47.63,108225.0,42.9837,43.0018,42.9567,42.9747,108225.0
2022-10-25 13:30:00,47.63,47.65,47.61,47.64,121492.0,42.9747,42.9927,42.9567,42.9837,121492.0
2022-10-25 14:00:00,47.64,47.65,47.62,47.63,166951.0,42.9837,42.9927,42.9657,42.9747,166951.0
2022-10-25 14:30:00,47.63,47.63,47.6,47.61,119295.0,42.9747,42.9747,42.9476,42.9567,119295.0
2022-10-25 15:00:00,47.61,47.64,47.6,47.64,122319.0,42.9567,42.9837,42.9476,42.9837,122319.0
2022-10-25 15:30:00,47.64,47.66,47.62,47.65,188652.0,42.9837,43.0018,42.9657,42.9927,188652.0
2022-10-26 09:30:00,47.68,47.75,47.68,47.73,98998.0,43.0198,43.083,43.0198,43.0649,98998.0
2022-10-26 10:00:00,47.73,47.83,47.73,47.8,213460.0,43.0649,43.1552,43.0649,43.1281,213460.0
2022-10-26 10:30:00,47.8,47.82,47.77,47.8,99518.0,43.1281,43.1461,43.101,43.1281,99518.0
2022-10-26 11:00:00,47.8,47.84,47.79,47.84,91658.0,43.1281,43.1642,43.1191,43.1642,91658.0
2022-10-26 11:30:00,47.84,47.86,47.81,47.84,236956.0,43.1642,43.1822,43.1371,43.1642,236956.0
2022-10-26 12:00:00,47.84,47.84,47.82,47.83,167470.0,43.1642,43.1642,43.1461,43.1552,167470.0
2022-10-26 12:30:00,47.84,47.85,47.78,47.79,103204.0,43.1642,43.1732,43.11,43.1191,103204.0
2022-10-26 13:00:00,47.79,47.82,47.77,47.78,147613.0,43.1191,43.1461,43.101,43.11,147613.0
2022-10-26 13:30:00,47.79,47.79,47.77,47.78,161304.0,43.1191,43.1191,43.101,43.11,161304.0
2022-10-26 14:00:00,47.79,47.8,47.78,47.8,182145.0,43.1191,43.1281,43.11,43.1281,182145.0
2022-10-26 14:30:00,47.79,47.8,47.78,47.8,127538.0,43.1191,43.1281,43.11,43.1281,127538.0
2022-10-26 15:00:00,47.8,47.8,47.73,47.76,406434.0,43.1281,43.1281,43.0649,43.092,406434.0
2022-10-26 15:30:00,47.76,47.8,47.75,47.8,151993.0,43.092,43.1281,43.083,43.1281,151993.0
2022-10-27 09:30:00,48.07,48.11,47.97,48.03,129841.0,43.3717,43.4078,43.2815,43.3356,129841.0
2022-10-27 10:00:00,48.02,48.14,48.01,48.14,165310.0,43.3266,43.4349,43.3176,43.4349,165310.0
2022-10-27 10:30:00,48.14,48.16,48.05,48.12,158486.0,43.4349,43.4529,43.3536,43.4168,158486.0
2022-10-27 11:00:00,48.12,48.2,48.11,48.19,99436.0,43.4168,43.489,43.4078,43.48,99436.0
2022-10-27 11:30:00,48.2,48.28,48.19,48.26,83554.0,43.489,43.5612,43.48,43.5431,83554.0
2022-10-27 12:00:00,48.26,48.27,48.2,48.21,131455.0,43.5431,43.5521,43.489,43.498,131455.0
2022-10-27 12:30:00,48.21,48.21,48.18,48.21,95733.0,43.498,43.498,43.4709,43.498,95733.0
2022-10-27 13:00:00,48.21,48.24,48.2,48.23,89030.0,43.498,43.5251,43.489,43.5161,89030.0
2022-10-27 13:30:00,48.22,48.24,48.21,48.22,137593.0,43.507,43.5251,43.498,43.507,137593.0
2022-10-27 14:00:00,48.23,48.24,48.21,48.23,213813.0,43.5161,43.5251,43.498,43.5161,213813.0
2022-10-27 14:30:00,48.23,48.25,48.22,48.23,188162.0,43.5161,43.5341,43.507,43.5161,188162.0
2022-10-27 15:00:00,48.23,48.24,48.2,48.21,130711.0,43.5161,43.5251,43.489,43.498,130711.0
2022-10-27 15:30:00,48.21,48.23,48.19,48.22,393791.0,43.498,43.5161,43.48,43.507,393791.0
2022-10-28 09:30:00,47.89,48.02,47.89,47.95,643694.0,43.2093,43.3266,43.2093,43.2634,643694.0
2022-10-28 10:00:00,47.94,48.03,47.88,47.91,655026.0,43.2544,43.3356,43.2003,43.2273,655026.0
2022-10-28 10:30:00,47.91,48.02,47.91,48.01,135685.0,43.2273,43.3266,43.2273,43.3176,135685.0
2022-10-28 11:00:00,48.02,48.07,48.0,48.02,217783.0,43.3266,43.3717,43.3085,43.3266,217783.0
2022-10-28 11:30:00,48.02,48.03,47.98,47.98,123825.0,43.3266,43.3356,43.2905,43.2905,123825.0
2022-10-28 12:00:00,47.98,48.0,47.97,47.98,86615.0,43.2905,43.3085,43.2815,43.2905,86615.0
2022-10-28 12:30:00,47.98,47.99,47.97,47.98,67766.0,43.2905,43.2995,43.2815,43.2905,67766.0
2022-10-28 13:00:00,47.98,47.99,47.96,47.97,125995.0,43.2905,43.2995,43.2724,43.2815,125995.0
2022-10-28 13:30:00,47.97,47.98,47.95,47.96,163053.0,43.2815,43.2905,43.2634,43.2724,163053.0
2022-10-28 14:00:00,47.96,47.98,47.95,47.95,204195.0,43.2724,43.2905,43.2634,43.2634,204195.0
2022-10-28 14:30:00,47.95,47.97,47.93,47.97,93951.0,43.2634,43.2815,43.2454,43.2815,93951.0
2022-10-28 15:00:00,47.97,47.98,47.95,47.96,110609.0,43.2815,43.2905,43.2634,43.2724,110609.0
2022-10-28 15:30:00,47.96,48.0,47.95,47.99,159432.0,43.2724,43.3085,43.2634,43.2995,159432.0
2022-10-31 09:30:00,47.97,47.99,47.95,47.97,150894.0,43.2815,43.2995,43.2634,43.2815,150894.0
2022-10-31 10:00:00,47.96,48.01,47.95,47.96,509136.0,43.2724,43.3176,43.2634,43.2724,509136.0
2022-10-31 10:30:00,47.96,47.99,47.95,47.96,124164.0,43.2724,43.2995,43.2634,43.2724,124164.0
2022-10-31 11:00:00,47.96,47.96,47.92,47.95,521973.0,43.2724,43.2724,43.2364,43.2634,521973.0
2022-10-31 11:30:00,47.96,47.98,47.89,47.89,153775.0,43.2724,43.2905,43.2093,43.2093,153775.0
2022-10-31 12:00:00,47.89,47.92,47.87,47.91,139530.0,43.2093,43.2364,43.1912,43.2273,139530.0
2022-10-31 12:30:00,47.91,47.94,47.9,47.93,92268.0,43.2273,43.2544,43.2183,43.2454,92268.0
2022-10-31 13:00:00,47.93,47.95,47.92,47.94,136940.0,43.2454,43.2634,43.2364,43.2544,136940.0
2022-10-31 13:30:00,47.94,47.95,47.91,47.91,261431.0,43.2544,43.2634,43.2273,43.2273,261431.0
2022-10-31 14:00:00,47.91,47.93,47.91,47.92,190155.0,43.2273,43.2454,43.2273,43.2364,190155.0
2022-10-31 14:30:00,47.91,47.93,47.89,47.9,427479.0,43.2273,43.2454,43.2093,43.2183,427479.0
2022-10-31 15:00:00,47.9,47.91,47.85,47.89,384263.0,43.2183,43.2273,43.1732,43.2093,384263.0
2022-10-31 15:30:00,47.89,47.94,47.87,47.93,589153.0,43.2093,43.2544,43.1912,43.2454,589153.0
2022-11-01 09:30:00,48.02,48.03,47.95,47.97,207777.0,43.3755,43.3845,43.3123,43.3303,207777.0
2022-11-01 10:00:00,47.98,47.98,47.84,47.87,178221.0,43.3394,43.3394,43.2129,43.24,178221.0
2022-11-01 10:30:00,47.87,47.94,47.86,47.88,690688.0,43.24,43.3032,43.231,43.249,690688.0
2022-11-01 11:00:00,47.89,47.9,47.84,47.88,185177.0,43.2581,43.2671,43.2129,43.249,185177.0
2022-11-01 11:30:00,47.88,47.92,47.87,47.9,135605.0,43.249,43.2852,43.24,43.2671,135605.0
2022-11-01 12:00:00,47.9,47.95,47.88,47.92,147663.0,43.2671,43.3123,43.249,43.2852,147663.0
2022-11-01 12:30:00,47.92,47.93,47.89,47.91,70491.0,43.2852,43.2942,43.2581,43.2761,70491.0
2022-11-01 13:00:00,47.91,47.93,47.9,47.91,317517.0,43.2761,43.2942,43.2671,43.2761,317517.0
2022-11-01 13:30:00,47.91,47.92,47.9,47.91,132186.0,43.2761,43.2852,43.2671,43.2761,132186.0
2022-11-01 14:00:00,47.91,47.93,47.89,47.91,300707.0,43.2761,43.2942,43.2581,43.2761,300707.0
2022-11-01 14:30:00,47.91,47.93,47.9,47.93,196341.0,43.2761,43.2942,43.2671,43.2942,196341.0
2022-11-01 15:00:00,47.93,47.93,47.9,47.91,164572.0,43.2942,43.2942,43.2671,43.2761,164572.0
2022-11-01 15:30:00,47.91,47.92,47.89,47.91,150403.0,43.2761,43.2852,43.2581,43.2761,150403.0
2022-11-02 09:30:00,47.88,47.89,47.84,47.87,132734.0,43.249,43.2581,43.2129,43.24,132734.0
2022-11-02 10:00:00,47.87,47.92,47.85,47.91,215206.0,43.24,43.2852,43.2219,43.2761,215206.0
2022-11-02 10:30:00,47.91,47.96,47.9,47.96,188488.0,43.2761,43.3213,43.2671,43.3213,188488.0
2022-11-02 11:00:00,47.96,47.98,47.91,47.93,305738.0,43.3213,43.3394,43.2761,43.2942,305738.0
2022-11-02 11:30:00,47.94,47.95,47.91,47.91,184401.0,43.3032,43.3123,43.2761,43.2761,184401.0
2022-11-02 12:00:00,47.91,47.93,47.89,47.9,137203.0,43.2761,43.2942,43.2581,43.2671,137203.0
2022-11-02 12:30:00,47.91,47.92,47.9,47.91,174415.0,43.2761,43.2852,43.2671,43.2761,174415.0
2022-11-02 13:00:00,47.91,47.92,47.9,47.91,70420.0,43.2761,43.2852,43.2671,43.2761,70420.0
2022-11-02 13:30:00,47.91,47.96,47.91,47.96,178058.0,43.2761,43.3213,43.2761,43.3213,178058.0
2022-11-02 14:00:00,48.0,48.08,47.91,48.0,214610.0,43.3574,43.4297,43.2761,43.3574,214610.0
2022-11-02 14:30:00,48.0,48.06,47.85,47.9,185465.0,43.3574,43.4116,43.2219,43.2671,185465.0
2022-11-02 15:00:00,47.9,47.94,47.78,47.82,127498.0,43.2671,43.3032,43.1587,43.1948,127498.0
2022-11-02 15:30:00,47.83,47.87,47.78,47.86,741521.0,43.2039,43.24,43.1587,43.231,741521.0
2022-11-03 09:30:00,47.62,47.7,47.62,47.67,140206.0,43.0142,43.0865,43.0142,43.0594,140206.0
2022-11-03 10:00:00,47.68,47.74,47.66,47.73,225883.0,43.0684,43.1226,43.0503,43.1136,225883.0
2022-11-03 10:30:00,47.74,47.75,47.7,47.75,171595.0,43.1226,43.1316,43.0865,43.1316,171595.0
2022-11-03 11:00:00,47.76,47.76,47.71,47.72,78512.0,43.1407,43.1407,43.0955,43.1045,78512.0
2022-11-03 11:30:00,47.72,47.72,47.63,47.65,126766.0,43.1045,43.1045,43.0232,43.0413,126766.0
2022-11-03 12:00:00,47.65,47.69,47.64,47.69,83872.0,43.0413,43.0774,43.0323,43.0774,83872.0
2022-11-03 12:30:00,47.68,47.69,47.66,47.69,76485.0,43.0684,43.0774,43.0503,43.0774,76485.0
2022-11-03 13:00:00,47.69,47.7,47.68,47.7,37702.0,43.0774,43.0865,43.0684,43.0865,37702.0
2022-11-03 13:30:00,47.7,47.71,47.68,47.7,80153.0,43.0865,43.0955,43.0684,43.0865,80153.0
2022-11-03 14:00:00,47.7,47.72,47.69,47.71,273227.0,43.0865,43.1045,43.0774,43.0955,273227.0
2022-11-03 14:30:00,47.72,47.74,47.71,47.73,888121.0,43.1045,43.1226,43.0955,43.1136,888121.0
2022-11-03 15:00:00,47.73,47.73,47.69,47.7,73243.0,43.1136,43.1136,43.0774,43.0865,73243.0
2022-11-03 15:30:00,47.7,47.72,47.68,47.69,330975.0,43.0865,43.1045,43.0684,43.0774,330975.0
2022-11-04 09:30:00,47.7,47.71,47.61,47.67,148101.0,43.0865,43.0955,43.0052,43.0594,148101.0
2022-11-04 10:00:00,47.67,47.76,47.66,47.76,111756.0,43.0594,43.1407,43.0503,43.1407,111756.0
2022-11-04 10:30:00,47.76,47.78,47.72,47.73,539721.0,43.1407,43.1587,43.1045,43.1136,539721.0
2022-11-04 11:00:00,47.73,47.74,47.66,47.66,377826.0,43.1136,43.1226,43.0503,43.0503,377826.0
2022-11-04 11:30:00,47.67,47.69,47.63,47.64,92631.0,43.0594,43.0774,43.0232,43.0323,92631.0
2022-11-04 12:00:00,47.64,47.68,47.62,47.68,134356.0,43.0323,43.0684,43.0142,43.0684,134356.0
2022-11-04 12:30:00,47.67,47.68,47.63,47.66,188717.0,43.0594,43.0684,43.0232,43.0503,188717.0
2022-11-04 13:00:00,47.66,47.68,47.65,47.67,93818.0,43.0503,43.0684,43.0413,43.0594,93818.0
2022-11-04 13:30:00,47.66,47.68,47.65,47.66,117423.0,43.0503,43.0684,43.0413,43.0503,117423.0
2022-11-04 14:00:00,47.66,47.67,47.64,47.66,261173.0,43.0503,43.0594,43.0323,43.0503,261173.0
2022-11-04 14:30:00,47.66,47.69,47.65,47.67,124456.0,43.0503,43.0774,43.0413,43.0594,124456.0
2022-11-04 15:00:00,47.67,47.68,47.66,47.66,156729.0,43.0594,43.0684,43.0503,43.0503,156729.0
2022-11-04 15:30:00,47.66,47.67,47.66,47.66,127585.0,43.0503,43.0594,43.0503,43.0503,127585.0
2022-11-07 09:30:00,47.69,47.7,47.6,47.62,164288.0,43.0774,43.0865,42.9961,43.0142,164288.0
2022-11-07 10:00:00,47.62,47.63,47.57,47.58,259583.0,43.0142,43.0232,42.969,42.9781,259583.0
2022-11-07 10:30:00,47.58,47.59,47.56,47.58,280951.0,42.9781,42.9871,42.96,42.9781,280951.0
2022-11-07 11:00:00,47.59,47.61,47.58,47.59,103341.0,42.9871,43.0052,42.9781,42.9871,103341.0
2022-11-07 11:30:00,47.59,47.59,47.53,47.54,107702.0,42.9871,42.9871,42.9329,42.9419,107702.0
2022-11-07 12:00:00,47.54,47.55,47.52,47.55,179347.0,42.9419,42.951,42.9239,42.951,179347.0
2022-11-07 12:30:00,47.55,47.55,47.53,47.54,89673.0,42.951,42.951,42.9329,42.9419,89673.0
2022-11-07 13:00:00,47.53,47.56,47.53,47.56,70227.0,42.9329,42.96,42.9329,42.96,70227.0
2022-11-07 13:30:00,47.55,47.56,47.54,47.54,94654.0,42.951,42.96,42.9419,42.9419,94654.0
2022-11-07 14:00:00,47.54,47.56,47.53,47.54,166941.0,42.9419,42.96,42.9329,42.9419,166941.0
2022-11-07 14:30:00,47.54,47.54,47.51,47.52,127841.0,42.9419,42.9419,42.9148,42.9239,127841.0
2022-11-07 15:00:00,47.52,47.53,47.5,47.52,189800.0,42.9239,42.9329,42.9058,42.9239,189800.0
2022-11-07 15:30:00,47.52,47.52,47.49,47.51,239565.0,42.9239,42.9239,42.8968,42.9148,239565.0
2022-11-08 09:30:00,47.5,47.61,47.5,47.61,160067.0,42.9058,43.0052,42.9058,43.0052,160067.0
2022-11-08 10:00:00,47.61,47.65,47.6,47.64,232060.0,43.0052,43.0413,42.9961,43.0323,232060.0
2022-11-08 10:30:00,47.64,47.7,47.63,47.69,163088.0,43.0323,43.0865,43.0232,43.0774,163088.0
2022-11-08 11:00:00,47.69,47.7,47.66,47.67,78906.0,43.0774,43.0865,43.0503,43.0594,78906.0
2022-11-08 11:30:00,47.68,47.68,47.66,47.67,108117.0,43.0684,43.0684,43.0503,43.0594,108117.0
2022-11-08 12:00:00,47.66,47.67,47.64,47.67,97425.0,43.0503,43.0594,43.0323,43.0594,97425.0
2022-11-08 12:30:00,47.66,47.67,47.65,47.66,87211.0,43.0503,43.0594,43.0413,43.0503,87211.0
2022-11-08 13:00:00,47.66,47.69,47.64,47.66,89934.0,43.0503,43.0774,43.0323,43.0503,89934.0
2022-11-08 13:30:00,47.66,47.68,47.64,47.66,146695.0,43.0503,43.0684,43.0323,43.0503,146695.0
2022-11-08 14:00:00,47.66,47.69,47.66,47.68,171526.0,43.0503,43.0774,43.0503,43.0684,171526.0
2022-11-08 14:30:00,47.69,47.7,47.68,47.69,319022.0,43.0774,43.0865,43.0684,43.0774,319022.0
2022-11-08 15:00:00,47.69,47.71,47.67,47.7,189863.0,43.0774,43.0955,43.0594,43.0865,189863.0
2022-11-08 15:30:00,47.71,47.71,47.68,47.68,170845.0,43.0955,43.0955,43.0684,43.0684,170845.0
2022-11-09 09:30:00,47.78,47.8,47.7,47.77,186586.0,43.1587,43.1768,43.0865,43.1497,186586.0
2022-11-09 10:00:00,47.77,47.89,47.76,47.89,208284.0,43.1497,43.2581,43.1407,43.2581,208284.0
2022-11-09 10:30:00,47.88,47.92,47.85,47.91,152409.0,43.249,43.2852,43.2219,43.2761,152409.0
2022-11-09 11:00:00,47.91,47.97,47.9,47.94,132132.0,43.2761,43.3303,43.2671,43.3032,132132.0
2022-11-09 11:30:00,47.94,47.96,47.92,47.96,105079.0,43.3032,43.3213,43.2852,43.3213,105079.0
2022-11-09 12:00:00,47.96,47.96,47.93,47.96,102075.0,43.3213,43.3213,43.2942,43.3213,102075.0
2022-11-09 12:30:00,47.96,47.97,47.95,47.96,60316.0,43.3213,43.3303,43.3123,43.3213,60316.0
2022-11-09 13:00:00,47.96,47.99,47.89,47.92,79609.0,43.3213,43.3484,43.2581,43.2852,79609.0
2022-11-09 13:30:00,47.91,47.92,47.89,47.91,163300.0,43.2761,43.2852,43.2581,43.2761,163300.0
2022-11-09 14:00:00,47.91,47.92,47.9,47.92,215099.0,43.2761,43.2852,43.2671,43.2852,215099.0
2022-11-09 14:30:00,47.91,47.93,47.89,47.92,175153.0,43.2761,43.2942,43.2581,43.2852,175153.0
2022-11-09 15:00:00,47.92,47.94,47.91,47.94,169119.0,43.2852,43.3032,43.2761,43.3032,169119.0
2022-11-09 15:30:00,47.94,47.95,47.93,47.95,175590.0,43.3032,43.3123,43.2942,43.3123,175590.0
2022-11-10 09:30:00,48.38,48.5,48.38,48.5,200757.0,43.7007,43.8091,43.7007,43.8091,200757.0
2022-11-10 10:00:00,48.5,48.58,48.5,48.57,283429.0,43.8091,43.8813,43.8091,43.8723,283429.0
2022-11-10 10:30:00,48.57,48.59,48.54,48.59,260665.0,43.8723,43.8904,43.8452,43.8904,260665.0
2022-11-10 11:00:00,48.59,48.59,48.52,48.55,178587.0,43.8904,43.8904,43.8271,43.8542,178587.0
2022-11-10 11:30:00,48.55,48.57,48.53,48.55,144499.0,43.8542,43.8723,43.8362,43.8542,144499.0
2022-11-10 12:00:00,48.55,48.57,48.52,48.55,140352.0,43.8542,43.8723,43.8271,43.8542,140352.0
2022-11-10 12:30:00,48.54,48.54,48.5,48.52,131453.0,43.8452,43.8452,43.8091,43.8271,131453.0
2022-11-10 13:00:00,48.52,48.59,48.51,48.52,142244.0,43.8271,43.8904,43.8181,43.8271,142244.0
2022-11-10 13:30:00,48.51,48.6,48.51,48.55,236953.0,43.8181,43.8994,43.8181,43.8542,236953.0
2022-11-10 14:00:00,48.55,48.56,48.51,48.55,236660.0,43.8542,43.8633,43.8181,43.8542,236660.0
2022-11-10 14:30:00,48.55,48.59,48.54,48.59,192866.0,43.8542,43.8904,43.8452,43.8904,192866.0
2022-11-10 15:00:00,48.59,48.59,48.57,48.59,182644.0,43.8904,43.8904,43.8723,43.8904,182644.0
2022-11-10 15:30:00,48.58,48.61,48.57,48.6,241526.0,43.8813,43.9084,43.8723,43.8994,241526.0
2022-11-11 09:30:00,48.24,48.32,48.24,48.32,121178.0,43.5742,43.6465,43.5742,43.6465,121178.0
2022-11-11 10:00:00,48.31,48.33,48.28,48.29,162550.0,43.6375,43.6555,43.6104,43.6194,162550.0
2022-11-11 10:30:00,48.29,48.29,48.25,48.28,84034.0,43.6194,43.6194,43.5833,43.6104,84034.0
2022-11-11 11:00:00,48.28,48.3,48.24,48.25,73665.0,43.6104,43.6284,43.5742,43.5833,73665.0
2022-11-11 11:30:00,48.25,48.28,48.24,48.27,72027.0,43.5833,43.6104,43.5742,43.6013,72027.0
2022-11-11 12:00:00,48.26,48.31,48.26,48.3,91361.0,43.5923,43.6375,43.5923,43.6284,91361.0
2022-11-11 12:30:00,48.3,48.32,48.28,48.3,126101.0,43.6284,43.6465,43.6104,43.6284,126101.0
2022-11-11 13:00:00,48.3,48.31,48.29,48.31,96071.0,43.6284,43.6375,43.6194,43.6375,96071.0
2022-11-11 13:30:00,48.3,48.33,48.3,48.33,159932.0,43.6284,43.6555,43.6284,43.6555,159932.0
2022-11-11 14:00:00,48.32,48.34,48.31,48.33,114405.0,43.6465,43.6646,43.6375,43.6555,114405.0
2022-11-11 14:30:00,48.34,48.34,48.32,48.34,102106.0,43.6646,43.6646,43.6465,43.6646,102106.0
2022-11-11 15:00:00,48.33,48.34,48.31,48.33,87919.0,43.6555,43.6646,43.6375,43.6555,87919.0
2022-11-11 15:30:00,48.33,48.34,48.3,48.33,227155.0,43.6555,43.6646,43.6284,43.6555,227155.0
2022-11-14 09:30:00,48.33,48.38,48.32,48.34,144821.0,43.6555,43.7007,43.6465,43.6646,144821.0
2022-11-14 10:00:00,48.34,48.36,48.3,48.3,186140.0,43.6646,43.6826,43.6284,43.6284,186140.0
2022-11-14 10:30:00,48.3,48.31,48.23,48.26,185349.0,43.6284,43.6375,43.5652,43.5923,185349.0
2022-11-14 11:00:00,48.26,48.26,48.22,48.23,75492.0,43.5923,43.5923,43.5562,43.5652,75492.0
2022-11-14 11:30:00,48.24,48.27,48.21,48.25,134514.0,43.5742,43.6013,43.5471,43.5833,134514.0
2022-11-14 12:00:00,48.26,48.28,48.25,48.27,96702.0,43.5923,43.6104,43.5833,43.6013,96702.0
2022-11-14 12:30:00,48.27,48.27,48.25,48.26,90144.0,43.6013,43.6013,43.5833,43.5923,90144.0
2022-11-14 13:00:00,48.26,48.27,48.25,48.27,84524.0,43.5923,43.6013,43.5833,43.6013,84524.0
2022-11-14 13:30:00,48.27,48.28,48.25,48.28,114019.0,43.6013,43.6104,43.5833,43.6104,114019.0
2022-11-14 14:00:00,48.28,48.28,48.26,48.27,124882.0,43.6104,43.6104,43.5923,43.6013,124882.0
2022-11-14 14:30:00,48.27,48.27,48.25,48.26,150044.0,43.6013,43.6013,43.5833,43.5923,150044.0
2022-11-14 15:00:00,48.26,48.28,48.24,48.26,126459.0,43.5923,43.6104,43.5742,43.5923,126459.0
2022-11-14 15:30:00,48.26,48.27,48.18,48.19,766971.0,43.5923,43.6013,43.52,43.5291,766971.0
2022-11-15 09:30:00,48.42,48.48,48.4,48.48,95745.0,43.7368,43.791,43.7188,43.791,95745.0
2022-11-15 10:00:00,48.47,48.51,48.45,48.51,217692.0,43.782,43.8181,43.7639,43.8181,217692.0
2022-11-15 10:30:00,48.51,48.51,48.44,48.46,92534.0,43.8181,43.8181,43.7549,43.7729,92534.0
2022-11-15 11:00:00,48.46,48.49,48.44,48.45,309279.0,43.7729,43.8,43.7549,43.7639,309279.0
2022-11-15 11:30:00,48.46,48.46,48.42,48.44,98496.0,43.7729,43.7729,43.7368,43.7549,98496.0
2022-11-15 12:00:00,48.43,48.45,48.41,48.44,137413.0,43.7459,43.7639,43.7278,43.7549,137413.0
2022-11-15 12:30:00,48.45,48.45,48.41,48.42,97097.0,43.7639,43.7639,43.7278,43.7368,97097.0
2022-11-15 13:00:00,48.43,48.49,48.4,48.48,237405.0,43.7459,43.8,43.7188,43.791,237405.0
2022-11-15 13:30:00,48.48,48.53,48.45,48.48,241484.0,43.791,43.8362,43.7639,43.791,241484.0
2022-11-15 14:00:00,48.48,48.5,48.44,48.45,152068.0,43.791,43.8091,43.7549,43.7639,152068.0
2022-11-15 14:30:00,48.46,48.48,48.44,48.48,249708.0,43.7729,43.791,43.7549,43.791,249708.0
2022-11-15 15:00:00,48.47,48.51,48.47,48.48,335018.0,43.782,43.8181,43.782,43.791,335018.0
2022-11-15 15:30:00,48.48,48.49,48.42,48.46,326258.0,43.791,43.8,43.7368,43.7729,326258.0
2022-11-16 09:30:00,48.66,48.69,48.64,48.68,143189.0,43.9536,43.9807,43.9355,43.9717,143189.0
2022-11-16 10:00:00,48.68,48.69,48.64,48.66,244495.0,43.9717,43.9807,43.9355,43.9536,244495.0
2022-11-16 10:30:00,48.66,48.68,48.64,48.66,150991.0,43.9536,43.9717,43.9355,43.9536,150991.0
2022-11-16 11:00:00,48.67,48.71,48.67,48.68,116664.0,43.9626,43.9988,43.9626,43.9717,116664.0
2022-11-16 11:30:00,48.69,48.71,48.67,48.71,89716.0,43.9807,43.9988,43.9626,43.9988,89716.0
2022-11-16 12:00:00,48.7,48.73,48.69,48.72,146101.0,43.9897,44.0168,43.9807,44.0078,146101.0
2022-11-16 12:30:00,48.72,48.76,48.67,48.75,100139.0,44.0078,44.0439,43.9626,44.0349,100139.0
2022-11-16 13:00:00,48.74,48.78,48.73,48.73,101393.0,44.0259,44.062,44.0168,44.0168,101393.0
2022-11-16 13:30:00,48.73,48.74,48.72,48.73,123635.0,44.0168,44.0259,44.0078,44.0168,123635.0
2022-11-16 14:00:00,48.73,48.76,48.72,48.76,156027.0,44.0168,44.0439,44.0078,44.0439,156027.0
2022-11-16 14:30:00,48.75,48.77,48.74,48.75,166127.0,44.0349,44.053,44.0259,44.0349,166127.0
2022-11-16 15:00:00,48.75,48.79,48.74,48.79,214269.0,44.0349,44.071,44.0259,44.071,214269.0
2022-11-16 15:30:00,48.79,48.8,48.69,48.74,577759.0,44.071,44.0801,43.9807,44.0259,577759.0
2022-11-17 09:30:00,48.64,48.64,48.58,48.59,96213.0,43.9355,43.9355,43.8813,43.8904,96213.0
2022-11-17 10:00:00,48.59,48.65,48.57,48.65,179987.0,43.8904,43.9446,43.8723,43.9446,179987.0
2022-11-17 10:30:00,48.65,48.65,48.58,48.63,162938.0,43.9446,43.9446,43.8813,43.9265,162938.0
2022-11-17 11:00:00,48.63,48.64,48.6,48.64,111314.0,43.9265,43.9355,43.8994,43.9355,111314.0
2022-11-17 11:30:00,48.64,48.66,48.61,48.66,152951.0,43.9355,43.9536,43.9084,43.9536,152951.0
2022-11-17 12:00:00,48.66,48.69,48.65,48.66,95039.0,43.9536,43.9807,43.9446,43.9536,95039.0
2022-11-17 12:30:00,48.66,48.67,48.64,48.65,89996.0,43.9536,43.9626,43.9355,43.9446,89996.0
2022-11-17 13:00:00,48.66,48.67,48.64,48.66,88868.0,43.9536,43.9626,43.9355,43.9536,88868.0
2022-11-17 13:30:00,48.66,48.67,48.64,48.65,101520.0,43.9536,43.9626,43.9355,43.9446,101520.0
2022-11-17 14:00:00,48.64,48.66,48.63,48.66,117254.0,43.9355,43.9536,43.9265,43.9536,117254.0
2022-11-17 14:30:00,48.65,48.67,48.63,48.65,131783.0,43.9446,43.9626,43.9265,43.9446,131783.0
2022-11-17 15:00:00,48.66,48.67,48.64,48.66,104153.0,43.9536,43.9626,43.9355,43.9536,104153.0
2022-11-17 15:30:00,48.67,48.68,48.65,48.67,116224.0,43.9626,43.9717,43.9446,43.9626,116224.0
2022-11-18 09:30:00,48.6,48.7,48.59,48.7,167126.0,43.8994,43.9897,43.8904,43.9897,167126.0
2022-11-18 10:00:00,48.71,48.71,48.61,48.63,193325.0,43.9988,43.9988,43.9084,43.9265,193325.0
2022-11-18 10:30:00,48.62,48.67,48.62,48.66,168866.0,43.9175,43.9626,43.9175,43.9536,168866.0
2022-11-18 11:00:00,48.66,48.67,48.61,48.61,141192.0,43.9536,43.9626,43.9084,43.9084,141192.0
2022-11-18 11:30:00,48.61,48.62,48.59,48.6,73973.0,43.9084,43.9175,43.8904,43.8994,73973.0
2022-11-18 12:00:00,48.61,48.62,48.58,48.59,102168.0,43.9084,43.9175,43.8813,43.8904,102168.0
2022-11-18 12:30:00,48.59,48.61,48.58,48.59,57158.0,43.8904,43.9084,43.8813,43.8904,57158.0
2022-11-18 13:00:00,48.6,48.61,48.59,48.61,81178.0,43.8994,43.9084,43.8904,43.9084,81178.0
2022-11-18 13:30:00,48.61,48.61,48.58,48.59,107067.0,43.9084,43.9084,43.8813,43.8904,107067.0
2022-11-18 14:00:00,48.58,48.61,48.58,48.61,152681.0,43.8813,43.9084,43.8813,43.9084,152681.0
2022-11-18 14:30:00,48.61,48.62,48.6,48.62,92871.0,43.9084,43.9175,43.8994,43.9175,92871.0
2022-11-18 15:00:00,48.62,48.62,48.57,48.61,384141.0,43.9175,43.9175,43.8723,43.9084,384141.0
2022-11-18 15:30:00,48.61,48.61,48.5,48.5,476445.0,43.9084,43.9084,43.8091,43.8091,476445.0
2022-11-21 09:30:00,48.67,48.75,48.67,48.69,200222.0,43.9626,44.0349,43.9626,43.9807,200222.0
2022-11-21 10:00:00,48.69,48.7,48.61,48.66,226638.0,43.9807,43.9897,43.9084,43.9536,226638.0
2022-11-21 10:30:00,48.66,48.7,48.66,48.66,262363.0,43.9536,43.9897,43.9536,43.9536,262363.0
2022-11-21 11:00:00,48.66,48.68,48.63,48.66,210428.0,43.9536,43.9717,43.9265,43.9536,210428.0
2022-11-21 11:30:00,48.66,48.68,48.63,48.63,123723.0,43.9536,43.9717,43.9265,43.9265,123723.0
2022-11-21 12:00:00,48.63,48.64,48.59,48.62,153943.0,43.9265,43.9355,43.8904,43.9175,153943.0
2022-11-21 12:30:00,48.62,48.62,48.59,48.59,72769.0,43.9175,43.9175,43.8904,43.8904,72769.0
2022-11-21 13:00:00,48.59,48.61,48.57,48.59,132443.0,43.8904,43.9084,43.8723,43.8904,132443.0
2022-11-21 13:30:00,48.59,48.59,48.57,48.59,173648.0,43.8904,43.8904,43.8723,43.8904,173648.0
2022-11-21 14:00:00,48.58,48.61,48.58,48.59,518857.0,43.8813,43.9084,43.8813,43.8904,518857.0
2022-11-21 14:30:00,48.59,48.6,48.58,48.59,193725.0,43.8904,43.8994,43.8813,43.8904,193725.0
2022-11-21 15:00:00,48.59,48.59,48.56,48.57,171809.0,43.8904,43.8904,43.8633,43.8723,171809.0
2022-11-21 15:30:00,48.57,48.59,48.56,48.57,257265.0,43.8723,43.8904,43.8633,43.8723,257265.0
2022-11-22 09:30:00,48.64,48.69,48.64,48.65,122805.0,43.9355,43.9807,43.9355,43.9446,122805.0
2022-11-22 10:00:00,48.65,48.69,48.64,48.68,249740.0,43.9446,43.9807,43.9355,43.9717,249740.0
2022-11-22 10:30:00,48.69,48.69,48.62,48.65,118004.0,43.9807,43.9807,43.9175,43.9446,118004.0
2022-11-22 11:00:00,48.65,48.68,48.63,48.68,97344.0,43.9446,43.9717,43.9265,43.9717,97344.0
2022-11-22 11:30:00,48.68,48.69,48.67,48.68,108305.0,43.9717,43.9807,43.9626,43.9717,108305.0
2022-11-22 12:00:00,48.69,48.7,48.68,48.69,105413.0,43.9807,43.9897,43.9717,43.9807,105413.0
2022-11-22 12:30:00,48.7,48.7,48.69,48.7,100700.0,43.9897,43.9897,43.9807,43.9897,100700.0
2022-11-22 13:00:00,48.7,48.7,48.67,48.69,105478.0,43.9897,43.9897,43.9626,43.9807,105478.0
2022-11-22 13:30:00,48.69,48.7,48.68,48.69,113553.0,43.9807,43.9897,43.9717,43.9807,113553.0
2022-11-22 14:00:00,48.69,48.71,48.68,48.71,199019.0,43.9807,43.9988,43.9717,43.9988,199019.0
2022-11-22 14:30:00,48.7,48.71,48.7,48.71,141148.0,43.9897,43.9988,43.9897,43.9988,141148.0
2022-11-22 15:00:00,48.71,48.71,48.7,48.71,143928.0,43.9988,43.9988,43.9897,43.9988,143928.0
2022-11-22 15:30:00,48.71,48.71,48.69,48.7,195727.0,43.9988,43.9988,43.9807,43.9897,195727.0
2022-11-23 09:30:00,48.89,48.99,48.88,48.93,194576.0,44.1614,44.2517,44.1523,44.1975,194576.0
2022-11-23 10:00:00,48.97,49.03,48.93,48.98,396197.0,44.2336,44.2878,44.1975,44.2427,396197.0
2022-11-23 10:30:00,48.98,48.99,48.93,48.94,161915.0,44.2427,44.2517,44.1975,44.2065,161915.0
2022-11-23 11:00:00,48.95,48.99,48.93,48.98,99240.0,44.2156,44.2517,44.1975,44.2427,99240.0
2022-11-23 11:30:00,48.97,48.98,48.95,48.95,69601.0,44.2336,44.2427,44.2156,44.2156,69601.0
2022-11-23 12:00:00,48.95,48.97,48.93,48.96,107644.0,44.2156,44.2336,44.1975,44.2246,107644.0
2022-11-23 12:30:00,48.96,48.97,48.94,48.96,62236.0,44.2246,44.2336,44.2065,44.2246,62236.0
2022-11-23 13:00:00,48.96,48.96,48.94,48.95,147229.0,44.2246,44.2246,44.2065,44.2156,147229.0
2022-11-23 13:30:00,48.94,48.95,48.93,48.95,100816.0,44.2065,44.2156,44.1975,44.2156,100816.0
2022-11-23 14:00:00,48.95,49.04,48.94,49.03,81737.0,44.2156,44.2969,44.2065,44.2878,81737.0
2022-11-23 14:30:00,49.02,49.03,49.0,49.02,82235.0,44.2788,44.2878,44.2607,44.2788,82235.0
2022-11-23 15:00:00,49.01,49.02,48.99,49.0,171783.0,44.2698,44.2788,44.2517,44.2607,171783.0
2022-11-23 15:30:00,49.0,49.0,48.98,49.0,194862.0,44.2607,44.2607,44.2427,44.2607,194862.0
2022-11-25 09:30:00,48.9,48.95,48.86,48.93,173923.0,44.1704,44.2156,44.1343,44.1975,173923.0
2022-11-25 10:00:00,48.93,48.93,48.87,48.89,223277.0,44.1975,44.1975,44.1433,44.1614,223277.0
2022-11-25 10:30:00,48.89,48.92,48.88,48.9,217438.0,44.1614,44.1885,44.1523,44.1704,217438.0
2022-11-25 11:00:00,48.9,48.94,48.89,48.92,138097.0,44.1704,44.2065,44.1614,44.1885,138097.0
2022-11-25 11:30:00,48.91,48.94,48.91,48.94,134214.0,44.1794,44.2065,44.1794,44.2065,134214.0
2022-11-25 12:00:00,48.93,48.94,48.93,48.94,84173.0,44.1975,44.2065,44.1975,44.2065,84173.0
2022-11-25 12:30:00,48.94,48.97,48.94,48.96,159090.0,44.2065,44.2336,44.2065,44.2246,159090.0
2022-11-28 09:30:00,48.8,48.82,48.75,48.81,369481.0,44.0801,44.0981,44.0349,44.0891,369481.0
2022-11-28 10:00:00,48.81,48.86,48.8,48.85,419925.0,44.0891,44.1343,44.0801,44.1252,419925.0
2022-11-28 10:30:00,48.86,48.86,48.8,48.82,435284.0,44.1343,44.1343,44.0801,44.0981,435284.0
2022-11-28 11:00:00,48.82,48.84,48.81,48.83,154673.0,44.0981,44.1162,44.0891,44.1072,154673.0
2022-11-28 11:30:00,48.82,48.83,48.78,48.8,161262.0,44.0981,44.1072,44.062,44.0801,161262.0
2022-11-28 12:00:00,48.8,48.81,48.77,48.79,94812.0,44.0801,44.0891,44.053,44.071,94812.0
2022-11-28 12:30:00,48.79,48.8,48.78,48.79,83644.0,44.071,44.0801,44.062,44.071,83644.0
2022-11-28 13:00:00,48.78,48.8,48.77,48.8,106988.0,44.062,44.0801,44.053,44.0801,106988.0
2022-11-28 13:30:00,48.8,48.8,48.77,48.78,174657.0,44.0801,44.0801,44.053,44.062,174657.0
2022-11-28 14:00:00,48.78,48.78,48.77,48.78,179259.0,44.062,44.062,44.053,44.062,179259.0
2022-11-28 14:30:00,48.78,48.8,48.76,48.79,283489.0,44.062,44.0801,44.0439,44.071,283489.0
2022-11-28 15:00:00,48.79,48.8,48.77,48.8,210620.0,44.071,44.0801,44.053,44.0801,210620.0
2022-11-28 15:30:00,48.8,48.81,48.78,48.78,150464.0,44.0801,44.0891,44.062,44.062,150464.0
2022-11-29 09:30:00,48.84,48.91,48.84,48.91,165312.0,44.1162,44.1794,44.1162,44.1794,165312.0
2022-11-29 10:00:00,48.91,48.92,48.88,48.91,274274.0,44.1794,44.1885,44.1523,44.1794,274274.0
2022-11-29 10:30:00,48.91,48.96,48.88,48.96,174033.0,44.1794,44.2246,44.1523,44.2246,174033.0
2022-11-29 11:00:00,48.95,48.98,48.94,48.95,126926.0,44.2156,44.2427,44.2065,44.2156,126926.0
2022-11-29 11:30:00,48.94,48.96,48.92,48.94,128951.0,44.2065,44.2246,44.1885,44.2065,128951.0
2022-11-29 12:00:00,48.94,48.95,48.91,48.91,109409.0,44.2065,44.2156,44.1794,44.1794,109409.0
2022-11-29 12:30:00,48.91,48.95,48.9,48.94,670971.0,44.1794,44.2156,44.1704,44.2065,670971.0
2022-11-29 13:00:00,48.94,48.94,48.89,48.91,305393.0,44.2065,44.2065,44.1614,44.1794,305393.0
2022-11-29 13:30:00,48.91,48.93,48.91,48.93,122380.0,44.1794,44.1975,44.1794,44.1975,122380.0
2022-11-29 14:00:00,48.93,48.93,48.89,48.91,160791.0,44.1975,44.1975,44.1614,44.1794,160791.0
2022-11-29 14:30:00,48.91,48.93,48.89,48.92,181255.0,44.1794,44.1975,44.1614,44.1885,181255.0
2022-11-29 15:00:00,48.93,48.93,48.92,48.92,138169.0,44.1975,44.1975,44.1885,44.1885,138169.0
2022-11-29 15:30:00,48.93,48.94,48.9,48.92,104487.0,44.1975,44.2065,44.1704,44.1885,104487.0
2022-11-30 09:30:00,48.84,48.9,48.81,48.9,122026.0,44.1162,44.1704,44.0891,44.1704,122026.0
2022-11-30 10:00:00,48.9,48.9,48.83,48.84,139080.0,44.1704,44.1704,44.1072,44.1162,139080.0
2022-11-30 10:30:00,48.84,48.92,48.84,48.91,224985.0,44.1162,44.1885,44.1162,44.1794,224985.0
2022-11-30 11:00:00,48.92,48.93,48.85,48.87,184307.0,44.1885,44.1975,44.1252,44.1433,184307.0
2022-11-30 11:30:00,48.87,48.91,48.86,48.9,90197.0,44.1433,44.1794,44.1343,44.1704,90197.0
2022-11-30 12:00:00,48.9,48.91,48.89,48.9,71773.0,44.1704,44.1794,44.1614,44.1704,71773.0
2022-11-30 12:30:00,48.9,48.92,48.89,48.92,58183.0,44.1704,44.1885,44.1614,44.1885,58183.0
2022-11-30 13:00:00,48.91,48.93,48.89,48.9,86674.0,44.1794,44.1975,44.1614,44.1704,86674.0
2022-11-30 13:30:00,48.9,49.02,48.88,49.01,197766.0,44.1704,44.2788,44.1523,44.2698,197766.0
2022-11-30 14:00:00,49.01,49.06,49.0,49.04,134893.0,44.2698,44.3149,44.2607,44.2969,134893.0
2022-11-30 14:30:00,49.03,49.08,49.03,49.07,365868.0,44.2878,44.333,44.2878,44.3239,365868.0
2022-11-30 15:00:00,49.08,49.09,49.05,49.09,230926.0,44.333,44.342,44.3059,44.342,230926.0
2022-11-30 15:30:00,49.09,49.11,49.05,49.11,391460.0,44.342,44.3601,44.3059,44.3601,391460.0
2022-12-01 09:30:00,49.16,49.2,49.13,49.2,184861.0,44.4591,44.4953,44.432,44.4953,184861.0
2022-12-01 10:00:00,49.2,49.23,49.15,49.17,689629.0,44.4953,44.5224,44.4501,44.4682,689629.0
2022-12-01 10:30:00,49.16,49.2,49.13,49.2,145949.0,44.4591,44.4953,44.432,44.4953,145949.0
2022-12-01 11:00:00,49.19,49.2,49.16,49.18,152759.0,44.4863,44.4953,44.4591,44.4772,152759.0
2022-12-01 11:30:00,49.18,49.23,49.16,49.23,156168.0,44.4772,44.5224,44.4591,44.5224,156168.0
2022-12-01 12:00:00,49.23,49.25,49.2,49.25,108781.0,44.5224,44.5405,44.4953,44.5405,108781.0
2022-12-01 12:30:00,49.25,49.26,49.22,49.26,93550.0,44.5405,44.5496,44.5134,44.5496,93550.0
2022-12-01 13:00:00,49.26,49.27,49.23,49.25,177710.0,44.5496,44.5586,44.5224,44.5405,177710.0
2022-12-01 13:30:00,49.25,49.25,49.2,49.22,374543.0,44.5405,44.5405,44.4953,44.5134,374543.0
2022-12-01 14:00:00,49.22,49.22,49.21,49.21,382023.0,44.5134,44.5134,44.5044,44.5044,382023.0
2022-12-01 14:30:00,49.22,49.22,49.17,49.21,303620.0,44.5134,44.5134,44.4682,44.5044,303620.0
2022-12-01 15:00:00,49.21,49.21,49.19,49.21,328742.0,44.5044,44.5044,44.4863,44.5044,328742.0
2022-12-01 15:30:00,49.21,49.26,49.2,49.26,273803.0,44.5044,44.5496,44.4953,44.5496,273803.0
2022-12-02 09:30:00,49.21,49.24,49.14,49.15,206052.0,44.5044,44.5315,44.4411,44.4501,206052.0
2022-12-02 10:00:00,49.15,49.2,49.12,49.13,364470.0,44.4501,44.4953,44.423,44.432,364470.0
2022-12-02 10:30:00,49.13,49.16,49.1,49.14,92531.0,44.432,44.4591,44.4049,44.4411,92531.0
2022-12-02 11:00:00,49.13,49.15,49.09,49.15,125203.0,44.432,44.4501,44.3958,44.4501,125203.0
2022-12-02 11:30:00,49.15,49.2,49.13,49.18,144450.0,44.4501,44.4953,44.432,44.4772,144450.0
2022-12-02 12:00:00,49.18,49.19,49.16,49.19,81200.0,44.4772,44.4863,44.4591,44.4863,81200.0
2022-12-02 12:30:00,49.18,49.21,49.18,49.2,55595.0,44.4772,44.5044,44.4772,44.4953,55595.0
2022-12-02 13:00:00,49.2,49.2,49.17,49.19,163019.0,44.4953,44.4953,44.4682,44.4863,163019.0
2022-12-02 13:30:00,49.2,49.22,49.18,49.22,203162.0,44.4953,44.5134,44.4772,44.5134,203162.0
2022-12-02 14:00:00,49.22,49.24,49.21,49.23,135213.0,44.5134,44.5315,44.5044,44.5224,135213.0
2022-12-02 14:30:00,49.23,49.26,49.22,49.26,164247.0,44.5224,44.5496,44.5134,44.5496,164247.0
2022-12-02 15:00:00,49.25,49.27,49.23,49.24,177083.0,44.5405,44.5586,44.5224,44.5315,177083.0
2022-12-02 15:30:00,49.24,49.3,49.24,49.3,123439.0,44.5315,44.5858,44.5315,44.5858,123439.0
2022-12-05 09:30:00,49.16,49.19,49.15,49.19,172472.0,44.4591,44.4863,44.4501,44.4863,172472.0
2022-12-05 10:00:00,49.18,49.18,49.11,49.15,871194.0,44.4772,44.4772,44.4139,44.4501,871194.0
2022-12-05 10:30:00,49.15,49.22,49.13,49.19,442009.0,44.4501,44.5134,44.432,44.4863,442009.0
2022-12-05 11:00:00,49.19,49.2,49.16,49.19,239303.0,44.4863,44.4953,44.4591,44.4863,239303.0
2022-12-05 11:30:00,49.19,49.19,49.14,49.16,92197.0,44.4863,44.4863,44.4411,44.4591,92197.0
2022-12-05 12:00:00,49.17,49.18,49.15,49.18,153469.0,44.4682,44.4772,44.4501,44.4772,153469.0
2022-12-05 12:30:00,49.18,49.19,49.15,49.16,625388.0,44.4772,44.4863,44.4501,44.4591,625388.0
2022-12-05 13:00:00,49.16,49.17,49.15,49.16,112879.0,44.4591,44.4682,44.4501,44.4591,112879.0
2022-12-05 13:30:00,49.16,49.16,49.14,49.15,115500.0,44.4591,44.4591,44.4411,44.4501,115500.0
2022-12-05 14:00:00,49.15,49.15,49.13,49.14,144127.0,44.4501,44.4501,44.432,44.4411,144127.0
2022-12-05 14:30:00,49.14,49.15,49.12,49.14,90260.0,44.4411,44.4501,44.423,44.4411,90260.0
2022-12-05 15:00:00,49.15,49.15,49.11,49.13,206650.0,44.4501,44.4501,44.4139,44.432,206650.0
2022-12-05 15:30:00,49.13,49.16,49.12,49.15,192821.0,44.432,44.4591,44.423,44.4501,192821.0
2022-12-06 09:30:00,49.33,49.38,49.31,49.37,170062.0,44.6129,44.6581,44.5948,44.6491,170062.0
2022-12-06 10:00:00,49.36,49.36,49.31,49.34,171291.0,44.64,44.64,44.5948,44.6219,171291.0
2022-12-06 10:30:00,49.34,49.34,49.31,49.33,511811.0,44.6219,44.6219,44.5948,44.6129,511811.0
2022-12-06 11:00:00,49.33,49.35,49.31,49.34,122850.0,44.6129,44.631,44.5948,44.6219,122850.0
2022-12-06 11:30:00,49.34,49.37,49.33,49.33,162872.0,44.6219,44.6491,44.6129,44.6129,162872.0
2022-12-06 12:00:00,49.34,49.36,49.3,49.31,128995.0,44.6219,44.64,44.5858,44.5948,128995.0
2022-12-06 12:30:00,49.31,49.34,49.31,49.32,62109.0,44.5948,44.6219,44.5948,44.6038,62109.0
2022-12-06 13:00:00,49.32,49.34,49.31,49.34,118635.0,44.6038,44.6219,44.5948,44.6219,118635.0
2022-12-06 13:30:00,49.34,49.34,49.31,49.31,123420.0,44.6219,44.6219,44.5948,44.5948,123420.0
2022-12-06 14:00:00,49.31,49.37,49.31,49.36,161863.0,44.5948,44.6491,44.5948,44.64,161863.0
2022-12-06 14:30:00,49.36,49.4,49.35,49.37,220776.0,44.64,44.6762,44.631,44.6491,220776.0
2022-12-06 15:00:00,49.37,49.39,49.36,49.37,197162.0,44.6491,44.6671,44.64,44.6491,197162.0
2022-12-06 15:30:00,49.36,49.38,49.26,49.31,846356.0,44.64,44.6581,44.5496,44.5948,846356.0
2022-12-07 09:30:00,49.38,49.44,49.38,49.41,137699.0,44.6581,44.7124,44.6581,44.6852,137699.0
2022-12-07 10:00:00,49.4,49.52,49.38,49.43,311001.0,44.6762,44.7847,44.6581,44.7033,311001.0
2022-12-07 10:30:00,49.43,49.44,49.41,49.43,102539.0,44.7033,44.7124,44.6852,44.7033,102539.0
2022-12-07 11:00:00,49.42,49.43,49.39,49.41,91401.0,44.6943,44.7033,44.6671,44.6852,91401.0
2022-12-07 11:30:00,49.41,49.43,49.39,49.41,96892.0,44.6852,44.7033,44.6671,44.6852,96892.0
2022-12-07 12:00:00,49.42,49.45,49.41,49.45,128628.0,44.6943,44.7214,44.6852,44.7214,128628.0
2022-12-07 12:30:00,49.44,49.46,49.42,49.46,88939.0,44.7124,44.7305,44.6943,44.7305,88939.0
2022-12-07 13:00:00,49.46,49.47,49.44,49.46,95394.0,44.7305,44.7395,44.7124,44.7305,95394.0
2022-12-07 13:30:00,49.46,49.47,49.44,49.46,106227.0,44.7305,44.7395,44.7124,44.7305,106227.0
2022-12-07 14:00:00,49.46,49.47,49.45,49.46,166813.0,44.7305,44.7395,44.7214,44.7305,166813.0
2022-12-07 14:30:00,49.47,49.49,49.46,49.48,113707.0,44.7395,44.7576,44.7305,44.7485,113707.0
2022-12-07 15:00:00,49.48,49.5,49.48,49.5,184729.0,44.7485,44.7666,44.7485,44.7666,184729.0
2022-12-07 15:30:00,49.49,49.5,49.45,49.45,294722.0,44.7576,44.7666,44.7214,44.7214,294722.0
2022-12-08 09:30:00,49.31,49.33,49.26,49.32,191244.0,44.5948,44.6129,44.5496,44.6038,191244.0
2022-12-08 10:00:00,49.32,49.37,49.3,49.37,93674.0,44.6038,44.6491,44.5858,44.6491,93674.0
2022-12-08 10:30:00,49.37,49.38,49.34,49.38,111855.0,44.6491,44.6581,44.6219,44.6581,111855.0
2022-12-08 11:00:00,49.37,49.39,49.31,49.33,47881.0,44.6491,44.6671,44.5948,44.6129,47881.0
2022-12-08 11:30:00,49.32,49.33,49.31,49.31,64690.0,44.6038,44.6129,44.5948,44.5948,64690.0
2022-12-08 12:00:00,49.32,49.37,49.3,49.34,1053534.0,44.6038,44.6491,44.5858,44.6219,1053534.0
2022-12-08 12:30:00,49.34,49.35,49.33,49.34,116407.0,44.6219,44.631,44.6129,44.6219,116407.0
2022-12-08 13:00:00,49.34,49.34,49.33,49.34,75212.0,44.6219,44.6219,44.6129,44.6219,75212.0
2022-12-08 13:30:00,49.34,49.34,49.3,49.3,271800.0,44.6219,44.6219,44.5858,44.5858,271800.0
2022-12-08 14:00:00,49.3,49.31,49.28,49.29,217513.0,44.5858,44.5948,44.5677,44.5767,217513.0
2022-12-08 14:30:00,49.29,49.3,49.28,49.28,159388.0,44.5767,44.5858,44.5677,44.5677,159388.0
2022-12-08 15:00:00,49.29,49.3,49.27,49.29,129285.0,44.5767,44.5858,44.5586,44.5767,129285.0
2022-12-08 15:30:00,49.29,49.31,49.27,49.28,131312.0,44.5767,44.5948,44.5586,44.5677,131312.0
2022-12-09 09:30:00,49.19,49.25,49.15,49.2,177257.0,44.4863,44.5405,44.4501,44.4953,177257.0
2022-12-09 10:00:00,49.2,49.2,49.1,49.12,232134.0,44.4953,44.4953,44.4049,44.423,232134.0
2022-12-09 10:30:00,49.13,49.16,49.11,49.16,201417.0,44.432,44.4591,44.4139,44.4591,201417.0
2022-12-09 11:00:00,49.16,49.17,49.14,49.15,147916.0,44.4591,44.4682,44.4411,44.4501,147916.0
2022-12-09 11:30:00,49.15,49.17,49.14,49.15,129150.0,44.4501,44.4682,44.4411,44.4501,129150.0
2022-12-09 12:00:00,49.15,49.16,49.13,49.15,122456.0,44.4501,44.4591,44.432,44.4501,122456.0
2022-12-09 12:30:00,49.15,49.16,49.13,49.14,125722.0,44.4501,44.4591,44.432,44.4411,125722.0
2022-12-09 13:00:00,49.14,49.15,49.13,49.15,98237.0,44.4411,44.4501,44.432,44.4501,98237.0
2022-12-09 13:30:00,49.15,49.16,49.13,49.14,355365.0,44.4501,44.4591,44.432,44.4411,355365.0
2022-12-09 14:00:00,49.14,49.16,49.13,49.15,262997.0,44.4411,44.4591,44.432,44.4501,262997.0
2022-12-09 14:30:00,49.14,49.15,49.12,49.13,190920.0,44.4411,44.4501,44.423,44.432,190920.0
2022-12-09 15:00:00,49.13,49.13,49.1,49.12,116627.0,44.432,44.432,44.4049,44.423,116627.0
2022-12-09 15:30:00,49.11,49.12,49.07,49.07,177993.0,44.4139,44.423,44.3777,44.3777,177993.0
2022-12-12 09:30:00,49.23,49.26,49.19,49.2,187334.0,44.5224,44.5496,44.4863,44.4953,187334.0
2022-12-12 10:00:00,49.2,49.2,49.14,49.15,238369.0,44.4953,44.4953,44.4411,44.4501,238369.0
2022-12-12 10:30:00,49.15,49.18,49.14,49.16,128196.0,44.4501,44.4772,44.4411,44.4591,128196.0
2022-12-12 11:00:00,49.16,49.17,49.1,49.13,278904.0,44.4591,44.4682,44.4049,44.432,278904.0
2022-12-12 11:30:00,49.13,49.13,49.07,49.11,132772.0,44.432,44.432,44.3777,44.4139,132772.0
2022-12-12 12:00:00,49.11,49.13,49.09,49.09,228833.0,44.4139,44.432,44.3958,44.3958,228833.0
2022-12-12 12:30:00,49.09,49.11,49.08,49.11,88654.0,44.3958,44.4139,44.3868,44.4139,88654.0
2022-12-12 13:00:00,49.11,49.11,49.05,49.08,127059.0,44.4139,44.4139,44.3597,44.3868,127059.0
2022-12-12 13:30:00,49.08,49.08,49.04,49.05,152000.0,44.3868,44.3868,44.3506,44.3597,152000.0
2022-12-12 14:00:00,49.06,49.07,49.04,49.05,151554.0,44.3687,44.3777,44.3506,44.3597,151554.0
2022-12-12 14:30:00,49.06,49.08,49.05,49.08,138504.0,44.3687,44.3868,44.3597,44.3868,138504.0
2022-12-12 15:00:00,49.07,49.08,49.04,49.05,205960.0,44.3777,44.3868,44.3506,44.3597,205960.0
2022-12-12 15:30:00,49.05,49.07,49.03,49.04,167709.0,44.3597,44.3777,44.3416,44.3506,167709.0
2022-12-13 09:30:00,49.24,49.32,49.23,49.25,167022.0,44.5315,44.6038,44.5224,44.5405,167022.0
2022-12-13 10:00:00,49.25,49.25,49.16,49.16,237304.0,44.5405,44.5405,44.4591,44.4591,237304.0
2022-12-13 10:30:00,49.14,49.19,49.13,49.15,121971.0,44.4411,44.4863,44.432,44.4501,121971.0
2022-12-13 11:00:00,49.16,49.18,49.14,49.16,155102.0,44.4591,44.4772,44.4411,44.4591,155102.0
2022-12-13 11:30:00,49.16,49.17,49.09,49.1,108519.0,44.4591,44.4682,44.3958,44.4049,108519.0
2022-12-13 12:00:00,49.1,49.12,49.07,49.07,160707.0,44.4049,44.423,44.3777,44.3777,160707.0
2022-12-13 12:30:00,49.07,49.11,49.06,49.1,154928.0,44.3777,44.4139,44.3687,44.4049,154928.0
2022-12-13 13:00:00,49.09,49.1,49.05,49.09,469098.0,44.3958,44.4049,44.3597,44.3958,469098.0
2022-12-13 13:30:00,49.09,49.11,49.05,49.07,93077.0,44.3958,44.4139,44.3597,44.3777,93077.0
2022-12-13 14:00:00,49.07,49.08,49.05,49.08,142157.0,44.3777,44.3868,44.3597,44.3868,142157.0
2022-12-13 14:30:00,49.07,49.1,49.05,49.08,230129.0,44.3777,44.4049,44.3597,44.3868,230129.0
2022-12-13 15:00:00,49.07,49.09,49.05,49.09,226824.0,44.3777,44.3958,44.3597,44.3958,226824.0
2022-12-13 15:30:00,49.09,49.11,49.07,49.11,356745.0,44.3958,44.4139,44.3777,44.4139,356745.0
2022-12-14 09:30:00,49.05,49.09,49.02,49.09,260518.0,44.3597,44.3958,44.3325,44.3958,260518.0
2022-12-14 10:00:00,49.09,49.12,49.07,49.09,353435.0,44.3958,44.423,44.3777,44.3958,353435.0
2022-12-14 10:30:00,49.09,49.12,49.07,49.11,308031.0,44.3958,44.423,44.3777,44.4139,308031.0
2022-12-14 11:00:00,49.11,49.12,49.09,49.09,119499.0,44.4139,44.423,44.3958,44.3958,119499.0
2022-12-14 11:30:00,49.09,49.09,49.06,49.07,102791.0,44.3958,44.3958,44.3687,44.3777,102791.0
2022-12-14 12:00:00,49.07,49.1,49.06,49.08,144239.0,44.3777,44.4049,44.3687,44.3868,144239.0
2022-12-14 12:30:00,49.07,49.08,49.06,49.07,108352.0,44.3777,44.3868,44.3687,44.3777,108352.0
2022-12-14 13:00:00,49.06,49.08,49.06,49.07,128530.0,44.3687,44.3868,44.3687,44.3777,128530.0
2022-12-14 13:30:00,49.07,49.07,49.04,49.05,118478.0,44.3777,44.3777,44.3506,44.3597,118478.0
2022-12-14 14:00:00,49.06,49.07,48.94,48.98,180141.0,44.3687,44.3777,44.2602,44.2964,180141.0
2022-12-14 14:30:00,48.98,49.05,48.96,49.03,163406.0,44.2964,44.3597,44.2783,44.3416,163406.0
2022-12-14 15:00:00,49.03,49.12,49.02,49.05,267759.0,44.3416,44.423,44.3325,44.3597,267759.0
2022-12-14 15:30:00,49.05,49.09,49.04,49.05,326039.0,44.3597,44.3958,44.3506,44.3597,326039.0
2022-12-15 09:30:00,48.8,48.83,48.69,48.7,173212.0,44.1336,44.1607,44.0341,44.0431,173212.0
2022-12-15 10:00:00,48.7,48.76,48.67,48.75,296110.0,44.0431,44.0974,44.016,44.0883,296110.0
2022-12-15 10:30:00,48.75,48.81,48.74,48.76,196230.0,44.0883,44.1426,44.0793,44.0974,196230.0
2022-12-15 11:00:00,48.77,48.81,48.75,48.76,167871.0,44.1064,44.1426,44.0883,44.0974,167871.0
2022-12-15 11:30:00,48.76,48.78,48.73,48.77,106856.0,44.0974,44.1155,44.0703,44.1064,106856.0
2022-12-15 12:00:00,48.77,48.79,48.76,48.78,140457.0,44.1064,44.1245,44.0974,44.1155,140457.0
2022-12-15 12:30:00,48.78,48.79,48.76,48.78,113010.0,44.1155,44.1245,44.0974,44.1155,113010.0
2022-12-15 13:00:00,48.77,48.78,48.76,48.77,86306.0,44.1064,44.1155,44.0974,44.1064,86306.0
2022-12-15 13:30:00,48.77,48.78,48.76,48.77,195647.0,44.1064,44.1155,44.0974,44.1064,195647.0
2022-12-15 14:00:00,48.77,48.78,48.76,48.76,159736.0,44.1064,44.1155,44.0974,44.0974,159736.0
2022-12-15 14:30:00,48.76,48.79,48.76,48.78,255333.0,44.0974,44.1245,44.0974,44.1155,255333.0
2022-12-15 15:00:00,48.77,48.78,48.76,48.77,201058.0,44.1064,44.1155,44.0974,44.1064,201058.0
2022-12-15 15:30:00,48.77,48.77,48.75,48.77,215688.0,44.1064,44.1064,44.0883,44.1064,215688.0
2022-12-16 09:30:00,48.54,48.63,48.52,48.58,189829.0,43.8984,43.9798,43.8803,43.9346,189829.0
2022-12-16 10:00:00,48.59,48.59,48.54,48.55,256847.0,43.9436,43.9436,43.8984,43.9075,256847.0
2022-12-16 10:30:00,48.55,48.64,48.54,48.64,277361.0,43.9075,43.9889,43.8984,43.9889,277361.0
2022-12-16 11:00:00,48.64,48.65,48.61,48.63,161170.0,43.9889,43.9979,43.9617,43.9798,161170.0
2022-12-16 11:30:00,48.63,48.67,48.62,48.64,127493.0,43.9798,44.016,43.9708,43.9889,127493.0
2022-12-16 12:00:00,48.65,48.68,48.64,48.68,111489.0,43.9979,44.025,43.9889,44.025,111489.0
2022-12-16 12:30:00,48.67,48.68,48.66,48.68,75420.0,44.016,44.025,44.007,44.025,75420.0
2022-12-16 13:00:00,48.69,48.7,48.67,48.69,82658.0,44.0341,44.0431,44.016,44.0341,82658.0
2022-12-16 13:30:00,48.69,48.7,48.67,48.69,150752.0,44.0341,44.0431,44.016,44.0341,150752.0
2022-12-16 14:00:00,48.69,48.71,48.68,48.7,216257.0,44.0341,44.0522,44.025,44.0431,216257.0
2022-12-16 14:30:00,48.71,48.72,48.69,48.7,178614.0,44.0522,44.0612,44.0341,44.0431,178614.0
2022-12-16 15:00:00,48.7,48.7,48.66,48.7,146308.0,44.0431,44.0431,44.007,44.0431,146308.0
2022-12-16 15:30:00,48.69,48.71,48.66,48.68,182939.0,44.0341,44.0522,44.007,44.025,182939.0
2022-12-19 09:30:00,48.53,48.55,48.5,48.52,148386.0,43.8894,43.9075,43.8623,43.8803,148386.0
2022-12-19 10:00:00,48.52,48.53,48.5,48.53,238715.0,43.8803,43.8894,43.8623,43.8894,238715.0
2022-12-19 10:30:00,48.53,48.57,48.51,48.57,166237.0,43.8894,43.9256,43.8713,43.9256,166237.0
2022-12-19 11:00:00,48.56,48.56,48.52,48.53,398747.0,43.9165,43.9165,43.8803,43.8894,398747.0
2022-12-19 11:30:00,48.53,48.53,48.49,48.51,188490.0,43.8894,43.8894,43.8532,43.8713,188490.0
2022-12-19 12:00:00,48.52,48.52,48.5,48.52,133044.0,43.8803,43.8803,43.8623,43.8803,133044.0
2022-12-19 12:30:00,48.52,48.52,48.5,48.51,92175.0,43.8803,43.8803,43.8623,43.8713,92175.0
2022-12-19 13:00:00,48.51,48.53,48.51,48.52,87852.0,43.8713,43.8894,43.8713,43.8803,87852.0
2022-12-19 13:30:00,48.53,48.53,48.51,48.52,143393.0,43.8894,43.8894,43.8713,43.8803,143393.0
2022-12-19 14:00:00,48.52,48.52,48.5,48.52,198441.0,43.8803,43.8803,43.8623,43.8803,198441.0
2022-12-19 14:30:00,48.51,48.53,48.5,48.51,195716.0,43.8713,43.8894,43.8623,43.8713,195716.0
2022-12-19 15:00:00,48.51,48.52,48.5,48.51,192312.0,43.8713,43.8803,43.8623,43.8713,192312.0
2022-12-19 15:30:00,48.52,48.53,48.5,48.53,205128.0,43.8803,43.8894,43.8623,43.8894,205128.0
2022-12-20 09:30:00,48.24,48.24,48.18,48.21,292440.0,43.6271,43.6271,43.5729,43.6,292440.0
2022-12-20 10:00:00,48.2,48.25,48.2,48.23,352560.0,43.5909,43.6362,43.5909,43.6181,352560.0
2022-12-20 10:30:00,48.23,48.25,48.22,48.23,416521.0,43.6181,43.6362,43.609,43.6181,416521.0
2022-12-20 11:00:00,48.23,48.23,48.15,48.18,1676110.0,43.6181,43.6181,43.5457,43.5729,1676110.0
2022-12-20 11:30:00,48.17,48.18,48.14,48.16,224415.0,43.5638,43.5729,43.5367,43.5548,224415.0
2022-12-20 12:00:00,48.16,48.17,48.15,48.16,313712.0,43.5548,43.5638,43.5457,43.5548,313712.0
2022-12-20 12:30:00,48.16,48.17,48.15,48.16,156497.0,43.5548,43.5638,43.5457,43.5548,156497.0
2022-12-20 13:00:00,48.16,48.17,48.14,48.15,133686.0,43.5548,43.5638,43.5367,43.5457,133686.0
2022-12-20 13:30:00,48.14,48.16,48.14,48.16,209490.0,43.5367,43.5548,43.5367,43.5548,209490.0
2022-12-20 14:00:00,48.15,48.18,48.15,48.18,276764.0,43.5457,43.5729,43.5457,43.5729,276764.0
2022-12-20 14:30:00,48.17,48.18,48.16,48.16,192648.0,43.5638,43.5729,43.5548,43.5548,192648.0
2022-12-20 15:00:00,48.16,48.17,48.14,48.14,269721.0,43.5548,43.5638,43.5367,43.5367,269721.0
2022-12-20 15:30:00,48.14,48.16,48.14,48.15,220014.0,43.5367,43.5548,43.5367,43.5457,220014.0
2022-12-21 09:30:00,48.21,48.23,48.19,48.2,186840.0,43.6,43.6181,43.5819,43.5909,186840.0
2022-12-21 10:00:00,48.19,48.21,48.17,48.2,318905.0,43.5819,43.6,43.5638,43.5909,318905.0
2022-12-21 10:30:00,48.2,48.22,48.18,48.18,256707.0,43.5909,43.609,43.5729,43.5729,256707.0
2022-12-21 11:00:00,48.18,48.2,48.13,48.14,264198.0,43.5729,43.5909,43.5276,43.5367,264198.0
2022-12-21 11:30:00,48.14,48.15,48.13,48.13,219982.0,43.5367,43.5457,43.5276,43.5276,219982.0
2022-12-21 12:00:00,48.14,48.14,48.12,48.13,229682.0,43.5367,43.5367,43.5186,43.5276,229682.0
2022-12-21 12:30:00,48.13,48.16,48.12,48.16,221451.0,43.5276,43.5548,43.5186,43.5548,221451.0
2022-12-21 13:00:00,48.16,48.17,48.14,48.16,157060.0,43.5548,43.5638,43.5367,43.5548,157060.0
2022-12-21 13:30:00,48.16,48.16,48.15,48.16,204508.0,43.5548,43.5548,43.5457,43.5548,204508.0
2022-12-21 14:00:00,48.16,48.16,48.15,48.16,318984.0,43.5548,43.5548,43.5457,43.5548,318984.0
2022-12-21 14:30:00,48.16,48.16,48.13,48.14,254867.0,43.5548,43.5548,43.5276,43.5367,254867.0
2022-12-21 15:00:00,48.14,48.15,48.12,48.15,281963.0,43.5367,43.5457,43.5186,43.5457,281963.0
2022-12-21 15:30:00,48.15,48.15,48.12,48.14,382143.0,43.5457,43.5457,43.5186,43.5367,382143.0
2022-12-22 09:30:00,48.08,48.08,48.01,48.06,222698.0,43.4824,43.4824,43.4191,43.4643,222698.0
2022-12-22 10:00:00,48.05,48.08,48.02,48.03,307010.0,43.4553,43.4824,43.4282,43.4372,307010.0
2022-12-22 10:30:00,48.03,48.05,48.02,48.05,293873.0,43.4372,43.4553,43.4282,43.4553,293873.0
2022-12-22 11:00:00,48.05,48.05,48.03,48.04,195919.0,43.4553,43.4553,43.4372,43.4462,195919.0
2022-12-22 11:30:00,48.03,48.04,48.02,48.03,171441.0,43.4372,43.4462,43.4282,43.4372,171441.0
2022-12-22 12:00:00,48.03,48.03,48.02,48.03,178323.0,43.4372,43.4372,43.4282,43.4372,178323.0
2022-12-22 12:30:00,48.03,48.05,48.02,48.05,213406.0,43.4372,43.4553,43.4282,43.4553,213406.0
2022-12-22 13:00:00,48.05,48.05,48.04,48.05,129682.0,43.4553,43.4553,43.4462,43.4553,129682.0
2022-12-22 13:30:00,48.05,48.05,48.04,48.05,172486.0,43.4553,43.4553,43.4462,43.4553,172486.0
2022-12-22 14:00:00,48.05,48.06,48.03,48.04,233346.0,43.4553,43.4643,43.4372,43.4462,233346.0
2022-12-22 14:30:00,48.03,48.11,48.03,48.06,598975.0,43.4372,43.5095,43.4372,43.4643,598975.0
2022-12-22 15:00:00,48.06,48.06,48.04,48.05,293929.0,43.4643,43.4643,43.4462,43.4553,293929.0
2022-12-22 15:30:00,48.05,48.05,48.02,48.05,402969.0,43.4553,43.4553,43.4282,43.4553,402969.0
2022-12-23 09:30:00,47.75,47.77,47.72,47.74,245417.0,43.3788,43.397,43.3516,43.3697,245417.0
2022-12-23 10:00:00,47.74,47.81,47.74,47.79,244284.0,43.3697,43.4333,43.3697,43.4151,244284.0
2022-12-23 10:30:00,47.79,47.8,47.76,47.79,200521.0,43.4151,43.4242,43.3879,43.4151,200521.0
2022-12-23 11:00:00,47.79,47.8,47.77,47.79,160672.0,43.4151,43.4242,43.397,43.4151,160672.0
2022-12-23 11:30:00,47.79,47.8,47.76,47.76,128339.0,43.4151,43.4242,43.3879,43.3879,128339.0
2022-12-23 12:00:00,47.77,47.77,47.74,47.75,237209.0,43.397,43.397,43.3697,43.3788,237209.0
2022-12-23 12:30:00,47.75,47.75,47.74,47.74,91335.0,43.3788,43.3788,43.3697,43.3697,91335.0
2022-12-23 13:00:00,47.74,47.76,47.74,47.75,154133.0,43.3697,43.3879,43.3697,43.3788,154133.0
2022-12-23 13:30:00,47.75,47.75,47.72,47.73,113411.0,43.3788,43.3788,43.3516,43.3606,113411.0
2022-12-23 14:00:00,47.73,47.75,47.72,47.75,142600.0,43.3606,43.3788,43.3516,43.3788,142600.0
2022-12-23 14:30:00,47.75,47.75,47.74,47.75,91923.0,43.3788,43.3788,43.3697,43.3788,91923.0
2022-12-23 15:00:00,47.75,47.76,47.74,47.75,95361.0,43.3788,43.3879,43.3697,43.3788,95361.0
2022-12-23 15:30:00,47.75,47.75,47.72,47.73,184273.0,43.3788,43.3788,43.3516,43.3606,184273.0
2022-12-27 09:30:00,47.52,47.55,47.5,47.51,253604.0,43.1699,43.1971,43.1517,43.1608,253604.0
2022-12-27 10:00:00,47.51,47.56,47.51,47.55,361636.0,43.1608,43.2062,43.1608,43.1971,361636.0
2022-12-27 10:30:00,47.55,47.56,47.52,47.53,197089.0,43.1971,43.2062,43.1699,43.1789,197089.0
2022-12-27 11:00:00,47.53,47.56,47.52,47.54,148896.0,43.1789,43.2062,43.1699,43.188,148896.0
2022-12-27 11:30:00,47.54,47.54,47.51,47.53,139712.0,43.188,43.188,43.1608,43.1789,139712.0
2022-12-27 12:00:00,47.53,47.54,47.52,47.53,97199.0,43.1789,43.188,43.1699,43.1789,97199.0
2022-12-27 12:30:00,47.53,47.53,47.49,47.49,134444.0,43.1789,43.1789,43.1426,43.1426,134444.0
2022-12-27 13:00:00,47.49,47.52,47.49,47.52,140737.0,43.1426,43.1699,43.1426,43.1699,140737.0
2022-12-27 13:30:00,47.52,47.52,47.49,47.51,125990.0,43.1699,43.1699,43.1426,43.1608,125990.0
2022-12-27 14:00:00,47.51,47.54,47.51,47.52,186430.0,43.1608,43.188,43.1608,43.1699,186430.0
2022-12-27 14:30:00,47.53,47.53,47.5,47.52,157466.0,43.1789,43.1789,43.1517,43.1699,157466.0
2022-12-27 15:00:00,47.52,47.54,47.51,47.54,234606.0,43.1699,43.188,43.1608,43.188,234606.0
2022-12-27 15:30:00,47.54,47.54,47.51,47.54,150456.0,43.188,43.188,43.1608,43.188,150456.0
2022-12-28 09:30:00,47.48,47.57,47.48,47.55,319185.0,43.1335,43.2153,43.1335,43.1971,319185.0
2022-12-28 10:00:00,47.55,47.56,47.5,47.5,363557.0,43.1971,43.2062,43.1517,43.1517,363557.0
2022-12-28 10:30:00,47.51,47.56,47.49,47.52,221073.0,43.1608,43.2062,43.1426,43.1699,221073.0
2022-12-28 11:00:00,47.52,47.55,47.52,47.54,144835.0,43.1699,43.1971,43.1699,43.188,144835.0
2022-12-28 11:30:00,47.54,47.57,47.53,47.55,99524.0,43.188,43.2153,43.1789,43.1971,99524.0
2022-12-28 12:00:00,47.55,47.58,47.55,47.55,123592.0,43.1971,43.2244,43.1971,43.1971,123592.0
2022-12-28 12:30:00,47.55,47.57,47.55,47.56,60089.0,43.1971,43.2153,43.1971,43.2062,60089.0
2022-12-28 13:00:00,47.57,47.57,47.54,47.55,121079.0,43.2153,43.2153,43.188,43.1971,121079.0
2022-12-28 13:30:00,47.55,47.55,47.53,47.54,195473.0,43.1971,43.1971,43.1789,43.188,195473.0
2022-12-28 14:00:00,47.54,47.54,47.52,47.53,185197.0,43.188,43.188,43.1699,43.1789,185197.0
2022-12-28 14:30:00,47.53,47.55,47.52,47.54,236153.0,43.1789,43.1971,43.1699,43.188,236153.0
2022-12-28 15:00:00,47.54,47.55,47.52,47.53,123481.0,43.188,43.1971,43.1699,43.1789,123481.0
2022-12-28 15:30:00,47.53,47.55,47.52,47.52,166940.0,43.1789,43.1971,43.1699,43.1699,166940.0
2022-12-29 09:30:00,47.57,47.6,47.57,47.58,181053.0,43.2153,43.2425,43.2153,43.2244,181053.0
2022-12-29 10:00:00,47.58,47.6,47.56,47.59,480714.0,43.2244,43.2425,43.2062,43.2335,480714.0
2022-12-29 10:30:00,47.59,47.61,47.58,47.59,364972.0,43.2335,43.2516,43.2244,43.2335,364972.0
2022-12-29 11:00:00,47.59,47.64,47.59,47.63,1634254.0,43.2335,43.2789,43.2335,43.2698,1634254.0
2022-12-29 11:30:00,47.63,47.67,47.62,47.66,317468.0,43.2698,43.3061,43.2607,43.297,317468.0
2022-12-29 12:00:00,47.66,47.66,47.64,47.66,198942.0,43.297,43.297,43.2789,43.297,198942.0
2022-12-29 12:30:00,47.66,47.66,47.64,47.65,119578.0,43.297,43.297,43.2789,43.288,119578.0
2022-12-29 13:00:00,47.66,47.66,47.64,47.65,92669.0,43.297,43.297,43.2789,43.288,92669.0
2022-12-29 13:30:00,47.64,47.65,47.64,47.64,133870.0,43.2789,43.288,43.2789,43.2789,133870.0
2022-12-29 14:00:00,47.64,47.65,47.62,47.63,194632.0,43.2789,43.288,43.2607,43.2698,194632.0
2022-12-29 14:30:00,47.63,47.63,47.61,47.62,179118.0,43.2698,43.2698,43.2516,43.2607,179118.0
2022-12-29 15:00:00,47.62,47.64,47.6,47.62,365173.0,43.2607,43.2789,43.2425,43.2607,365173.0
2022-12-29 15:30:00,47.63,47.63,47.61,47.63,179878.0,43.2698,43.2698,43.2516,43.2698,179878.0
2022-12-30 09:30:00,47.52,47.55,47.47,47.48,250926.0,43.1699,43.1971,43.1244,43.1335,250926.0
2022-12-30 10:00:00,47.48,47.5,47.46,47.5,242862.0,43.1335,43.1517,43.1154,43.1517,242862.0
2022-12-30 10:30:00,47.5,47.53,47.49,47.5,282359.0,43.1517,43.1789,43.1426,43.1517,282359.0
2022-12-30 11:00:00,47.5,47.51,47.44,47.45,147342.0,43.1517,43.1608,43.0972,43.1063,147342.0
2022-12-30 11:30:00,47.44,47.45,47.41,47.42,138279.0,43.0972,43.1063,43.0699,43.079,138279.0
2022-12-30 12:00:00,47.43,47.43,47.39,47.41,172520.0,43.0881,43.0881,43.0518,43.0699,172520.0
2022-12-30 12:30:00,47.4,47.46,47.39,47.46,83003.0,43.0608,43.1154,43.0518,43.1154,83003.0
2022-12-30 13:00:00,47.47,47.47,47.41,47.42,258767.0,43.1244,43.1244,43.0699,43.079,258767.0
2022-12-30 13:30:00,47.42,47.43,47.4,47.41,268101.0,43.079,43.0881,43.0608,43.0699,268101.0
2022-12-30 14:00:00,47.41,47.43,47.4,47.43,171335.0,43.0699,43.0881,43.0608,43.0881,171335.0
2022-12-30 14:30:00,47.43,47.44,47.42,47.42,155086.0,43.0881,43.0972,43.079,43.079,155086.0
2022-12-30 15:00:00,47.43,47.45,47.42,47.45,173445.0,43.0881,43.1063,43.079,43.1063,173445.0
2022-12-30 15:30:00,47.45,47.45,47.42,47.44,178772.0,43.1063,43.1063,43.079,43.0972,178772.0
2023-01-03 09:30:00,47.87,47.89,47.84,47.89,365532.0,43.4878,43.506,43.4606,43.506,365532.0
2023-01-03 10:00:00,47.89,47.89,47.81,47.83,775484.0,43.506,43.506,43.4333,43.4515,775484.0
2023-01-03 10:30:00,47.83,47.83,47.79,47.83,397755.0,43.4515,43.4515,43.4151,43.4515,397755.0
2023-01-03 11:00:00,47.83,47.84,47.81,47.84,465614.0,43.4515,43.4606,43.4333,43.4606,465614.0
2023-01-03 11:30:00,47.84,47.85,47.79,47.8,201669.0,43.4606,43.4696,43.4151,43.4242,201669.0
2023-01-03 12:00:00,47.8,47.82,47.78,47.81,200938.0,43.4242,43.4424,43.4061,43.4333,200938.0
2023-01-03 12:30:00,47.81,47.83,47.8,47.83,123328.0,43.4333,43.4515,43.4242,43.4515,123328.0
2023-01-03 13:00:00,47.82,47.85,47.82,47.84,390394.0,43.4424,43.4696,43.4424,43.4606,390394.0
2023-01-03 13:30:00,47.84,47.86,47.84,47.84,358845.0,43.4606,43.4787,43.4606,43.4606,358845.0
2023-01-03 14:00:00,47.84,47.85,47.84,47.84,260164.0,43.4606,43.4696,43.4606,43.4606,260164.0
2023-01-03 14:30:00,47.84,47.86,47.84,47.84,233571.0,43.4606,43.4787,43.4606,43.4606,233571.0
2023-01-03 15:00:00,47.85,47.86,47.84,47.86,255437.0,43.4696,43.4787,43.4606,43.4787,255437.0
2023-01-03 15:30:00,47.86,47.87,47.84,47.85,304885.0,43.4787,43.4878,43.4606,43.4696,304885.0
2023-01-04 09:30:00,47.98,48.05,47.98,48.05,132217.0,43.5877,43.6513,43.5877,43.6513,132217.0
2023-01-04 10:00:00,48.04,48.04,47.96,48.0,212328.0,43.6423,43.6423,43.5696,43.6059,212328.0
2023-01-04 10:30:00,48.0,48.05,47.98,48.05,216366.0,43.6059,43.6513,43.5877,43.6513,216366.0
2023-01-04 11:00:00,48.05,48.07,48.03,48.05,95721.0,43.6513,43.6695,43.6332,43.6513,95721.0
2023-01-04 11:30:00,48.05,48.1,48.05,48.09,136367.0,43.6513,43.6968,43.6513,43.6877,136367.0
2023-01-04 12:00:00,48.09,48.09,48.05,48.06,129575.0,43.6877,43.6877,43.6513,43.6604,129575.0
2023-01-04 12:30:00,48.05,48.06,48.05,48.05,94934.0,43.6513,43.6604,43.6513,43.6513,94934.0
2023-01-04 13:00:00,48.06,48.06,48.04,48.05,70926.0,43.6604,43.6604,43.6423,43.6513,70926.0
2023-01-04 13:30:00,48.05,48.06,48.02,48.02,121379.0,43.6513,43.6604,43.6241,43.6241,121379.0
2023-01-04 14:00:00,48.02,48.06,48.01,48.06,151904.0,43.6241,43.6604,43.615,43.6604,151904.0
2023-01-04 14:30:00,48.06,48.06,48.02,48.04,218986.0,43.6604,43.6604,43.6241,43.6423,218986.0
2023-01-04 15:00:00,48.04,48.07,48.03,48.05,130059.0,43.6423,43.6695,43.6332,43.6513,130059.0
2023-01-04 15:30:00,48.05,48.07,48.05,48.06,245800.0,43.6513,43.6695,43.6513,43.6604,245800.0
2023-01-05 09:30:00,47.91,47.94,47.89,47.92,191240.0,43.5242,43.5514,43.506,43.5332,191240.0
2023-01-05 10:00:00,47.92,47.95,47.91,47.93,245329.0,43.5332,43.5605,43.5242,43.5423,245329.0
2023-01-05 10:30:00,47.93,47.98,47.9,47.94,148464.0,43.5423,43.5877,43.5151,43.5514,148464.0
2023-01-05 11:00:00,47.94,47.98,47.92,47.98,137643.0,43.5514,43.5877,43.5332,43.5877,137643.0
2023-01-05 11:30:00,47.97,47.98,47.93,47.96,101954.0,43.5787,43.5877,43.5423,43.5696,101954.0
2023-01-05 12:00:00,47.96,48.0,47.95,47.99,80920.0,43.5696,43.6059,43.5605,43.5968,80920.0
2023-01-05 12:30:00,47.98,48.0,47.97,47.99,106555.0,43.5877,43.6059,43.5787,43.5968,106555.0
2023-01-05 13:00:00,47.99,48.02,47.97,48.01,79829.0,43.5968,43.6241,43.5787,43.615,79829.0
2023-01-05 13:30:00,48.02,48.02,48.0,48.01,78818.0,43.6241,43.6241,43.6059,43.615,78818.0
2023-01-05 14:00:00,48.01,48.03,47.98,48.0,147361.0,43.615,43.6332,43.5877,43.6059,147361.0
2023-01-05 14:30:00,48.0,48.01,47.98,48.0,218426.0,43.6059,43.615,43.5877,43.6059,218426.0
2023-01-05 15:00:00,48.0,48.01,47.98,48.01,116669.0,43.6059,43.615,43.5877,43.615,116669.0
2023-01-05 15:30:00,48.01,48.02,47.99,47.99,204585.0,43.615,43.6241,43.5968,43.5968,204585.0
2023-01-06 09:30:00,48.04,48.09,48.02,48.07,80413.0,43.6423,43.6877,43.6241,43.6695,80413.0
2023-01-06 10:00:00,48.08,48.23,48.07,48.23,203065.0,43.6786,43.8149,43.6695,43.8149,203065.0
2023-01-06 10:30:00,48.23,48.28,48.21,48.27,556967.0,43.8149,43.8603,43.7967,43.8512,556967.0
2023-01-06 11:00:00,48.27,48.3,48.26,48.27,157190.0,43.8512,43.8785,43.8421,43.8512,157190.0
2023-01-06 11:30:00,48.27,48.27,48.21,48.25,161247.0,43.8512,43.8512,43.7967,43.833,161247.0
2023-01-06 12:00:00,48.25,48.25,48.23,48.25,96528.0,43.833,43.833,43.8149,43.833,96528.0
2023-01-06 12:30:00,48.25,48.25,48.23,48.25,63306.0,43.833,43.833,43.8149,43.833,63306.0
2023-01-06 13:00:00,48.25,48.27,48.24,48.27,67695.0,43.833,43.8512,43.8239,43.8512,67695.0
2023-01-06 13:30:00,48.27,48.29,48.26,48.29,140065.0,43.8512,43.8694,43.8421,43.8694,140065.0
2023-01-06 14:00:00,48.29,48.29,48.28,48.29,93117.0,43.8694,43.8694,43.8603,43.8694,93117.0
2023-01-06 14:30:00,48.29,48.3,48.28,48.28,117962.0,43.8694,43.8785,43.8603,43.8603,117962.0
2023-01-06 15:00:00,48.29,48.31,48.28,48.31,97222.0,43.8694,43.8875,43.8603,43.8875,97222.0
2023-01-06 15:30:00,48.3,48.31,48.3,48.3,147217.0,43.8785,43.8875,43.8785,43.8785,147217.0
2023-01-09 09:30:00,48.1,48.21,48.09,48.16,184196.0,43.6968,43.7967,43.6877,43.7513,184196.0
2023-01-09 10:00:00,48.16,48.19,48.13,48.14,253916.0,43.7513,43.7785,43.724,43.7331,253916.0
2023-01-09 10:30:00,48.14,48.21,48.12,48.21,132000.0,43.7331,43.7967,43.7149,43.7967,132000.0
2023-01-09 11:00:00,48.21,48.28,48.2,48.27,203104.0,43.7967,43.8603,43.7876,43.8512,203104.0
2023-01-09 11:30:00,48.27,48.27,48.24,48.25,480291.0,43.8512,43.8512,43.8239,43.833,480291.0
2023-01-09 12:00:00,48.24,48.25,48.2,48.22,205602.0,43.8239,43.833,43.7876,43.8058,205602.0
2023-01-09 12:30:00,48.22,48.22,48.19,48.21,334680.0,43.8058,43.8058,43.7785,43.7967,334680.0
2023-01-09 13:00:00,48.21,48.22,48.19,48.21,94250.0,43.7967,43.8058,43.7785,43.7967,94250.0
2023-01-09 13:30:00,48.21,48.21,48.18,48.2,89726.0,43.7967,43.7967,43.7694,43.7876,89726.0
2023-01-09 14:00:00,48.2,48.22,48.19,48.22,176939.0,43.7876,43.8058,43.7785,43.8058,176939.0
2023-01-09 14:30:00,48.22,48.22,48.19,48.2,117649.0,43.8058,43.8058,43.7785,43.7876,117649.0
2023-01-09 15:00:00,48.2,48.21,48.19,48.2,147620.0,43.7876,43.7967,43.7785,43.7876,147620.0
2023-01-09 15:30:00,48.2,48.2,48.17,48.2,146504.0,43.7876,43.7876,43.7604,43.7876,146504.0
2023-01-10 09:30:00,48.0,48.05,48.0,48.02,178822.0,43.6059,43.6513,43.6059,43.6241,178822.0
2023-01-10 10:00:00,48.03,48.03,48.0,48.01,295410.0,43.6332,43.6332,43.6059,43.615,295410.0
2023-01-10 10:30:00,48.01,48.03,47.99,48.02,180579.0,43.615,43.6332,43.5968,43.6241,180579.0
2023-01-10 11:00:00,48.01,48.03,47.99,48.01,173634.0,43.615,43.6332,43.5968,43.615,173634.0
2023-01-10 11:30:00,48.02,48.03,48.01,48.01,163881.0,43.6241,43.6332,43.615,43.615,163881.0
2023-01-10 12:00:00,48.02,48.02,48.0,48.02,115180.0,43.6241,43.6241,43.6059,43.6241,115180.0
2023-01-10 12:30:00,48.02,48.02,48.0,48.01,50049.0,43.6241,43.6241,43.6059,43.615,50049.0
2023-01-10 13:00:00,48.02,48.05,48.01,48.03,94590.0,43.6241,43.6513,43.615,43.6332,94590.0
2023-01-10 13:30:00,48.03,48.05,48.02,48.05,148184.0,43.6332,43.6513,43.6241,43.6513,148184.0
2023-01-10 14:00:00,48.05,48.07,48.04,48.07,77464.0,43.6513,43.6695,43.6423,43.6695,77464.0
2023-01-10 14:30:00,48.07,48.08,48.05,48.07,215380.0,43.6695,43.6786,43.6513,43.6695,215380.0
2023-01-10 15:00:00,48.08,48.08,48.06,48.08,79552.0,43.6786,43.6786,43.6604,43.6786,79552.0
2023-01-10 15:30:00,48.08,48.11,48.07,48.11,174466.0,43.6786,43.7058,43.6695,43.7058,174466.0
2023-01-11 09:30:00,48.34,48.4,48.32,48.4,174861.0,43.9148,43.9693,43.8966,43.9693,174861.0
2023-01-11 10:00:00,48.39,48.45,48.38,48.39,268373.0,43.9602,44.0147,43.9511,43.9602,268373.0
2023-01-11 10:30:00,48.39,48.41,48.37,48.4,115755.0,43.9602,43.9784,43.942,43.9693,115755.0
2023-01-11 11:00:00,48.4,48.43,48.39,48.4,117588.0,43.9693,43.9966,43.9602,43.9693,117588.0
2023-01-11 11:30:00,48.41,48.46,48.4,48.44,177074.0,43.9784,44.0238,43.9693,44.0056,177074.0
2023-01-11 12:00:00,48.44,48.44,48.42,48.44,111606.0,44.0056,44.0056,43.9875,44.0056,111606.0
2023-01-11 12:30:00,48.44,48.44,48.42,48.44,101017.0,44.0056,44.0056,43.9875,44.0056,101017.0
2023-01-11 13:00:00,48.43,48.46,48.42,48.44,91635.0,43.9966,44.0238,43.9875,44.0056,91635.0
2023-01-11 13:30:00,48.44,48.47,48.43,48.47,84668.0,44.0056,44.0329,43.9966,44.0329,84668.0
2023-01-11 14:00:00,48.47,48.48,48.46,48.47,117017.0,44.0329,44.042,44.0238,44.0329,117017.0
2023-01-11 14:30:00,48.48,48.48,48.46,48.48,137400.0,44.042,44.042,44.0238,44.042,137400.0
2023-01-11 15:00:00,48.48,48.49,48.47,48.48,121541.0,44.042,44.0511,44.0329,44.042,121541.0
2023-01-11 15:30:00,48.48,48.49,48.47,48.49,249826.0,44.042,44.0511,44.0329,44.0511,249826.0
2023-01-12 09:30:00,48.59,48.62,48.49,48.51,68189.0,44.1419,44.1692,44.0511,44.0692,68189.0
2023-01-12 10:00:00,48.51,48.55,48.48,48.53,242611.0,44.0692,44.1056,44.042,44.0874,242611.0
2023-01-12 10:30:00,48.53,48.55,48.5,48.53,634611.0,44.0874,44.1056,44.0601,44.0874,634611.0
2023-01-12 11:00:00,48.53,48.57,48.5,48.55,147403.0,44.0874,44.1237,44.0601,44.1056,147403.0
2023-01-12 11:30:00,48.55,48.58,48.54,48.55,153147.0,44.1056,44.1328,44.0965,44.1056,153147.0
2023-01-12 12:00:00,48.55,48.6,48.55,48.6,59502.0,44.1056,44.151,44.1056,44.151,59502.0
2023-01-12 12:30:00,48.6,48.63,48.59,48.63,67816.0,44.151,44.1782,44.1419,44.1782,67816.0
2023-01-12 13:00:00,48.63,48.67,48.62,48.65,64898.0,44.1782,44.2146,44.1692,44.1964,64898.0
2023-01-12 13:30:00,48.65,48.69,48.63,48.68,169914.0,44.1964,44.2328,44.1782,44.2237,169914.0
2023-01-12 14:00:00,48.68,48.68,48.65,48.66,188036.0,44.2237,44.2237,44.1964,44.2055,188036.0
2023-01-12 14:30:00,48.67,48.67,48.64,48.65,113932.0,44.2146,44.2146,44.1873,44.1964,113932.0
2023-01-12 15:00:00,48.65,48.65,48.62,48.64,158061.0,44.1964,44.1964,44.1692,44.1873,158061.0
2023-01-12 15:30:00,48.64,48.65,48.62,48.65,146765.0,44.1873,44.1964,44.1692,44.1964,146765.0
2023-01-13 09:30:00,48.58,48.65,48.58,48.65,140846.0,44.1328,44.1964,44.1328,44.1964,140846.0
2023-01-13 10:00:00,48.64,48.64,48.6,48.63,201374.0,44.1873,44.1873,44.151,44.1782,201374.0
2023-01-13 10:30:00,48.63,48.64,48.6,48.61,79055.0,44.1782,44.1873,44.151,44.1601,79055.0
2023-01-13 11:00:00,48.61,48.61,48.55,48.56,259132.0,44.1601,44.1601,44.1056,44.1147,259132.0
2023-01-13 11:30:00,48.56,48.57,48.52,48.53,114614.0,44.1147,44.1237,44.0783,44.0874,114614.0
2023-01-13 12:00:00,48.54,48.55,48.52,48.54,636192.0,44.0965,44.1056,44.0783,44.0965,636192.0
2023-01-13 12:30:00,48.54,48.55,48.51,48.52,118216.0,44.0965,44.1056,44.0692,44.0783,118216.0
2023-01-13 13:00:00,48.52,48.53,48.5,48.51,82165.0,44.0783,44.0874,44.0601,44.0692,82165.0
2023-01-13 13:30:00,48.51,48.52,48.5,48.51,108386.0,44.0692,44.0783,44.0601,44.0692,108386.0
2023-01-13 14:00:00,48.52,48.52,48.51,48.52,150163.0,44.0783,44.0783,44.0692,44.0783,150163.0
2023-01-13 14:30:00,48.52,48.52,48.51,48.52,94811.0,44.0783,44.0783,44.0692,44.0783,94811.0
2023-01-13 15:00:00,48.52,48.53,48.51,48.53,125059.0,44.0783,44.0874,44.0692,44.0874,125059.0
2023-01-13 15:30:00,48.53,48.53,48.5,48.51,306064.0,44.0874,44.0874,44.0601,44.0692,306064.0
2023-01-17 09:30:00,48.52,48.58,48.52,48.58,113865.0,44.0783,44.1328,44.0783,44.1328,113865.0
2023-01-17 10:00:00,48.58,48.76,48.57,48.71,367499.0,44.1328,44.2963,44.1237,44.2509,367499.0
2023-01-17 10:30:00,48.71,48.74,48.68,48.73,218130.0,44.2509,44.2782,44.2237,44.2691,218130.0
2023-01-17 11:00:00,48.73,48.74,48.7,48.7,449269.0,44.2691,44.2782,44.2418,44.2418,449269.0
2023-01-17 11:30:00,48.71,48.74,48.7,48.73,139839.0,44.2509,44.2782,44.2418,44.2691,139839.0
2023-01-17 12:00:00,48.73,48.73,48.69,48.7,210441.0,44.2691,44.2691,44.2328,44.2418,210441.0
2023-01-17 12:30:00,48.7,48.7,48.67,48.68,84758.0,44.2418,44.2418,44.2146,44.2237,84758.0
2023-01-17 13:00:00,48.68,48.71,48.66,48.7,1737160.0,44.2237,44.2509,44.2055,44.2418,1737160.0
2023-01-17 13:30:00,48.7,48.72,48.69,48.71,129706.0,44.2418,44.26,44.2328,44.2509,129706.0
2023-01-17 14:00:00,48.71,48.71,48.68,48.69,298315.0,44.2509,44.2509,44.2237,44.2328,298315.0
2023-01-17 14:30:00,48.7,48.72,48.69,48.71,195129.0,44.2418,44.26,44.2328,44.2509,195129.0
2023-01-17 15:00:00,48.71,48.73,48.7,48.72,327028.0,44.2509,44.2691,44.2418,44.26,327028.0
2023-01-17 15:30:00,48.71,48.72,48.68,48.7,239782.0,44.2509,44.26,44.2237,44.2418,239782.0
2023-01-18 09:30:00,49.05,49.08,49.01,49.05,414786.0,44.5598,44.5871,44.5235,44.5598,414786.0
2023-01-18 10:00:00,49.05,49.08,49.03,49.06,175743.0,44.5598,44.5871,44.5416,44.5689,175743.0
2023-01-18 10:30:00,49.07,49.07,49.01,49.02,131048.0,44.578,44.578,44.5235,44.5325,131048.0
2023-01-18 11:00:00,49.03,49.05,49.01,49.01,149736.0,44.5416,44.5598,44.5235,44.5235,149736.0
2023-01-18 11:30:00,49.02,49.02,48.98,49.02,84144.0,44.5325,44.5325,44.4962,44.5325,84144.0
2023-01-18 12:00:00,49.02,49.02,48.98,49.0,115118.0,44.5325,44.5325,44.4962,44.5144,115118.0
2023-01-18 12:30:00,49.0,49.02,48.99,49.02,127515.0,44.5144,44.5325,44.5053,44.5325,127515.0
2023-01-18 13:00:00,49.02,49.04,49.02,49.04,171243.0,44.5325,44.5507,44.5325,44.5507,171243.0
2023-01-18 13:30:00,49.04,49.04,49.0,49.02,12976946.0,44.5507,44.5507,44.5144,44.5325,12976946.0
2023-01-18 14:00:00,49.02,49.02,48.96,48.99,202932.0,44.5325,44.5325,44.478,44.5053,202932.0
2023-01-18 14:30:00,48.99,49.01,48.97,49.0,265980.0,44.5053,44.5235,44.4871,44.5144,265980.0
2023-01-18 15:00:00,49.0,49.0,48.99,49.0,112368.0,44.5144,44.5144,44.5053,44.5144,112368.0
2023-01-18 15:30:00,49.0,49.0,48.97,48.97,355849.0,44.5144,44.5144,44.4871,44.4871,355849.0
2023-01-19 09:30:00,48.88,48.96,48.88,48.95,96652.0,44.4054,44.478,44.4054,44.469,96652.0
2023-01-19 10:00:00,48.94,48.95,48.91,48.91,166396.0,44.4599,44.469,44.4326,44.4326,166396.0
2023-01-19 10:30:00,48.92,48.96,48.91,48.92,128516.0,44.4417,44.478,44.4326,44.4417,128516.0
2023-01-19 11:00:00,48.93,48.96,48.93,48.95,82016.0,44.4508,44.478,44.4508,44.469,82016.0
2023-01-19 11:30:00,48.95,48.97,48.93,48.96,91350.0,44.469,44.4871,44.4508,44.478,91350.0
2023-01-19 12:00:00,48.96,48.97,48.91,48.91,94707.0,44.478,44.4871,44.4326,44.4326,94707.0
2023-01-19 12:30:00,48.92,48.93,48.88,48.89,199505.0,44.4417,44.4508,44.4054,44.4144,199505.0
2023-01-19 13:00:00,48.89,48.96,48.88,48.96,161326.0,44.4144,44.478,44.4054,44.478,161326.0
2023-01-19 13:30:00,48.96,49.01,48.93,48.95,13497884.0,44.478,44.5235,44.4508,44.469,13497884.0
2023-01-19 14:00:00,48.95,48.95,48.91,48.94,336960.0,44.469,44.469,44.4326,44.4599,336960.0
2023-01-19 14:30:00,48.94,48.95,48.93,48.94,162353.0,44.4599,44.469,44.4508,44.4599,162353.0
2023-01-19 15:00:00,48.94,48.95,48.93,48.94,109211.0,44.4599,44.469,44.4508,44.4599,109211.0
2023-01-19 15:30:00,48.94,48.95,48.93,48.94,309680.0,44.4599,44.469,44.4508,44.4599,309680.0
2023-01-20 09:30:00,48.73,48.78,48.73,48.76,96257.0,44.2691,44.3145,44.2691,44.2963,96257.0
2023-01-20 10:00:00,48.76,48.77,48.72,48.73,168468.0,44.2963,44.3054,44.26,44.2691,168468.0
2023-01-20 10:30:00,48.74,48.75,48.7,48.72,173301.0,44.2782,44.2873,44.2418,44.26,173301.0
2023-01-20 11:00:00,48.72,48.72,48.68,48.69,129514.0,44.26,44.26,44.2237,44.2328,129514.0
2023-01-20 11:30:00,48.68,48.7,48.67,48.68,84342.0,44.2237,44.2418,44.2146,44.2237,84342.0
2023-01-20 12:00:00,48.68,48.69,48.66,48.69,68222.0,44.2237,44.2328,44.2055,44.2328,68222.0
2023-01-20 12:30:00,48.68,48.71,48.68,48.71,98915.0,44.2237,44.2509,44.2237,44.2509,98915.0
2023-01-20 13:00:00,48.71,48.71,48.67,48.68,3754764.0,44.2509,44.2509,44.2146,44.2237,3754764.0
2023-01-20 13:30:00,48.69,48.7,48.67,48.7,175932.0,44.2328,44.2418,44.2146,44.2418,175932.0
2023-01-20 14:00:00,48.7,48.71,48.68,48.71,161960.0,44.2418,44.2509,44.2237,44.2509,161960.0
2023-01-20 14:30:00,48.71,48.72,48.7,48.71,185674.0,44.2509,44.26,44.2418,44.2509,185674.0
2023-01-20 15:00:00,48.71,48.72,48.7,48.71,104817.0,44.2509,44.26,44.2418,44.2509,104817.0
2023-01-20 15:30:00,48.72,48.72,48.69,48.7,277506.0,44.26,44.26,44.2328,44.2418,277506.0
2023-01-23 09:30:00,48.55,48.62,48.55,48.61,181263.0,44.1056,44.1692,44.1056,44.1601,181263.0
2023-01-23 10:00:00,48.61,48.62,48.58,48.61,301303.0,44.1601,44.1692,44.1328,44.1601,301303.0
2023-01-23 10:30:00,48.62,48.65,48.61,48.64,137351.0,44.1692,44.1964,44.1601,44.1873,137351.0
2023-01-23 11:00:00,48.63,48.67,48.63,48.64,77263.0,44.1782,44.2146,44.1782,44.1873,77263.0
2023-01-23 11:30:00,48.64,48.64,48.62,48.63,117535.0,44.1873,44.1873,44.1692,44.1782,117535.0
2023-01-23 12:00:00,48.63,48.63,48.6,48.61,90963.0,44.1782,44.1782,44.151,44.1601,90963.0
2023-01-23 12:30:00,48.61,48.62,48.6,48.62,562444.0,44.1601,44.1692,44.151,44.1692,562444.0
2023-01-23 13:00:00,48.61,48.62,48.58,48.59,283109.0,44.1601,44.1692,44.1328,44.1419,283109.0
2023-01-23 13:30:00,48.59,48.6,48.58,48.59,200382.0,44.1419,44.151,44.1328,44.1419,200382.0
2023-01-23 14:00:00,48.58,48.58,48.55,48.58,813360.0,44.1328,44.1328,44.1056,44.1328,813360.0
2023-01-23 14:30:00,48.57,48.59,48.56,48.58,131354.0,44.1237,44.1419,44.1147,44.1328,131354.0
2023-01-23 15:00:00,48.58,48.58,48.56,48.57,331350.0,44.1328,44.1328,44.1147,44.1237,331350.0
2023-01-23 15:30:00,48.57,48.59,48.56,48.58,126313.0,44.1237,44.1419,44.1147,44.1328,126313.0
2023-01-24 09:30:00,48.68,48.71,48.62,48.64,146970.0,44.2237,44.2509,44.1692,44.1873,146970.0
2023-01-24 10:00:00,48.64,48.73,48.63,48.72,220099.0,44.1873,44.2691,44.1782,44.26,220099.0
2023-01-24 10:30:00,48.72,48.78,48.71,48.78,190664.0,44.26,44.3145,44.2509,44.3145,190664.0
2023-01-24 11:00:00,48.78,48.81,48.75,48.8,108581.0,44.3145,44.3418,44.2873,44.3327,108581.0
2023-01-24 11:30:00,48.8,48.81,48.77,48.8,135154.0,44.3327,44.3418,44.3054,44.3327,135154.0
2023-01-24 12:00:00,48.8,48.82,48.79,48.8,96309.0,44.3327,44.3509,44.3236,44.3327,96309.0
2023-01-24 12:30:00,48.8,48.8,48.78,48.8,122570.0,44.3327,44.3327,44.3145,44.3327,122570.0
2023-01-24 13:00:00,48.8,48.82,48.79,48.81,128713.0,44.3327,44.3509,44.3236,44.3418,128713.0
2023-01-24 13:30:00,48.81,48.83,48.8,48.82,158211.0,44.3418,44.3599,44.3327,44.3509,158211.0
2023-01-24 14:00:00,48.82,48.82,48.8,48.82,145601.0,44.3509,44.3509,44.3327,44.3509,145601.0
2023-01-24 14:30:00,48.82,48.83,48.81,48.81,138540.0,44.3509,44.3599,44.3418,44.3418,138540.0
2023-01-24 15:00:00,48.82,48.82,48.8,48.81,139432.0,44.3509,44.3509,44.3327,44.3418,139432.0
2023-01-24 15:30:00,48.81,48.82,48.79,48.79,157657.0,44.3418,44.3509,44.3236,44.3236,157657.0
2023-01-25 09:30:00,48.85,48.9,48.84,48.84,131137.0,44.3781,44.4235,44.369,44.369,131137.0
2023-01-25 10:00:00,48.85,48.92,48.85,48.86,215821.0,44.3781,44.4417,44.3781,44.3872,215821.0
2023-01-25 10:30:00,48.85,48.86,48.79,48.8,185400.0,44.3781,44.3872,44.3236,44.3327,185400.0
2023-01-25 11:00:00,48.8,48.8,48.76,48.8,186894.0,44.3327,44.3327,44.2963,44.3327,186894.0
2023-01-25 11:30:00,48.8,48.81,48.77,48.8,98016.0,44.3327,44.3418,44.3054,44.3327,98016.0
2023-01-25 12:00:00,48.81,48.82,48.8,48.82,167012.0,44.3418,44.3509,44.3327,44.3509,167012.0
2023-01-25 12:30:00,48.82,48.83,48.8,48.82,75428.0,44.3509,44.3599,44.3327,44.3509,75428.0
2023-01-25 13:00:00,48.82,48.85,48.81,48.84,79964.0,44.3509,44.3781,44.3418,44.369,79964.0
2023-01-25 13:30:00,48.84,48.85,48.83,48.84,108856.0,44.369,44.3781,44.3599,44.369,108856.0
2023-01-25 14:00:00,48.84,48.85,48.8,48.8,177168.0,44.369,44.3781,44.3327,44.3327,177168.0
2023-01-25 14:30:00,48.81,48.83,48.8,48.83,110857.0,44.3418,44.3599,44.3327,44.3599,110857.0
2023-01-25 15:00:00,48.83,48.83,48.81,48.82,83391.0,44.3599,44.3599,44.3418,44.3509,83391.0
2023-01-25 15:30:00,48.83,48.85,48.82,48.84,184175.0,44.3599,44.3781,44.3509,44.369,184175.0
2023-01-26 09:30:00,48.77,48.79,48.73,48.73,138091.0,44.3054,44.3236,44.2691,44.2691,138091.0
2023-01-26 10:00:00,48.74,48.77,48.73,48.77,245241.0,44.2782,44.3054,44.2691,44.3054,245241.0
2023-01-26 10:30:00,48.77,48.78,48.7,48.71,73991.0,44.3054,44.3145,44.2418,44.2509,73991.0
2023-01-26 11:00:00,48.71,48.72,48.67,48.68,167375.0,44.2509,44.26,44.2146,44.2237,167375.0
2023-01-26 11:30:00,48.68,48.69,48.67,48.69,117055.0,44.2237,44.2328,44.2146,44.2328,117055.0
2023-01-26 12:00:00,48.69,48.72,48.68,48.71,192591.0,44.2328,44.26,44.2237,44.2509,192591.0
2023-01-26 12:30:00,48.72,48.72,48.7,48.71,77151.0,44.26,44.26,44.2418,44.2509,77151.0
2023-01-26 13:00:00,48.71,48.75,48.68,48.73,394738.0,44.2509,44.2873,44.2237,44.2691,394738.0
2023-01-26 13:30:00,48.73,48.74,48.72,48.73,97106.0,44.2691,44.2782,44.26,44.2691,97106.0
2023-01-26 14:00:00,48.73,48.74,48.72,48.74,185378.0,44.2691,44.2782,44.26,44.2782,185378.0
2023-01-26 14:30:00,48.73,48.74,48.7,48.71,162521.0,44.2691,44.2782,44.2418,44.2509,162521.0
2023-01-26 15:00:00,48.71,48.72,48.7,48.71,102560.0,44.2509,44.26,44.2418,44.2509,102560.0
2023-01-26 15:30:00,48.71,48.72,48.7,48.71,116114.0,44.2509,44.26,44.2418,44.2509,116114.0
2023-01-27 09:30:00,48.51,48.55,48.48,48.53,108269.0,44.0692,44.1056,44.042,44.0874,108269.0
2023-01-27 10:00:00,48.53,48.56,48.5,48.52,373356.0,44.0874,44.1147,44.0601,44.0783,373356.0
2023-01-27 10:30:00,48.52,48.56,48.51,48.56,164516.0,44.0783,44.1147,44.0692,44.1147,164516.0
2023-01-27 11:00:00,48.55,48.57,48.54,48.55,113413.0,44.1056,44.1237,44.0965,44.1056,113413.0
2023-01-27 11:30:00,48.55,48.59,48.55,48.58,111834.0,44.1056,44.1419,44.1056,44.1328,111834.0
2023-01-27 12:00:00,48.57,48.58,48.56,48.56,83416.0,44.1237,44.1328,44.1147,44.1147,83416.0
2023-01-27 12:30:00,48.57,48.59,48.56,48.59,72101.0,44.1237,44.1419,44.1147,44.1419,72101.0
2023-01-27 13:00:00,48.59,48.59,48.57,48.59,91158.0,44.1419,44.1419,44.1237,44.1419,91158.0
2023-01-27 13:30:00,48.59,48.6,48.57,48.59,174233.0,44.1419,44.151,44.1237,44.1419,174233.0
2023-01-27 14:00:00,48.59,48.61,48.59,48.61,196396.0,44.1419,44.1601,44.1419,44.1601,196396.0
2023-01-27 14:30:00,48.61,48.61,48.59,48.61,98665.0,44.1601,44.1601,44.1419,44.1601,98665.0
2023-01-27 15:00:00,48.61,48.61,48.6,48.61,99143.0,44.1601,44.1601,44.151,44.1601,99143.0
2023-01-27 15:30:00,48.61,48.61,48.6,48.61,126870.0,44.1601,44.1601,44.151,44.1601,126870.0
2023-01-30 09:30:00,48.44,48.48,48.44,48.48,199808.0,44.0056,44.042,44.0056,44.042,199808.0
2023-01-30 10:00:00,48.48,48.5,48.46,48.47,291045.0,44.042,44.0601,44.0238,44.0329,291045.0
2023-01-30 10:30:00,48.47,48.47,48.42,48.43,761727.0,44.0329,44.0329,43.9875,43.9966,761727.0
2023-01-30 11:00:00,48.43,48.44,48.42,48.43,251614.0,43.9966,44.0056,43.9875,43.9966,251614.0
2023-01-30 11:30:00,48.44,48.44,48.4,48.41,175801.0,44.0056,44.0056,43.9693,43.9784,175801.0
2023-01-30 12:00:00,48.41,48.43,48.4,48.41,102539.0,43.9784,43.9966,43.9693,43.9784,102539.0
2023-01-30 12:30:00,48.41,48.43,48.41,48.41,90304.0,43.9784,43.9966,43.9784,43.9784,90304.0
2023-01-30 13:00:00,48.41,48.43,48.41,48.43,76200.0,43.9784,43.9966,43.9784,43.9966,76200.0
2023-01-30 13:30:00,48.43,48.45,48.42,48.45,161599.0,43.9966,44.0147,43.9875,44.0147,161599.0
2023-01-30 14:00:00,48.44,48.45,48.42,48.44,211001.0,44.0056,44.0147,43.9875,44.0056,211001.0
2023-01-30 14:30:00,48.44,48.44,48.41,48.41,196646.0,44.0056,44.0056,43.9784,43.9784,196646.0
2023-01-30 15:00:00,48.41,48.43,48.41,48.42,184301.0,43.9784,43.9966,43.9784,43.9875,184301.0
2023-01-30 15:30:00,48.42,48.43,48.41,48.41,210648.0,43.9875,43.9966,43.9784,43.9784,210648.0
2023-01-31 09:30:00,48.51,48.51,48.45,48.49,103025.0,44.0692,44.0692,44.0147,44.0511,103025.0
2023-01-31 10:00:00,48.49,48.5,48.41,48.41,767802.0,44.0511,44.0601,43.9784,43.9784,767802.0
2023-01-31 10:30:00,48.41,48.45,48.4,48.44,292409.0,43.9784,44.0147,43.9693,44.0056,292409.0
2023-01-31 11:00:00,48.44,48.53,48.43,48.51,276004.0,44.0056,44.0874,43.9966,44.0692,276004.0
2023-01-31 11:30:00,48.51,48.52,48.49,48.5,340433.0,44.0692,44.0783,44.0511,44.0601,340433.0
2023-01-31 12:00:00,48.49,48.5,48.46,48.47,264364.0,44.0511,44.0601,44.0238,44.0329,264364.0
2023-01-31 12:30:00,48.47,48.49,48.46,48.49,228270.0,44.0329,44.0511,44.0238,44.0511,228270.0
2023-01-31 13:00:00,48.48,48.53,48.48,48.52,290616.0,44.042,44.0874,44.042,44.0783,290616.0
2023-01-31 13:30:00,48.52,48.53,48.49,48.53,371412.0,44.0783,44.0874,44.0511,44.0874,371412.0
2023-01-31 14:00:00,48.53,48.53,48.5,48.51,434108.0,44.0874,44.0874,44.0601,44.0692,434108.0
2023-01-31 14:30:00,48.51,48.51,48.48,48.48,244147.0,44.0692,44.0692,44.042,44.042,244147.0
2023-01-31 15:00:00,48.49,48.49,48.48,48.48,113505.0,44.0511,44.0511,44.042,44.042,113505.0
2023-01-31 15:30:00,48.48,48.53,48.48,48.53,410368.0,44.042,44.0874,44.042,44.0874,410368.0
2023-02-01 09:30:00,48.56,48.56,48.5,48.54,216764.0,44.1715,44.1715,44.1169,44.1533,216764.0
2023-02-01 10:00:00,48.54,48.58,48.47,48.5,414702.0,44.1533,44.1897,44.0897,44.1169,414702.0
2023-02-01 10:30:00,48.5,48.51,48.48,48.48,215137.0,44.1169,44.126,44.0988,44.0988,215137.0
2023-02-01 11:00:00,48.48,48.5,48.47,48.5,129153.0,44.0988,44.1169,44.0897,44.1169,129153.0
2023-02-01 11:30:00,48.5,48.52,48.49,48.52,128212.0,44.1169,44.1351,44.1078,44.1351,128212.0
2023-02-01 12:00:00,48.52,48.55,48.51,48.55,252392.0,44.1351,44.1624,44.126,44.1624,252392.0
2023-02-01 12:30:00,48.55,48.56,48.53,48.55,137422.0,44.1624,44.1715,44.1442,44.1624,137422.0
2023-02-01 13:00:00,48.55,48.56,48.54,48.55,68449.0,44.1624,44.1715,44.1533,44.1624,68449.0
2023-02-01 13:30:00,48.55,48.55,48.52,48.53,157279.0,44.1624,44.1624,44.1351,44.1442,157279.0
2023-02-01 14:00:00,48.52,48.55,48.48,48.54,261753.0,44.1351,44.1624,44.0988,44.1533,261753.0
2023-02-01 14:30:00,48.53,48.65,48.49,48.64,291341.0,44.1442,44.2534,44.1078,44.2443,291341.0
2023-02-01 15:00:00,48.65,48.65,48.61,48.64,129572.0,44.2534,44.2534,44.217,44.2443,129572.0
2023-02-01 15:30:00,48.64,48.65,48.61,48.62,177347.0,44.2443,44.2534,44.217,44.2261,177347.0
2023-02-02 09:30:00,49.0,49.07,48.99,49.0,191271.0,44.5718,44.6354,44.5627,44.5718,191271.0
2023-02-02 10:00:00,49.0,49.05,48.98,49.05,214671.0,44.5718,44.6172,44.5536,44.6172,214671.0
2023-02-02 10:30:00,49.05,49.13,49.04,49.13,259334.0,44.6172,44.69,44.6081,44.69,259334.0
2023-02-02 11:00:00,49.13,49.17,49.1,49.14,157935.0,44.69,44.7264,44.6627,44.6991,157935.0
2023-02-02 11:30:00,49.14,49.15,49.11,49.13,230529.0,44.6991,44.7082,44.6718,44.69,230529.0
2023-02-02 12:00:00,49.12,49.15,49.12,49.15,132947.0,44.6809,44.7082,44.6809,44.7082,132947.0
2023-02-02 12:30:00,49.15,49.15,49.14,49.14,84997.0,44.7082,44.7082,44.6991,44.6991,84997.0
2023-02-02 13:00:00,49.14,49.15,49.1,49.12,92976.0,44.6991,44.7082,44.6627,44.6809,92976.0
2023-02-02 13:30:00,49.12,49.12,49.11,49.12,172715.0,44.6809,44.6809,44.6718,44.6809,172715.0
2023-02-02 14:00:00,49.12,49.12,49.11,49.12,139524.0,44.6809,44.6809,44.6718,44.6809,139524.0
2023-02-02 14:30:00,49.12,49.12,49.1,49.11,162597.0,44.6809,44.6809,44.6627,44.6718,162597.0
2023-02-02 15:00:00,49.11,49.11,49.1,49.11,110129.0,44.6718,44.6718,44.6627,44.6718,110129.0
2023-02-02 15:30:00,49.11,49.13,49.06,49.06,463976.0,44.6718,44.69,44.6263,44.6263,463976.0
2023-02-03 09:30:00,48.82,48.86,48.81,48.86,240212.0,44.408,44.4444,44.3989,44.4444,240212.0
2023-02-03 10:00:00,48.89,48.89,48.75,48.77,275736.0,44.4717,44.4717,44.3443,44.3625,275736.0
2023-02-03 10:30:00,48.77,48.82,48.76,48.82,192077.0,44.3625,44.408,44.3534,44.408,192077.0
2023-02-03 11:00:00,48.82,48.83,48.8,48.8,131056.0,44.408,44.4171,44.3898,44.3898,131056.0
2023-02-03 11:30:00,48.81,48.85,48.79,48.83,300038.0,44.3989,44.4353,44.3807,44.4171,300038.0
2023-02-03 12:00:00,48.82,48.87,48.82,48.84,435894.0,44.408,44.4535,44.408,44.4262,435894.0
2023-02-03 12:30:00,48.84,48.85,48.84,48.84,140704.0,44.4262,44.4353,44.4262,44.4262,140704.0
2023-02-03 13:00:00,48.85,48.85,48.82,48.84,140732.0,44.4353,44.4353,44.408,44.4262,140732.0
2023-02-03 13:30:00,48.84,48.84,48.8,48.8,144822.0,44.4262,44.4262,44.3898,44.3898,144822.0
2023-02-03 14:00:00,48.8,48.81,48.8,48.8,233278.0,44.3898,44.3989,44.3898,44.3898,233278.0
2023-02-03 14:30:00,48.81,48.81,48.79,48.79,81220.0,44.3989,44.3989,44.3807,44.3807,81220.0
2023-02-03 15:00:00,48.8,48.8,48.79,48.8,99287.0,44.3898,44.3898,44.3807,44.3898,99287.0
2023-02-03 15:30:00,48.79,48.8,48.77,48.77,249136.0,44.3807,44.3898,44.3625,44.3625,249136.0
2023-02-06 09:30:00,48.57,48.62,48.56,48.61,159955.0,44.1806,44.2261,44.1715,44.217,159955.0
2023-02-06 10:00:00,48.61,48.63,48.6,48.62,685383.0,44.217,44.2352,44.2079,44.2261,685383.0
2023-02-06 10:30:00,48.62,48.63,48.61,48.62,153088.0,44.2261,44.2352,44.217,44.2261,153088.0
2023-02-06 11:00:00,48.62,48.62,48.58,48.61,151632.0,44.2261,44.2261,44.1897,44.217,151632.0
2023-02-06 11:30:00,48.61,48.62,48.58,48.58,108774.0,44.217,44.2261,44.1897,44.1897,108774.0
2023-02-06 12:00:00,48.59,48.59,48.56,48.57,155621.0,44.1988,44.1988,44.1715,44.1806,155621.0
2023-02-06 12:30:00,48.57,48.58,48.57,48.58,68645.0,44.1806,44.1897,44.1806,44.1897,68645.0
2023-02-06 13:00:00,48.58,48.58,48.57,48.58,44874.0,44.1897,44.1897,44.1806,44.1897,44874.0
2023-02-06 13:30:00,48.58,48.58,48.56,48.57,196079.0,44.1897,44.1897,44.1715,44.1806,196079.0
2023-02-06 14:00:00,48.57,48.59,48.56,48.59,250024.0,44.1806,44.1988,44.1715,44.1988,250024.0
2023-02-06 14:30:00,48.59,48.6,48.58,48.59,156916.0,44.1988,44.2079,44.1897,44.1988,156916.0
2023-02-06 15:00:00,48.59,48.59,48.58,48.59,97027.0,44.1988,44.1988,44.1897,44.1988,97027.0
2023-02-06 15:30:00,48.59,48.59,48.56,48.56,127131.0,44.1988,44.1988,44.1715,44.1715,127131.0
2023-02-07 09:30:00,48.5,48.54,48.5,48.53,92283.0,44.1169,44.1533,44.1169,44.1442,92283.0
2023-02-07 10:00:00,48.53,48.54,48.51,48.53,166356.0,44.1442,44.1533,44.126,44.1442,166356.0
2023-02-07 10:30:00,48.52,48.55,48.51,48.55,335737.0,44.1351,44.1624,44.126,44.1624,335737.0
2023-02-07 11:00:00,48.55,48.57,48.53,48.55,139181.0,44.1624,44.1806,44.1442,44.1624,139181.0
2023-02-07 11:30:00,48.55,48.55,48.46,48.48,105115.0,44.1624,44.1624,44.0806,44.0988,105115.0
2023-02-07 12:00:00,48.48,48.5,48.46,48.46,164905.0,44.0988,44.1169,44.0806,44.0806,164905.0
2023-02-07 12:30:00,48.47,48.56,48.42,48.55,99983.0,44.0897,44.1715,44.0442,44.1624,99983.0
2023-02-07 13:00:00,48.55,48.58,48.47,48.48,125286.0,44.1624,44.1897,44.0897,44.0988,125286.0
2023-02-07 13:30:00,48.48,48.49,48.42,48.44,114982.0,44.0988,44.1078,44.0442,44.0624,114982.0
2023-02-07 14:00:00,48.45,48.46,48.42,48.44,132282.0,44.0715,44.0806,44.0442,44.0624,132282.0
2023-02-07 14:30:00,48.44,48.45,48.42,48.44,111122.0,44.0624,44.0715,44.0442,44.0624,111122.0
2023-02-07 15:00:00,48.45,48.45,48.43,48.44,122886.0,44.0715,44.0715,44.0533,44.0624,122886.0
2023-02-07 15:30:00,48.44,48.46,48.43,48.46,147264.0,44.0624,44.0806,44.0533,44.0806,147264.0
2023-02-08 09:30:00,48.48,48.48,48.45,48.48,119825.0,44.0988,44.0988,44.0715,44.0988,119825.0
2023-02-08 10:00:00,48.48,48.48,48.42,48.44,133053.0,44.0988,44.0988,44.0442,44.0624,133053.0
2023-02-08 10:30:00,48.44,48.46,48.42,48.44,244299.0,44.0624,44.0806,44.0442,44.0624,244299.0
2023-02-08 11:00:00,48.44,48.47,48.43,48.47,175171.0,44.0624,44.0897,44.0533,44.0897,175171.0
2023-02-08 11:30:00,48.46,48.47,48.45,48.47,72089.0,44.0806,44.0897,44.0715,44.0897,72089.0
2023-02-08 12:00:00,48.47,48.5,48.46,48.49,75047.0,44.0897,44.1169,44.0806,44.1078,75047.0
2023-02-08 12:30:00,48.49,48.51,48.48,48.51,72591.0,44.1078,44.126,44.0988,44.126,72591.0
2023-02-08 13:00:00,48.51,48.54,48.5,48.51,55757.0,44.126,44.1533,44.1169,44.126,55757.0
2023-02-08 13:30:00,48.52,48.52,48.5,48.51,97644.0,44.1351,44.1351,44.1169,44.126,97644.0
2023-02-08 14:00:00,48.52,48.53,48.5,48.5,106656.0,44.1351,44.1442,44.1169,44.1169,106656.0
2023-02-08 14:30:00,48.51,48.53,48.5,48.53,131701.0,44.126,44.1442,44.1169,44.1442,131701.0
2023-02-08 15:00:00,48.53,48.53,48.52,48.53,114671.0,44.1442,44.1442,44.1351,44.1442,114671.0
2023-02-08 15:30:00,48.53,48.56,48.52,48.55,332575.0,44.1442,44.1715,44.1351,44.1624,332575.0
2023-02-09 09:30:00,48.64,48.67,48.62,48.63,150650.0,44.2443,44.2716,44.2261,44.2352,150650.0
2023-02-09 10:00:00,48.63,48.64,48.59,48.6,119767.0,44.2352,44.2443,44.1988,44.2079,119767.0
2023-02-09 10:30:00,48.59,48.6,48.57,48.59,149602.0,44.1988,44.2079,44.1806,44.1988,149602.0
2023-02-09 11:00:00,48.59,48.6,48.58,48.59,130545.0,44.1988,44.2079,44.1897,44.1988,130545.0
2023-02-09 11:30:00,48.59,48.61,48.58,48.61,90787.0,44.1988,44.217,44.1897,44.217,90787.0
2023-02-09 12:00:00,48.61,48.61,48.58,48.59,62876.0,44.217,44.217,44.1897,44.1988,62876.0
2023-02-09 12:30:00,48.58,48.6,48.57,48.59,81181.0,44.1897,44.2079,44.1806,44.1988,81181.0
2023-02-09 13:00:00,48.59,48.6,48.53,48.54,70471.0,44.1988,44.2079,44.1442,44.1533,70471.0
2023-02-09 13:30:00,48.54,48.56,48.51,48.51,86040.0,44.1533,44.1715,44.126,44.126,86040.0
2023-02-09 14:00:00,48.51,48.52,48.47,48.48,132911.0,44.126,44.1351,44.0897,44.0988,132911.0
2023-02-09 14:30:00,48.48,48.48,48.43,48.46,137224.0,44.0988,44.0988,44.0533,44.0806,137224.0
2023-02-09 15:00:00,48.46,48.46,48.45,48.46,91087.0,44.0806,44.0806,44.0715,44.0806,91087.0
2023-02-09 15:30:00,48.46,48.47,48.45,48.47,127033.0,44.0806,44.0897,44.0715,44.0897,127033.0
2023-02-10 09:30:00,48.44,48.46,48.39,48.41,224247.0,44.0624,44.0806,44.0169,44.0351,224247.0
2023-02-10 10:00:00,48.4,48.4,48.35,48.37,248309.0,44.026,44.026,43.9805,43.9987,248309.0
2023-02-10 10:30:00,48.37,48.37,48.34,48.34,71828.0,43.9987,43.9987,43.9714,43.9714,71828.0
2023-02-10 11:00:00,48.34,48.36,48.32,48.36,108676.0,43.9714,43.9896,43.9532,43.9896,108676.0
2023-02-10 11:30:00,48.36,48.37,48.34,48.36,131014.0,43.9896,43.9987,43.9714,43.9896,131014.0
2023-02-10 12:00:00,48.36,48.36,48.34,48.35,76166.0,43.9896,43.9896,43.9714,43.9805,76166.0
2023-02-10 12:30:00,48.35,48.37,48.34,48.37,83156.0,43.9805,43.9987,43.9714,43.9987,83156.0
2023-02-10 13:00:00,48.37,48.38,48.36,48.36,59747.0,43.9987,44.0078,43.9896,43.9896,59747.0
2023-02-10 13:30:00,48.37,48.37,48.35,48.37,107259.0,43.9987,43.9987,43.9805,43.9987,107259.0
2023-02-10 14:00:00,48.37,48.37,48.34,48.36,130737.0,43.9987,43.9987,43.9714,43.9896,130737.0
2023-02-10 14:30:00,48.36,48.37,48.34,48.34,79783.0,43.9896,43.9987,43.9714,43.9714,79783.0
2023-02-10 15:00:00,48.35,48.36,48.34,48.36,147839.0,43.9805,43.9896,43.9714,43.9896,147839.0
2023-02-10 15:30:00,48.36,48.38,48.34,48.36,412940.0,43.9896,44.0078,43.9714,43.9896,412940.0
2023-02-13 09:30:00,48.35,48.43,48.35,48.43,150533.0,43.9805,44.0533,43.9805,44.0533,150533.0
2023-02-13 10:00:00,48.43,48.43,48.39,48.41,263090.0,44.0533,44.0533,44.0169,44.0351,263090.0
2023-02-13 10:30:00,48.41,48.42,48.36,48.37,131002.0,44.0351,44.0442,43.9896,43.9987,131002.0
2023-02-13 11:00:00,48.37,48.38,48.36,48.38,79213.0,43.9987,44.0078,43.9896,44.0078,79213.0
2023-02-13 11:30:00,48.38,48.4,48.37,48.4,65466.0,44.0078,44.026,43.9987,44.026,65466.0
2023-02-13 12:00:00,48.4,48.41,48.38,48.41,125782.0,44.026,44.0351,44.0078,44.0351,125782.0
2023-02-13 12:30:00,48.41,48.42,48.39,48.4,77852.0,44.0351,44.0442,44.0169,44.026,77852.0
2023-02-13 13:00:00,48.4,48.42,48.39,48.41,50007.0,44.026,44.0442,44.0169,44.0351,50007.0
2023-02-13 13:30:00,48.41,48.42,48.4,48.42,122993.0,44.0351,44.0442,44.026,44.0442,122993.0
2023-02-13 14:00:00,48.41,48.43,48.4,48.41,203376.0,44.0351,44.0533,44.026,44.0351,203376.0
2023-02-13 14:30:00,48.41,48.42,48.4,48.41,108887.0,44.0351,44.0442,44.026,44.0351,108887.0
2023-02-13 15:00:00,48.41,48.43,48.41,48.42,161555.0,44.0351,44.0533,44.0351,44.0442,161555.0
2023-02-13 15:30:00,48.41,48.43,48.41,48.43,125031.0,44.0351,44.0533,44.0351,44.0533,125031.0
2023-02-14 09:30:00,48.3,48.36,48.27,48.34,105057.0,43.935,43.9896,43.9077,43.9714,105057.0
2023-02-14 10:00:00,48.34,48.4,48.32,48.33,212230.0,43.9714,44.026,43.9532,43.9623,212230.0
2023-02-14 10:30:00,48.33,48.33,48.27,48.29,85573.0,43.9623,43.9623,43.9077,43.9259,85573.0
2023-02-14 11:00:00,48.29,48.31,48.24,48.25,120429.0,43.9259,43.9441,43.8804,43.8895,120429.0
2023-02-14 11:30:00,48.24,48.26,48.22,48.26,84019.0,43.8804,43.8986,43.8622,43.8986,84019.0
2023-02-14 12:00:00,48.25,48.27,48.25,48.26,86920.0,43.8895,43.9077,43.8895,43.8986,86920.0
2023-02-14 12:30:00,48.26,48.26,48.23,48.25,473148.0,43.8986,43.8986,43.8713,43.8895,473148.0
2023-02-14 13:00:00,48.26,48.29,48.26,48.27,55721.0,43.8986,43.9259,43.8986,43.9077,55721.0
2023-02-14 13:30:00,48.28,48.3,48.27,48.29,238370.0,43.9168,43.935,43.9077,43.9259,238370.0
2023-02-14 14:00:00,48.29,48.29,48.25,48.26,162839.0,43.9259,43.9259,43.8895,43.8986,162839.0
2023-02-14 14:30:00,48.27,48.28,48.25,48.28,109801.0,43.9077,43.9168,43.8895,43.9168,109801.0
2023-02-14 15:00:00,48.28,48.28,48.23,48.24,1053735.0,43.9168,43.9168,43.8713,43.8804,1053735.0
2023-02-14 15:30:00,48.24,48.3,48.24,48.29,6756567.0,43.8804,43.935,43.8804,43.9259,6756567.0
2023-02-15 09:30:00,48.21,48.27,48.19,48.23,114675.0,43.8532,43.9077,43.835,43.8713,114675.0
2023-02-15 10:00:00,48.24,48.25,48.22,48.22,201362.0,43.8804,43.8895,43.8622,43.8622,201362.0
2023-02-15 10:30:00,48.23,48.23,48.18,48.2,108333.0,43.8713,43.8713,43.8259,43.8441,108333.0
2023-02-15 11:00:00,48.2,48.21,48.17,48.18,99454.0,43.8441,43.8532,43.8168,43.8259,99454.0
2023-02-15 11:30:00,48.18,48.19,48.15,48.16,84009.0,43.8259,43.835,43.7986,43.8077,84009.0
2023-02-15 12:00:00,48.16,48.18,48.15,48.17,88168.0,43.8077,43.8259,43.7986,43.8168,88168.0
2023-02-15 12:30:00,48.16,48.2,48.16,48.2,161585.0,43.8077,43.8441,43.8077,43.8441,161585.0
2023-02-15 13:00:00,48.2,48.2,48.17,48.18,124092.0,43.8441,43.8441,43.8168,43.8259,124092.0
2023-02-15 13:30:00,48.17,48.19,48.15,48.18,244587.0,43.8168,43.835,43.7986,43.8259,244587.0
2023-02-15 14:00:00,48.18,48.21,48.17,48.2,399222.0,43.8259,43.8532,43.8168,43.8441,399222.0
2023-02-15 14:30:00,48.2,48.2,48.16,48.16,238491.0,43.8441,43.8441,43.8077,43.8077,238491.0
2023-02-15 15:00:00,48.16,48.18,48.16,48.17,421749.0,43.8077,43.8259,43.8077,43.8168,421749.0
2023-02-15 15:30:00,48.18,48.2,48.17,48.2,1203697.0,43.8259,43.8441,43.8168,43.8441,1203697.0
2023-02-16 09:30:00,48.11,48.11,48.04,48.05,177318.0,43.7622,43.7622,43.6985,43.7076,177318.0
2023-02-16 10:00:00,48.06,48.12,48.05,48.12,245847.0,43.7167,43.7713,43.7076,43.7713,245847.0
2023-02-16 10:30:00,48.12,48.13,48.11,48.13,94672.0,43.7713,43.7804,43.7622,43.7804,94672.0
2023-02-16 11:00:00,48.13,48.15,48.12,48.14,70515.0,43.7804,43.7986,43.7713,43.7895,70515.0
2023-02-16 11:30:00,48.15,48.17,48.14,48.16,108442.0,43.7986,43.8168,43.7895,43.8077,108442.0
2023-02-16 12:00:00,48.15,48.16,48.14,48.16,124021.0,43.7986,43.8077,43.7895,43.8077,124021.0
2023-02-16 12:30:00,48.15,48.17,48.14,48.16,74785.0,43.7986,43.8168,43.7895,43.8077,74785.0
2023-02-16 13:00:00,48.16,48.16,48.14,48.15,89514.0,43.8077,43.8077,43.7895,43.7986,89514.0
2023-02-16 13:30:00,48.15,48.17,48.14,48.16,81301.0,43.7986,43.8168,43.7895,43.8077,81301.0
2023-02-16 14:00:00,48.16,48.17,48.15,48.16,129292.0,43.8077,43.8168,43.7986,43.8077,129292.0
2023-02-16 14:30:00,48.16,48.17,48.16,48.16,142306.0,43.8077,43.8168,43.8077,43.8077,142306.0
2023-02-16 15:00:00,48.16,48.17,48.1,48.14,615925.0,43.8077,43.8168,43.7531,43.7895,615925.0
2023-02-16 15:30:00,48.13,48.13,48.09,48.12,336690.0,43.7804,43.7804,43.744,43.7713,336690.0
2023-02-17 09:30:00,48.08,48.12,48.08,48.12,116835.0,43.7349,43.7713,43.7349,43.7713,116835.0
2023-02-17 10:00:00,48.11,48.18,48.11,48.15,225522.0,43.7622,43.8259,43.7622,43.7986,225522.0
2023-02-17 10:30:00,48.15,48.17,48.14,48.14,108640.0,43.7986,43.8168,43.7895,43.7895,108640.0
2023-02-17 11:00:00,48.14,48.15,48.11,48.13,80102.0,43.7895,43.7986,43.7622,43.7804,80102.0
2023-02-17 11:30:00,48.13,48.16,48.12,48.16,119260.0,43.7804,43.8077,43.7713,43.8077,119260.0
2023-02-17 12:00:00,48.15,48.18,48.15,48.16,125762.0,43.7986,43.8259,43.7986,43.8077,125762.0
2023-02-17 12:30:00,48.16,48.17,48.16,48.16,60840.0,43.8077,43.8168,43.8077,43.8077,60840.0
2023-02-17 13:00:00,48.16,48.18,48.16,48.18,90952.0,43.8077,43.8259,43.8077,43.8259,90952.0
2023-02-17 13:30:00,48.18,48.18,48.17,48.18,120245.0,43.8259,43.8259,43.8168,43.8259,120245.0
2023-02-17 14:00:00,48.18,48.18,48.17,48.18,143010.0,43.8259,43.8259,43.8168,43.8259,143010.0
2023-02-17 14:30:00,48.18,48.19,48.17,48.19,98557.0,43.8259,43.835,43.8168,43.835,98557.0
2023-02-17 15:00:00,48.19,48.19,48.17,48.18,116614.0,43.835,43.835,43.8168,43.8259,116614.0
2023-02-17 15:30:00,48.18,48.21,48.17,48.21,274600.0,43.8259,43.8532,43.8168,43.8532,274600.0
2023-02-21 09:30:00,47.93,47.93,47.83,47.84,248643.0,43.5985,43.5985,43.5075,43.5166,248643.0
2023-02-21 10:00:00,47.84,47.89,47.83,47.88,320586.0,43.5166,43.5621,43.5075,43.553,320586.0
2023-02-21 10:30:00,47.88,47.9,47.87,47.87,68383.0,43.553,43.5712,43.5439,43.5439,68383.0
2023-02-21 11:00:00,47.87,47.88,47.84,47.86,85497.0,43.5439,43.553,43.5166,43.5348,85497.0
2023-02-21 11:30:00,47.86,47.88,47.85,47.87,84532.0,43.5348,43.553,43.5257,43.5439,84532.0
2023-02-21 12:00:00,47.88,47.89,47.87,47.89,214083.0,43.553,43.5621,43.5439,43.5621,214083.0
2023-02-21 12:30:00,47.89,47.89,47.87,47.88,115904.0,43.5621,43.5621,43.5439,43.553,115904.0
2023-02-21 13:00:00,47.88,47.88,47.84,47.85,101670.0,43.553,43.553,43.5166,43.5257,101670.0
2023-02-21 13:30:00,47.84,47.85,47.82,47.83,119550.0,43.5166,43.5257,43.4984,43.5075,119550.0
2023-02-21 14:00:00,47.83,47.84,47.81,47.81,107728.0,43.5075,43.5166,43.4893,43.4893,107728.0
2023-02-21 14:30:00,47.82,47.84,47.81,47.82,132905.0,43.4984,43.5166,43.4893,43.4984,132905.0
2023-02-21 15:00:00,47.82,47.83,47.81,47.83,131754.0,43.4984,43.5075,43.4893,43.5075,131754.0
2023-02-21 15:30:00,47.83,47.84,47.81,47.82,547801.0,43.5075,43.5166,43.4893,43.4984,547801.0
2023-02-22 09:30:00,47.88,47.91,47.87,47.91,91153.0,43.553,43.5803,43.5439,43.5803,91153.0
2023-02-22 10:00:00,47.91,47.91,47.87,47.89,195273.0,43.5803,43.5803,43.5439,43.5621,195273.0
2023-02-22 10:30:00,47.89,47.93,47.87,47.93,70892.0,43.5621,43.5985,43.5439,43.5985,70892.0
2023-02-22 11:00:00,47.93,47.94,47.91,47.92,123500.0,43.5985,43.6076,43.5803,43.5894,123500.0
2023-02-22 11:30:00,47.93,47.93,47.9,47.91,132342.0,43.5985,43.5985,43.5712,43.5803,132342.0
2023-02-22 12:00:00,47.91,47.93,47.9,47.93,84301.0,43.5803,43.5985,43.5712,43.5985,84301.0
2023-02-22 12:30:00,47.93,47.93,47.91,47.92,137511.0,43.5985,43.5985,43.5803,43.5894,137511.0
2023-02-22 13:00:00,47.92,47.95,47.91,47.94,56521.0,43.5894,43.6166,43.5803,43.6076,56521.0
2023-02-22 13:30:00,47.95,47.95,47.91,47.92,162464.0,43.6166,43.6166,43.5803,43.5894,162464.0
2023-02-22 14:00:00,47.92,47.93,47.88,47.91,156980.0,43.5894,43.5985,43.553,43.5803,156980.0
2023-02-22 14:30:00,47.91,47.92,47.88,47.89,103169.0,43.5803,43.5894,43.553,43.5621,103169.0
2023-02-22 15:00:00,47.89,47.9,47.88,47.9,108758.0,43.5621,43.5712,43.553,43.5712,108758.0
2023-02-22 15:30:00,47.89,47.9,47.87,47.9,217684.0,43.5621,43.5712,43.5439,43.5712,217684.0
2023-02-23 09:30:00,47.93,47.99,47.91,47.98,81304.0,43.5985,43.653,43.5803,43.6439,81304.0
2023-02-23 10:00:00,47.99,48.03,47.97,48.01,178127.0,43.653,43.6894,43.6348,43.6712,178127.0
2023-02-23 10:30:00,48.0,48.02,47.98,48.01,150283.0,43.6621,43.6803,43.6439,43.6712,150283.0
2023-02-23 11:00:00,48.0,48.02,47.99,48.02,130645.0,43.6621,43.6803,43.653,43.6803,130645.0
2023-02-23 11:30:00,48.02,48.04,48.01,48.02,155059.0,43.6803,43.6985,43.6712,43.6803,155059.0
2023-02-23 12:00:00,48.01,48.02,48.0,48.01,153746.0,43.6712,43.6803,43.6621,43.6712,153746.0
2023-02-23 12:30:00,48.01,48.02,48.0,48.01,67427.0,43.6712,43.6803,43.6621,43.6712,67427.0
2023-02-23 13:00:00,48.0,48.02,47.99,48.01,90923.0,43.6621,43.6803,43.653,43.6712,90923.0
2023-02-23 13:30:00,48.01,48.04,48.01,48.04,115934.0,43.6712,43.6985,43.6712,43.6985,115934.0
2023-02-23 14:00:00,48.03,48.05,48.02,48.05,108066.0,43.6894,43.7076,43.6803,43.7076,108066.0
2023-02-23 14:30:00,48.05,48.06,48.04,48.05,71217.0,43.7076,43.7167,43.6985,43.7076,71217.0
2023-02-23 15:00:00,48.05,48.05,48.03,48.04,134302.0,43.7076,43.7076,43.6894,43.6985,134302.0
2023-02-23 15:30:00,48.04,48.06,48.02,48.06,1239949.0,43.6985,43.7167,43.6803,43.7167,1239949.0
2023-02-24 09:30:00,47.84,47.86,47.8,47.85,86453.0,43.5166,43.5348,43.4802,43.5257,86453.0
2023-02-24 10:00:00,47.83,47.86,47.82,47.86,189303.0,43.5075,43.5348,43.4984,43.5348,189303.0
2023-02-24 10:30:00,47.86,47.88,47.83,47.86,170886.0,43.5348,43.553,43.5075,43.5348,170886.0
2023-02-24 11:00:00,47.87,47.88,47.85,47.88,109087.0,43.5439,43.553,43.5257,43.553,109087.0
2023-02-24 11:30:00,47.88,47.89,47.85,47.86,100331.0,43.553,43.5621,43.5257,43.5348,100331.0
2023-02-24 12:00:00,47.86,47.87,47.84,47.85,64180.0,43.5348,43.5439,43.5166,43.5257,64180.0
2023-02-24 12:30:00,47.84,47.87,47.83,47.84,52442.0,43.5166,43.5439,43.5075,43.5166,52442.0
2023-02-24 13:00:00,47.84,47.88,47.83,47.87,68250.0,43.5166,43.553,43.5075,43.5439,68250.0
2023-02-24 13:30:00,47.87,47.88,47.85,47.87,117619.0,43.5439,43.553,43.5257,43.5439,117619.0
2023-02-24 14:00:00,47.86,47.89,47.86,47.89,86802.0,43.5348,43.5621,43.5348,43.5621,86802.0
2023-02-24 14:30:00,47.89,47.9,47.88,47.9,128848.0,43.5621,43.5712,43.553,43.5712,128848.0
2023-02-24 15:00:00,47.9,47.9,47.88,47.89,85794.0,43.5712,43.5712,43.553,43.5621,85794.0
2023-02-24 15:30:00,47.89,47.9,47.86,47.86,344162.0,43.5621,43.5712,43.5348,43.5348,344162.0
2023-02-27 09:30:00,47.81,47.83,47.65,47.82,186428.0,43.4893,43.5075,43.3438,43.4984,186428.0
2023-02-27 10:00:00,47.83,47.83,47.8,47.8,328602.0,43.5075,43.5075,43.4802,43.4802,328602.0
2023-02-27 10:30:00,47.8,47.81,47.76,47.78,420422.0,43.4802,43.4893,43.4438,43.462,420422.0
2023-02-27 11:00:00,47.78,47.82,47.78,47.79,111874.0,43.462,43.4984,43.462,43.4711,111874.0
2023-02-27 11:30:00,47.79,47.8,47.77,47.79,158666.0,43.4711,43.4802,43.4529,43.4711,158666.0
2023-02-27 12:00:00,47.8,47.8,47.78,47.78,73589.0,43.4802,43.4802,43.462,43.462,73589.0
2023-02-27 12:30:00,47.78,47.8,47.77,47.8,58394.0,43.462,43.4802,43.4529,43.4802,58394.0
2023-02-27 13:00:00,47.79,47.81,47.74,47.78,2107827.0,43.4711,43.4893,43.4256,43.462,2107827.0
2023-02-27 13:30:00,47.79,47.79,47.77,47.79,177778.0,43.4711,43.4711,43.4529,43.4711,177778.0
2023-02-27 14:00:00,47.79,47.79,47.76,47.77,117509.0,43.4711,43.4711,43.4438,43.4529,117509.0
2023-02-27 14:30:00,47.77,47.78,47.76,47.78,148742.0,43.4529,43.462,43.4438,43.462,148742.0
2023-02-27 15:00:00,47.78,47.78,47.77,47.78,91476.0,43.462,43.462,43.4529,43.462,91476.0
2023-02-27 15:30:00,47.78,47.78,47.74,47.76,1097298.0,43.462,43.462,43.4256,43.4438,1097298.0
2023-02-28 09:30:00,47.62,47.64,47.59,47.61,190464.0,43.3165,43.3347,43.2892,43.3074,190464.0
2023-02-28 10:00:00,47.61,47.69,47.61,47.68,305366.0,43.3074,43.3801,43.3074,43.371,305366.0
2023-02-28 10:30:00,47.69,47.71,47.66,47.71,166516.0,43.3801,43.3983,43.3529,43.3983,166516.0
2023-02-28 11:00:00,47.71,47.78,47.71,47.78,164991.0,43.3983,43.462,43.3983,43.462,164991.0
2023-02-28 11:30:00,47.77,47.78,47.73,47.74,287645.0,43.4529,43.462,43.4165,43.4256,287645.0
2023-02-28 12:00:00,47.74,47.77,47.73,47.76,93781.0,43.4256,43.4529,43.4165,43.4438,93781.0
2023-02-28 12:30:00,47.76,47.78,47.75,47.77,88452.0,43.4438,43.462,43.4347,43.4529,88452.0
2023-02-28 13:00:00,47.77,47.78,47.76,47.77,136695.0,43.4529,43.462,43.4438,43.4529,136695.0
2023-02-28 13:30:00,47.76,47.77,47.74,47.75,139766.0,43.4438,43.4529,43.4256,43.4347,139766.0
2023-02-28 14:00:00,47.75,47.77,47.74,47.75,160015.0,43.4347,43.4529,43.4256,43.4347,160015.0
2023-02-28 14:30:00,47.75,47.77,47.75,47.76,70048.0,43.4347,43.4529,43.4347,43.4438,70048.0
2023-02-28 15:00:00,47.76,47.77,47.75,47.76,364674.0,43.4438,43.4529,43.4347,43.4438,364674.0
2023-02-28 15:30:00,47.76,47.79,47.75,47.76,304819.0,43.4438,43.4711,43.4347,43.4438,304819.0
2023-03-01 09:30:00,47.64,47.69,47.63,47.68,90458.0,43.3883,43.4338,43.3792,43.4247,90458.0
2023-03-01 10:00:00,47.67,47.68,47.59,47.61,343508.0,43.4156,43.4247,43.3427,43.3609,343508.0
2023-03-01 10:30:00,47.62,47.62,47.58,47.59,206268.0,43.37,43.37,43.3336,43.3427,206268.0
2023-03-01 11:00:00,47.59,47.6,47.57,47.58,134743.0,43.3427,43.3518,43.3245,43.3336,134743.0
2023-03-01 11:30:00,47.58,47.62,47.57,47.61,131474.0,43.3336,43.37,43.3245,43.3609,131474.0
2023-03-01 12:00:00,47.6,47.62,47.6,47.61,72359.0,43.3518,43.37,43.3518,43.3609,72359.0
2023-03-01 12:30:00,47.61,47.61,47.59,47.59,128559.0,43.3609,43.3609,43.3427,43.3427,128559.0
2023-03-01 13:00:00,47.59,47.6,47.57,47.58,80435.0,43.3427,43.3518,43.3245,43.3336,80435.0
2023-03-01 13:30:00,47.58,47.58,47.56,47.56,149998.0,43.3336,43.3336,43.3154,43.3154,149998.0
2023-03-01 14:00:00,47.57,47.58,47.55,47.56,233011.0,43.3245,43.3336,43.3063,43.3154,233011.0
2023-03-01 14:30:00,47.57,47.57,47.55,47.55,211149.0,43.3245,43.3245,43.3063,43.3063,211149.0
2023-03-01 15:00:00,47.55,47.56,47.54,47.55,161659.0,43.3063,43.3154,43.2972,43.3063,161659.0
2023-03-01 15:30:00,47.55,47.56,47.53,47.54,355977.0,43.3063,43.3154,43.2881,43.2972,355977.0
2023-03-02 09:30:00,47.5,47.53,47.46,47.53,221115.0,43.2608,43.2881,43.2243,43.2881,221115.0
2023-03-02 10:00:00,47.52,47.53,47.47,47.48,192277.0,43.279,43.2881,43.2334,43.2425,192277.0
2023-03-02 10:30:00,47.48,47.49,47.46,47.48,127399.0,43.2425,43.2516,43.2243,43.2425,127399.0
2023-03-02 11:00:00,47.48,47.5,47.46,47.47,109262.0,43.2425,43.2608,43.2243,43.2334,109262.0
2023-03-02 11:30:00,47.46,47.49,47.46,47.48,115083.0,43.2243,43.2516,43.2243,43.2425,115083.0
2023-03-02 12:00:00,47.48,47.5,47.47,47.49,129312.0,43.2425,43.2608,43.2334,43.2516,129312.0
2023-03-02 12:30:00,47.48,47.49,47.47,47.48,83961.0,43.2425,43.2516,43.2334,43.2425,83961.0
2023-03-02 13:00:00,47.48,47.48,47.46,47.47,82976.0,43.2425,43.2425,43.2243,43.2334,82976.0
2023-03-02 13:30:00,47.47,47.5,47.46,47.5,98122.0,43.2334,43.2608,43.2243,43.2608,98122.0
2023-03-02 14:00:00,47.5,47.5,47.48,47.49,136687.0,43.2608,43.2608,43.2425,43.2516,136687.0
2023-03-02 14:30:00,47.48,47.5,47.48,47.5,113838.0,43.2425,43.2608,43.2425,43.2608,113838.0
2023-03-02 15:00:00,47.5,47.5,47.48,47.49,115447.0,43.2608,43.2608,43.2425,43.2516,115447.0
2023-03-02 15:30:00,47.48,47.52,47.48,47.52,160460.0,43.2425,43.279,43.2425,43.279,160460.0
2023-03-03 09:30:00,47.6,47.62,47.58,47.62,133708.0,43.3518,43.37,43.3336,43.37,133708.0
2023-03-03 10:00:00,47.62,47.62,47.54,47.58,268469.0,43.37,43.37,43.2972,43.3336,268469.0
2023-03-03 10:30:00,47.58,47.58,47.53,47.54,160193.0,43.3336,43.3336,43.2881,43.2972,160193.0
2023-03-03 11:00:00,47.54,47.59,47.53,47.59,67168.0,43.2972,43.3427,43.2881,43.3427,67168.0
2023-03-03 11:30:00,47.59,47.6,47.58,47.6,90025.0,43.3427,43.3518,43.3336,43.3518,90025.0
2023-03-03 12:00:00,47.59,47.6,47.58,47.59,98599.0,43.3427,43.3518,43.3336,43.3427,98599.0
2023-03-03 12:30:00,47.59,47.62,47.59,47.62,84524.0,43.3427,43.37,43.3427,43.37,84524.0
2023-03-03 13:00:00,47.62,47.63,47.6,47.63,104945.0,43.37,43.3792,43.3518,43.3792,104945.0
2023-03-03 13:30:00,47.63,47.65,47.62,47.65,116298.0,43.3792,43.3974,43.37,43.3974,116298.0
2023-03-03 14:00:00,47.65,47.66,47.64,47.65,127060.0,43.3974,43.4065,43.3883,43.3974,127060.0
2023-03-03 14:30:00,47.65,47.66,47.64,47.66,85884.0,43.3974,43.4065,43.3883,43.4065,85884.0
2023-03-03 15:00:00,47.66,47.66,47.64,47.66,118526.0,43.4065,43.4065,43.3883,43.4065,118526.0
2023-03-03 15:30:00,47.66,47.68,47.65,47.68,101332.0,43.4065,43.4247,43.3974,43.4247,101332.0
2023-03-06 09:30:00,47.73,47.75,47.69,47.69,103051.0,43.4702,43.4884,43.4338,43.4338,103051.0
2023-03-06 10:00:00,47.7,47.73,47.68,47.73,717596.0,43.4429,43.4702,43.4247,43.4702,717596.0
2023-03-06 10:30:00,47.73,47.74,47.71,47.72,280320.0,43.4702,43.4793,43.452,43.4611,280320.0
2023-03-06 11:00:00,47.71,47.73,47.7,47.71,98865.0,43.452,43.4702,43.4429,43.452,98865.0
2023-03-06 11:30:00,47.71,47.71,47.66,47.67,63622.0,43.452,43.452,43.4065,43.4156,63622.0
2023-03-06 12:00:00,47.68,47.68,47.66,47.67,104793.0,43.4247,43.4247,43.4065,43.4156,104793.0
2023-03-06 12:30:00,47.68,47.68,47.66,47.67,84475.0,43.4247,43.4247,43.4065,43.4156,84475.0
2023-03-06 13:00:00,47.67,47.67,47.65,47.66,112244.0,43.4156,43.4156,43.3974,43.4065,112244.0
2023-03-06 13:30:00,47.67,47.67,47.65,47.66,146017.0,43.4156,43.4156,43.3974,43.4065,146017.0
2023-03-06 14:00:00,47.66,47.66,47.65,47.65,162125.0,43.4065,43.4065,43.3974,43.3974,162125.0
2023-03-06 14:30:00,47.66,47.66,47.65,47.65,58985.0,43.4065,43.4065,43.3974,43.3974,58985.0
2023-03-06 15:00:00,47.66,47.66,47.65,47.65,61812.0,43.4065,43.4065,43.3974,43.3974,61812.0
2023-03-06 15:30:00,47.66,47.67,47.64,47.67,114421.0,43.4065,43.4156,43.3883,43.4156,114421.0
2023-03-07 09:30:00,47.75,47.82,47.74,47.77,89346.0,43.4884,43.5522,43.4793,43.5067,89346.0
2023-03-07 10:00:00,47.77,47.77,47.6,47.7,229756.0,43.5067,43.5067,43.3518,43.4429,229756.0
2023-03-07 10:30:00,47.7,47.78,47.69,47.7,317821.0,43.4429,43.5158,43.4338,43.4429,317821.0
2023-03-07 11:00:00,47.69,47.76,47.68,47.74,127557.0,43.4338,43.4976,43.4247,43.4793,127557.0
2023-03-07 11:30:00,47.74,47.76,47.72,47.74,105788.0,43.4793,43.4976,43.4611,43.4793,105788.0
2023-03-07 12:00:00,47.73,47.78,47.69,47.77,76890.0,43.4702,43.5158,43.4338,43.5067,76890.0
2023-03-07 12:30:00,47.76,47.78,47.74,47.75,61728.0,43.4976,43.5158,43.4793,43.4884,61728.0
2023-03-07 13:00:00,47.75,47.77,47.71,47.73,87676.0,43.4884,43.5067,43.452,43.4702,87676.0
2023-03-07 13:30:00,47.72,47.74,47.69,47.69,104806.0,43.4611,43.4793,43.4338,43.4338,104806.0
2023-03-07 14:00:00,47.69,47.7,47.66,47.66,157535.0,43.4338,43.4429,43.4065,43.4065,157535.0
2023-03-07 14:30:00,47.68,47.68,47.64,47.64,110293.0,43.4247,43.4247,43.3883,43.3883,110293.0
2023-03-07 15:00:00,47.64,47.66,47.64,47.64,106665.0,43.3883,43.4065,43.3883,43.3883,106665.0
2023-03-07 15:30:00,47.65,47.72,47.64,47.72,268550.0,43.3974,43.4611,43.3883,43.4611,268550.0
2023-03-08 09:30:00,47.78,47.84,47.78,47.82,51168.0,43.5158,43.5704,43.5158,43.5522,51168.0
2023-03-08 10:00:00,47.81,47.86,47.77,47.84,276314.0,43.5431,43.5886,43.5067,43.5704,276314.0
2023-03-08 10:30:00,47.84,47.87,47.8,47.84,170676.0,43.5704,43.5977,43.534,43.5704,170676.0
2023-03-08 11:00:00,47.84,47.88,47.83,47.84,134211.0,43.5704,43.6068,43.5613,43.5704,134211.0
2023-03-08 11:30:00,47.83,47.84,47.8,47.81,85539.0,43.5613,43.5704,43.534,43.5431,85539.0
2023-03-08 12:00:00,47.81,47.81,47.79,47.8,52337.0,43.5431,43.5431,43.5249,43.534,52337.0
2023-03-08 12:30:00,47.8,47.82,47.78,47.79,67774.0,43.534,43.5522,43.5158,43.5249,67774.0
2023-03-08 13:00:00,47.79,47.81,47.75,47.76,108429.0,43.5249,43.5431,43.4884,43.4976,108429.0
2023-03-08 13:30:00,47.76,47.8,47.75,47.8,105759.0,43.4976,43.534,43.4884,43.534,105759.0
2023-03-08 14:00:00,47.8,47.82,47.79,47.8,95950.0,43.534,43.5522,43.5249,43.534,95950.0
2023-03-08 14:30:00,47.81,47.83,47.8,47.81,122887.0,43.5431,43.5613,43.534,43.5431,122887.0
2023-03-08 15:00:00,47.82,47.83,47.81,47.83,166389.0,43.5522,43.5613,43.5431,43.5613,166389.0
2023-03-08 15:30:00,47.83,47.83,47.77,47.8,113073.0,43.5613,43.5613,43.5067,43.534,113073.0
2023-03-09 09:30:00,47.75,47.81,47.74,47.8,79221.0,43.4884,43.5431,43.4793,43.534,79221.0
2023-03-09 10:00:00,47.8,47.82,47.78,47.79,207578.0,43.534,43.5522,43.5158,43.5249,207578.0
2023-03-09 10:30:00,47.79,47.84,47.78,47.8,175189.0,43.5249,43.5704,43.5158,43.534,175189.0
2023-03-09 11:00:00,47.8,47.8,47.78,47.8,152944.0,43.534,43.534,43.5158,43.534,152944.0
2023-03-09 11:30:00,47.8,47.82,47.79,47.8,120669.0,43.534,43.5522,43.5249,43.534,120669.0
2023-03-09 12:00:00,47.8,47.82,47.78,47.82,108801.0,43.534,43.5522,43.5158,43.5522,108801.0
2023-03-09 12:30:00,47.82,47.84,47.8,47.84,87645.0,43.5522,43.5704,43.534,43.5704,87645.0
2023-03-09 13:00:00,47.84,47.86,47.81,47.82,87785.0,43.5704,43.5886,43.5431,43.5522,87785.0
2023-03-09 13:30:00,47.82,47.85,47.8,47.84,81092.0,43.5522,43.5795,43.534,43.5704,81092.0
2023-03-09 14:00:00,47.84,47.87,47.83,47.85,144955.0,43.5704,43.5977,43.5613,43.5795,144955.0
2023-03-09 14:30:00,47.85,47.86,47.82,47.83,145222.0,43.5795,43.5886,43.5522,43.5613,145222.0
2023-03-09 15:00:00,47.82,47.84,47.81,47.82,95643.0,43.5522,43.5704,43.5431,43.5522,95643.0
2023-03-09 15:30:00,47.83,47.86,47.82,47.86,134936.0,43.5613,43.5886,43.5522,43.5886,134936.0
2023-03-10 09:30:00,48.27,48.36,48.27,48.31,126793.0,43.962,44.044,43.962,43.9985,126793.0
2023-03-10 10:00:00,48.32,48.35,48.29,48.3,253248.0,44.0076,44.0349,43.9803,43.9894,253248.0
2023-03-10 10:30:00,48.3,48.35,48.3,48.34,195682.0,43.9894,44.0349,43.9894,44.0258,195682.0
2023-03-10 11:00:00,48.34,48.35,48.21,48.22,182400.0,44.0258,44.0349,43.9074,43.9165,182400.0
2023-03-10 11:30:00,48.22,48.23,48.17,48.2,105085.0,43.9165,43.9256,43.871,43.8983,105085.0
2023-03-10 12:00:00,48.2,48.25,48.19,48.25,123608.0,43.8983,43.9438,43.8892,43.9438,123608.0
2023-03-10 12:30:00,48.24,48.3,48.24,48.28,83445.0,43.9347,43.9894,43.9347,43.9711,83445.0
2023-03-10 13:00:00,48.28,48.3,48.26,48.3,91318.0,43.9711,43.9894,43.9529,43.9894,91318.0
2023-03-10 13:30:00,48.3,48.3,48.27,48.28,119197.0,43.9894,43.9894,43.962,43.9711,119197.0
2023-03-10 14:00:00,48.28,48.32,48.27,48.29,205768.0,43.9711,44.0076,43.962,43.9803,205768.0
2023-03-10 14:30:00,48.3,48.32,48.29,48.32,102327.0,43.9894,44.0076,43.9803,44.0076,102327.0
2023-03-10 15:00:00,48.31,48.32,48.29,48.3,73176.0,43.9985,44.0076,43.9803,43.9894,73176.0
2023-03-10 15:30:00,48.29,48.31,48.29,48.3,178296.0,43.9803,43.9985,43.9803,43.9894,178296.0
2023-03-13 09:30:00,48.91,49.04,48.91,48.94,175719.0,44.5449,44.6633,44.5449,44.5722,175719.0
2023-03-13 10:00:00,48.94,49.04,48.92,48.97,256429.0,44.5722,44.6633,44.554,44.5996,256429.0
2023-03-13 10:30:00,48.97,49.03,48.97,49.02,165691.0,44.5996,44.6542,44.5996,44.6451,165691.0
2023-03-13 11:00:00,49.01,49.01,48.92,48.97,152102.0,44.636,44.636,44.554,44.5996,152102.0
2023-03-13 11:30:00,48.97,48.98,48.79,48.87,207618.0,44.5996,44.6087,44.4356,44.5085,207618.0
2023-03-13 12:00:00,48.86,48.93,48.84,48.86,120027.0,44.4994,44.5631,44.4812,44.4994,120027.0
2023-03-13 12:30:00,48.86,48.89,48.81,48.87,112455.0,44.4994,44.5267,44.4538,44.5085,112455.0
2023-03-13 13:00:00,48.88,48.94,48.87,48.91,95634.0,44.5176,44.5722,44.5085,44.5449,95634.0
2023-03-13 13:30:00,48.9,48.92,48.88,48.88,111249.0,44.5358,44.554,44.5176,44.5176,111249.0
2023-03-13 14:00:00,48.89,48.9,48.86,48.89,94479.0,44.5267,44.5358,44.4994,44.5267,94479.0
2023-03-13 14:30:00,48.89,48.93,48.88,48.92,121089.0,44.5267,44.5631,44.5176,44.554,121089.0
2023-03-13 15:00:00,48.93,48.93,48.84,48.9,110128.0,44.5631,44.5631,44.4812,44.5358,110128.0
2023-03-13 15:30:00,48.9,48.92,48.88,48.92,221330.0,44.5358,44.554,44.5176,44.554,221330.0
2023-03-14 09:30:00,48.78,48.78,48.59,48.62,136944.0,44.4265,44.4265,44.2535,44.2808,136944.0
2023-03-14 10:00:00,48.63,48.66,48.57,48.58,141786.0,44.2899,44.3172,44.2353,44.2444,141786.0
2023-03-14 10:30:00,48.58,48.63,48.55,48.61,106125.0,44.2444,44.2899,44.217,44.2717,106125.0
2023-03-14 11:00:00,48.61,48.68,48.61,48.63,242614.0,44.2717,44.3354,44.2717,44.2899,242614.0
2023-03-14 11:30:00,48.63,48.66,48.58,48.58,160138.0,44.2899,44.3172,44.2444,44.2444,160138.0
2023-03-14 12:00:00,48.58,48.59,48.54,48.56,73356.0,44.2444,44.2535,44.2079,44.2262,73356.0
2023-03-14 12:30:00,48.56,48.66,48.55,48.66,95156.0,44.2262,44.3172,44.217,44.3172,95156.0
2023-03-14 13:00:00,48.65,48.72,48.64,48.66,103659.0,44.3081,44.3719,44.299,44.3172,103659.0
2023-03-14 13:30:00,48.66,48.67,48.63,48.65,64782.0,44.3172,44.3263,44.2899,44.3081,64782.0
2023-03-14 14:00:00,48.64,48.71,48.63,48.71,162940.0,44.299,44.3628,44.2899,44.3628,162940.0
2023-03-14 14:30:00,48.7,48.71,48.64,48.66,101503.0,44.3537,44.3628,44.299,44.3172,101503.0
2023-03-14 15:00:00,48.67,48.71,48.65,48.68,99224.0,44.3263,44.3628,44.3081,44.3354,99224.0
2023-03-14 15:30:00,48.68,48.69,48.61,48.62,278651.0,44.3354,44.3446,44.2717,44.2808,278651.0
2023-03-15 09:30:00,49.17,49.22,49.01,49.22,156884.0,44.7817,44.8273,44.636,44.8273,156884.0
2023-03-15 10:00:00,49.22,49.25,49.09,49.13,229914.0,44.8273,44.8546,44.7089,44.7453,229914.0
2023-03-15 10:30:00,49.12,49.19,49.04,49.1,109173.0,44.7362,44.7999,44.6633,44.718,109173.0
2023-03-15 11:00:00,49.11,49.18,49.07,49.16,119247.0,44.7271,44.7908,44.6906,44.7726,119247.0
2023-03-15 11:30:00,49.17,49.19,49.08,49.17,107448.0,44.7817,44.7999,44.6997,44.7817,107448.0
2023-03-15 12:00:00,49.17,49.25,49.12,49.23,1350735.0,44.7817,44.8546,44.7362,44.8364,1350735.0
2023-03-15 12:30:00,49.23,49.24,49.18,49.19,220407.0,44.8364,44.8455,44.7908,44.7999,220407.0
2023-03-15 13:00:00,49.19,49.22,49.07,49.13,86418.0,44.7999,44.8273,44.6906,44.7453,86418.0
2023-03-15 13:30:00,49.13,49.14,49.06,49.12,76587.0,44.7453,44.7544,44.6815,44.7362,76587.0
2023-03-15 14:00:00,49.12,49.14,49.02,49.05,175014.0,44.7362,44.7544,44.6451,44.6724,175014.0
2023-03-15 14:30:00,49.05,49.06,48.94,49.0,173589.0,44.6724,44.6815,44.5722,44.6269,173589.0
2023-03-15 15:00:00,49.01,49.07,48.93,49.0,102030.0,44.636,44.6906,44.5631,44.6269,102030.0
2023-03-15 15:30:00,49.0,49.1,48.96,49.01,152995.0,44.6269,44.718,44.5905,44.636,152995.0
2023-03-16 09:30:00,49.01,49.12,48.9,48.93,96889.0,44.636,44.7362,44.5358,44.5631,96889.0
2023-03-16 10:00:00,48.93,49.04,48.92,49.02,184195.0,44.5631,44.6633,44.554,44.6451,184195.0
2023-03-16 10:30:00,49.01,49.09,48.89,48.96,166296.0,44.636,44.7089,44.5267,44.5905,166296.0
2023-03-16 11:00:00,48.97,49.09,48.9,48.97,187082.0,44.5996,44.7089,44.5358,44.5996,187082.0
2023-03-16 11:30:00,48.97,48.98,48.81,48.87,132120.0,44.5996,44.6087,44.4538,44.5085,132120.0
2023-03-16 12:00:00,48.84,48.9,48.8,48.83,105074.0,44.4812,44.5358,44.4447,44.4721,105074.0
2023-03-16 12:30:00,48.82,48.85,48.72,48.73,88790.0,44.4629,44.4903,44.3719,44.381,88790.0
2023-03-16 13:00:00,48.72,48.76,48.7,48.75,47713.0,44.3719,44.4083,44.3537,44.3992,47713.0
2023-03-16 13:30:00,48.75,48.76,48.69,48.72,110764.0,44.3992,44.4083,44.3446,44.3719,110764.0
2023-03-16 14:00:00,48.72,48.74,48.7,48.73,84194.0,44.3719,44.3901,44.3537,44.381,84194.0
2023-03-16 14:30:00,48.73,48.77,48.7,48.71,108096.0,44.381,44.4174,44.3537,44.3628,108096.0
2023-03-16 15:00:00,48.71,48.77,48.7,48.76,105109.0,44.3628,44.4174,44.3537,44.4083,105109.0
2023-03-16 15:30:00,48.76,48.77,48.73,48.74,96905.0,44.4083,44.4174,44.381,44.3901,96905.0
2023-03-17 09:30:00,48.92,49.01,48.92,48.95,118063.0,44.554,44.636,44.554,44.5813,118063.0
2023-03-17 10:00:00,48.97,49.11,48.96,49.11,131949.0,44.5996,44.7271,44.5905,44.7271,131949.0
2023-03-17 10:30:00,49.11,49.18,49.08,49.13,165841.0,44.7271,44.7908,44.6997,44.7453,165841.0
2023-03-17 11:00:00,49.14,49.2,49.11,49.16,169848.0,44.7544,44.809,44.7271,44.7726,169848.0
2023-03-17 11:30:00,49.17,49.2,49.11,49.11,236240.0,44.7817,44.809,44.7271,44.7271,236240.0
2023-03-17 12:00:00,49.11,49.11,48.98,48.98,75970.0,44.7271,44.7271,44.6087,44.6087,75970.0
2023-03-17 12:30:00,48.98,49.08,48.96,49.08,67960.0,44.6087,44.6997,44.5905,44.6997,67960.0
2023-03-17 13:00:00,49.08,49.1,49.03,49.09,54476.0,44.6997,44.718,44.6542,44.7089,54476.0
2023-03-17 13:30:00,49.09,49.12,49.08,49.1,87395.0,44.7089,44.7362,44.6997,44.718,87395.0
2023-03-17 14:00:00,49.1,49.12,49.0,49.0,106368.0,44.718,44.7362,44.6269,44.6269,106368.0
2023-03-17 14:30:00,49.0,49.09,48.99,49.09,131731.0,44.6269,44.7089,44.6178,44.7089,131731.0
2023-03-17 15:00:00,49.09,49.1,49.05,49.09,95058.0,44.7089,44.718,44.6724,44.7089,95058.0
2023-03-17 15:30:00,49.09,49.13,49.06,49.08,142229.0,44.7089,44.7453,44.6815,44.6997,142229.0
2023-03-20 09:30:00,49.14,49.14,49.01,49.03,134014.0,44.7544,44.7544,44.636,44.6542,134014.0
2023-03-20 10:00:00,49.04,49.1,49.01,49.08,245305.0,44.6633,44.718,44.636,44.6997,245305.0
2023-03-20 10:30:00,49.08,49.13,49.07,49.09,111463.0,44.6997,44.7453,44.6906,44.7089,111463.0
2023-03-20 11:00:00,49.09,49.14,49.06,49.07,195650.0,44.7089,44.7544,44.6815,44.6906,195650.0
2023-03-20 11:30:00,49.07,49.09,49.03,49.07,153642.0,44.6906,44.7089,44.6542,44.6906,153642.0
2023-03-20 12:00:00,49.07,49.12,49.04,49.11,132105.0,44.6906,44.7362,44.6633,44.7271,132105.0
2023-03-20 12:30:00,49.11,49.12,49.05,49.06,105983.0,44.7271,44.7362,44.6724,44.6815,105983.0
2023-03-20 13:00:00,49.06,49.07,49.02,49.02,121684.0,44.6815,44.6906,44.6451,44.6451,121684.0
2023-03-20 13:30:00,49.02,49.05,49.01,49.05,85131.0,44.6451,44.6724,44.636,44.6724,85131.0
2023-03-20 14:00:00,49.04,49.07,49.02,49.05,1359452.0,44.6633,44.6906,44.6451,44.6724,1359452.0
2023-03-20 14:30:00,49.06,49.07,49.05,49.06,75914.0,44.6815,44.6906,44.6724,44.6815,75914.0
2023-03-20 15:00:00,49.07,49.08,49.05,49.07,116401.0,44.6906,44.6997,44.6724,44.6906,116401.0
2023-03-20 15:30:00,49.07,49.09,49.02,49.06,233342.0,44.6906,44.7089,44.6451,44.6815,233342.0
2023-03-21 09:30:00,48.87,48.87,48.81,48.81,64647.0,44.5085,44.5085,44.4538,44.4538,64647.0
2023-03-21 10:00:00,48.81,48.93,48.79,48.9,234069.0,44.4538,44.5631,44.4356,44.5358,234069.0
2023-03-21 10:30:00,48.9,48.93,48.88,48.93,129478.0,44.5358,44.5631,44.5176,44.5631,129478.0
2023-03-21 11:00:00,48.92,48.94,48.87,48.88,84599.0,44.554,44.5722,44.5085,44.5176,84599.0
2023-03-21 11:30:00,48.88,48.88,48.83,48.84,198703.0,44.5176,44.5176,44.4721,44.4812,198703.0
2023-03-21 12:00:00,48.85,48.87,48.84,48.86,138750.0,44.4903,44.5085,44.4812,44.4994,138750.0
2023-03-21 12:30:00,48.85,48.86,48.81,48.82,99863.0,44.4903,44.4994,44.4538,44.4629,99863.0
2023-03-21 13:00:00,48.82,48.83,48.8,48.8,99526.0,44.4629,44.4721,44.4447,44.4447,99526.0
2023-03-21 13:30:00,48.81,48.82,48.79,48.82,85531.0,44.4538,44.4629,44.4356,44.4629,85531.0
2023-03-21 14:00:00,48.82,48.83,48.79,48.8,151114.0,44.4629,44.4721,44.4356,44.4447,151114.0
2023-03-21 14:30:00,48.8,48.81,48.77,48.79,133435.0,44.4447,44.4538,44.4174,44.4356,133435.0
2023-03-21 15:00:00,48.8,48.81,48.79,48.81,115786.0,44.4447,44.4538,44.4356,44.4538,115786.0
2023-03-21 15:30:00,48.8,48.82,48.78,48.81,142561.0,44.4447,44.4629,44.4265,44.4538,142561.0
2023-03-22 09:30:00,48.6,48.64,48.59,48.61,208936.0,44.2626,44.299,44.2535,44.2717,208936.0
2023-03-22 10:00:00,48.61,48.63,48.59,48.63,133343.0,44.2717,44.2899,44.2535,44.2899,133343.0
2023-03-22 10:30:00,48.63,48.68,48.62,48.66,115943.0,44.2899,44.3354,44.2808,44.3172,115943.0
2023-03-22 11:00:00,48.66,48.67,48.64,48.65,175381.0,44.3172,44.3263,44.299,44.3081,175381.0
2023-03-22 11:30:00,48.64,48.72,48.64,48.67,136283.0,44.299,44.3719,44.299,44.3263,136283.0
2023-03-22 12:00:00,48.68,48.72,48.67,48.72,113435.0,44.3354,44.3719,44.3263,44.3719,113435.0
2023-03-22 12:30:00,48.72,48.75,48.7,48.75,82305.0,44.3719,44.3992,44.3537,44.3992,82305.0
2023-03-22 13:00:00,48.74,48.75,48.71,48.75,40954.0,44.3901,44.3992,44.3628,44.3992,40954.0
2023-03-22 13:30:00,48.74,48.79,48.74,48.77,130949.0,44.3901,44.4356,44.3901,44.4174,130949.0
2023-03-22 14:00:00,48.77,48.88,48.77,48.88,144904.0,44.4174,44.5176,44.4174,44.5176,144904.0
2023-03-22 14:30:00,48.88,48.98,48.82,48.89,103877.0,44.5176,44.6087,44.4629,44.5267,103877.0
2023-03-22 15:00:00,48.89,48.95,48.84,48.95,128697.0,44.5267,44.5813,44.4812,44.5813,128697.0
2023-03-22 15:30:00,48.95,48.98,48.9,48.94,155465.0,44.5813,44.6087,44.5358,44.5722,155465.0
2023-03-23 09:30:00,48.98,49.01,48.95,48.98,99949.0,44.6087,44.636,44.5813,44.6087,99949.0
2023-03-23 10:00:00,48.99,49.03,48.97,49.02,200747.0,44.6178,44.6542,44.5996,44.6451,200747.0
2023-03-23 10:30:00,49.03,49.05,49.0,49.02,95346.0,44.6542,44.6724,44.6269,44.6451,95346.0
2023-03-23 11:00:00,49.02,49.03,49.0,49.02,124165.0,44.6451,44.6542,44.6269,44.6451,124165.0
2023-03-23 11:30:00,49.02,49.06,49.01,49.06,89724.0,44.6451,44.6815,44.636,44.6815,89724.0
2023-03-23 12:00:00,49.05,49.14,49.04,49.12,74931.0,44.6724,44.7544,44.6633,44.7362,74931.0
2023-03-23 12:30:00,49.1,49.11,49.07,49.09,48269.0,44.718,44.7271,44.6906,44.7089,48269.0
2023-03-23 13:00:00,49.08,49.1,49.07,49.09,111357.0,44.6997,44.718,44.6906,44.7089,111357.0
2023-03-23 13:30:00,49.09,49.11,49.08,49.11,120575.0,44.7089,44.7271,44.6997,44.7271,120575.0
2023-03-23 14:00:00,49.1,49.13,49.1,49.12,148591.0,44.718,44.7453,44.718,44.7362,148591.0
2023-03-23 14:30:00,49.13,49.2,49.11,49.19,106733.0,44.7453,44.809,44.7271,44.7999,106733.0
2023-03-23 15:00:00,49.18,49.23,49.14,49.22,116945.0,44.7908,44.8364,44.7544,44.8273,116945.0
2023-03-23 15:30:00,49.23,49.23,49.2,49.22,126009.0,44.8364,44.8364,44.809,44.8273,126009.0
2023-03-24 09:30:00,49.35,49.4,49.29,49.3,100083.0,44.9456,44.9912,44.891,44.9001,100083.0
2023-03-24 10:00:00,49.29,49.34,49.29,49.32,201280.0,44.891,44.9365,44.891,44.9183,201280.0
2023-03-24 10:30:00,49.31,49.34,49.28,49.31,139689.0,44.9092,44.9365,44.8819,44.9092,139689.0
2023-03-24 11:00:00,49.32,49.35,49.3,49.31,115320.0,44.9183,44.9456,44.9001,44.9092,115320.0
2023-03-24 11:30:00,49.31,49.33,49.26,49.26,97907.0,44.9092,44.9274,44.8637,44.8637,97907.0
2023-03-24 12:00:00,49.26,49.3,49.21,49.27,98144.0,44.8637,44.9001,44.8181,44.8728,98144.0
2023-03-24 12:30:00,49.27,49.29,49.25,49.29,139710.0,44.8728,44.891,44.8546,44.891,139710.0
2023-03-24 13:00:00,49.29,49.29,49.26,49.27,63615.0,44.891,44.891,44.8637,44.8728,63615.0
2023-03-24 13:30:00,49.27,49.28,49.26,49.27,138868.0,44.8728,44.8819,44.8637,44.8728,138868.0
2023-03-24 14:00:00,49.27,49.28,49.25,49.26,85721.0,44.8728,44.8819,44.8546,44.8637,85721.0
2023-03-24 14:30:00,49.26,49.26,49.24,49.25,145494.0,44.8637,44.8637,44.8455,44.8546,145494.0
2023-03-24 15:00:00,49.25,49.25,49.23,49.24,114338.0,44.8546,44.8546,44.8364,44.8455,114338.0
2023-03-24 15:30:00,49.25,49.25,49.23,49.23,151913.0,44.8546,44.8546,44.8364,44.8364,151913.0
2023-03-27 09:30:00,48.92,48.98,48.89,48.93,165424.0,44.554,44.6087,44.5267,44.5631,165424.0
2023-03-27 10:00:00,48.93,48.97,48.89,48.96,242722.0,44.5631,44.5996,44.5267,44.5905,242722.0
2023-03-27 10:30:00,48.97,49.05,48.97,49.01,124760.0,44.5996,44.6724,44.5996,44.636,124760.0
2023-03-27 11:00:00,49.01,49.05,49.0,49.01,165504.0,44.636,44.6724,44.6269,44.636,165504.0
2023-03-27 11:30:00,49.01,49.01,48.98,49.0,104970.0,44.636,44.636,44.6087,44.6269,104970.0
2023-03-27 12:00:00,49.0,49.0,48.95,48.95,94590.0,44.6269,44.6269,44.5813,44.5813,94590.0
2023-03-27 12:30:00,48.95,48.97,48.94,48.95,154933.0,44.5813,44.5996,44.5722,44.5813,154933.0
2023-03-27 13:00:00,48.95,48.97,48.92,48.95,88166.0,44.5813,44.5996,44.554,44.5813,88166.0
2023-03-27 13:30:00,48.95,48.95,48.91,48.93,128196.0,44.5813,44.5813,44.5449,44.5631,128196.0
2023-03-27 14:00:00,48.94,48.94,48.89,48.9,162457.0,44.5722,44.5722,44.5267,44.5358,162457.0
2023-03-27 14:30:00,48.89,48.91,48.89,48.91,115900.0,44.5267,44.5449,44.5267,44.5449,115900.0
2023-03-27 15:00:00,48.91,48.92,48.9,48.91,148596.0,44.5449,44.554,44.5358,44.5449,148596.0
2023-03-27 15:30:00,48.91,48.91,48.89,48.89,184099.0,44.5449,44.5449,44.5267,44.5267,184099.0
2023-03-28 09:30:00,48.9,48.92,48.87,48.91,114671.0,44.5358,44.554,44.5085,44.5449,114671.0
2023-03-28 10:00:00,48.91,48.92,48.84,48.87,105361.0,44.5449,44.554,44.4812,44.5085,105361.0
2023-03-28 10:30:00,48.87,48.9,48.85,48.88,124709.0,44.5085,44.5358,44.4903,44.5176,124709.0
2023-03-28 11:00:00,48.88,48.89,48.85,48.89,136340.0,44.5176,44.5267,44.4903,44.5267,136340.0
2023-03-28 11:30:00,48.88,48.9,48.86,48.87,76615.0,44.5176,44.5358,44.4994,44.5085,76615.0
2023-03-28 12:00:00,48.88,48.88,48.85,48.86,82091.0,44.5176,44.5176,44.4903,44.4994,82091.0
2023-03-28 12:30:00,48.86,48.87,48.83,48.84,71053.0,44.4994,44.5085,44.4721,44.4812,71053.0
2023-03-28 13:00:00,48.84,48.88,48.83,48.86,71696.0,44.4812,44.5176,44.4721,44.4994,71696.0
2023-03-28 13:30:00,48.87,48.89,48.85,48.89,128874.0,44.5085,44.5267,44.4903,44.5267,128874.0
2023-03-28 14:00:00,48.89,48.89,48.86,48.88,140188.0,44.5267,44.5267,44.4994,44.5176,140188.0
2023-03-28 14:30:00,48.88,48.88,48.84,48.86,102482.0,44.5176,44.5176,44.4812,44.4994,102482.0
2023-03-28 15:00:00,48.86,48.87,48.85,48.87,79466.0,44.4994,44.5085,44.4903,44.5085,79466.0
2023-03-28 15:30:00,48.87,48.88,48.85,48.85,91153.0,44.5085,44.5176,44.4903,44.4903,91153.0
2023-03-29 09:30:00,48.81,48.87,48.79,48.84,132122.0,44.4538,44.5085,44.4356,44.4812,132122.0
2023-03-29 10:00:00,48.84,48.88,48.83,48.86,276888.0,44.4812,44.5176,44.4721,44.4994,276888.0
2023-03-29 10:30:00,48.86,48.9,48.84,48.89,189746.0,44.4994,44.5358,44.4812,44.5267,189746.0
2023-03-29 11:00:00,48.89,48.9,48.86,48.88,241049.0,44.5267,44.5358,44.4994,44.5176,241049.0
2023-03-29 11:30:00,48.88,48.89,48.84,48.84,103069.0,44.5176,44.5267,44.4812,44.4812,103069.0
2023-03-29 12:00:00,48.84,48.85,48.82,48.84,137105.0,44.4812,44.4903,44.4629,44.4812,137105.0
2023-03-29 12:30:00,48.84,48.86,48.83,48.86,83587.0,44.4812,44.4994,44.4721,44.4994,83587.0
2023-03-29 13:00:00,48.86,48.88,48.83,48.84,119758.0,44.4994,44.5176,44.4721,44.4812,119758.0
2023-03-29 13:30:00,48.84,48.87,48.84,48.87,136791.0,44.4812,44.5085,44.4812,44.5085,136791.0
2023-03-29 14:00:00,48.87,48.87,48.85,48.86,169293.0,44.5085,44.5085,44.4903,44.4994,169293.0
2023-03-29 14:30:00,48.86,48.86,48.85,48.85,147708.0,44.4994,44.4994,44.4903,44.4903,147708.0
2023-03-29 15:00:00,48.85,48.86,48.83,48.84,138390.0,44.4903,44.4994,44.4721,44.4812,138390.0
2023-03-29 15:30:00,48.84,48.85,48.84,48.85,208048.0,44.4812,44.4903,44.4812,44.4903,208048.0
2023-03-30 09:30:00,48.71,48.76,48.7,48.73,157848.0,44.3628,44.4083,44.3537,44.381,157848.0
2023-03-30 10:00:00,48.74,48.77,48.72,48.77,278374.0,44.3901,44.4174,44.3719,44.4174,278374.0
2023-03-30 10:30:00,48.77,48.79,48.75,48.76,310490.0,44.4174,44.4356,44.3992,44.4083,310490.0
2023-03-30 11:00:00,48.76,48.78,48.73,48.74,135503.0,44.4083,44.4265,44.381,44.3901,135503.0
2023-03-30 11:30:00,48.75,48.75,48.72,48.73,107242.0,44.3992,44.3992,44.3719,44.381,107242.0
2023-03-30 12:00:00,48.73,48.77,48.72,48.77,121484.0,44.381,44.4174,44.3719,44.4174,121484.0
2023-03-30 12:30:00,48.77,48.78,48.76,48.78,68905.0,44.4174,44.4265,44.4083,44.4265,68905.0
2023-03-30 13:00:00,48.78,48.78,48.76,48.78,74850.0,44.4265,44.4265,44.4083,44.4265,74850.0
2023-03-30 13:30:00,48.78,48.79,48.76,48.77,111138.0,44.4265,44.4356,44.4083,44.4174,111138.0
2023-03-30 14:00:00,48.77,48.79,48.76,48.78,142555.0,44.4174,44.4356,44.4083,44.4265,142555.0
2023-03-30 14:30:00,48.78,48.79,48.77,48.79,112623.0,44.4265,44.4356,44.4174,44.4356,112623.0
2023-03-30 15:00:00,48.79,48.8,48.77,48.79,77104.0,44.4356,44.4447,44.4174,44.4356,77104.0
2023-03-30 15:30:00,48.79,48.8,48.77,48.79,274462.0,44.4356,44.4447,44.4174,44.4356,274462.0
2023-03-31 09:30:00,48.78,48.82,48.75,48.78,88234.0,44.4265,44.4629,44.3992,44.4265,88234.0
2023-03-31 10:00:00,48.81,48.83,48.78,48.79,196983.0,44.4538,44.4721,44.4265,44.4356,196983.0
2023-03-31 10:30:00,48.79,48.81,48.75,48.8,133364.0,44.4356,44.4538,44.3992,44.4447,133364.0
2023-03-31 11:00:00,48.8,48.85,48.8,48.84,112488.0,44.4447,44.4903,44.4447,44.4812,112488.0
2023-03-31 11:30:00,48.84,48.88,48.84,48.88,116665.0,44.4812,44.5176,44.4812,44.5176,116665.0
2023-03-31 12:00:00,48.88,48.9,48.85,48.9,81592.0,44.5176,44.5358,44.4903,44.5358,81592.0
2023-03-31 12:30:00,48.9,48.91,48.88,48.91,84736.0,44.5358,44.5449,44.5176,44.5449,84736.0
2023-03-31 13:00:00,48.91,48.92,48.89,48.89,84545.0,44.5449,44.554,44.5267,44.5267,84545.0
2023-03-31 13:30:00,48.9,48.91,48.89,48.9,111575.0,44.5358,44.5449,44.5267,44.5358,111575.0
2023-03-31 14:00:00,48.91,48.91,48.9,48.91,112467.0,44.5449,44.5449,44.5358,44.5449,112467.0
2023-03-31 14:30:00,48.9,48.93,48.89,48.92,73178.0,44.5358,44.5631,44.5267,44.554,73178.0
2023-03-31 15:00:00,48.93,48.93,48.9,48.93,143022.0,44.5631,44.5631,44.5358,44.5631,143022.0
2023-03-31 15:30:00,48.93,48.94,48.91,48.92,266020.0,44.5631,44.5722,44.5449,44.554,266020.0
2023-04-03 09:30:00,48.75,48.79,48.72,48.76,273312.0,44.4642,44.5007,44.4368,44.4733,273312.0
2023-04-03 10:00:00,48.78,48.91,48.77,48.89,532140.0,44.4915,44.6101,44.4824,44.5919,532140.0
2023-04-03 10:30:00,48.89,48.91,48.87,48.89,649300.0,44.5919,44.6101,44.5736,44.5919,649300.0
2023-04-03 11:00:00,48.88,48.93,48.88,48.93,203769.0,44.5827,44.6283,44.5827,44.6283,203769.0
2023-04-03 11:30:00,48.92,48.93,48.89,48.9,178867.0,44.6192,44.6283,44.5919,44.601,178867.0
2023-04-03 12:00:00,48.9,48.92,48.88,48.91,193173.0,44.601,44.6192,44.5827,44.6101,193173.0
2023-04-03 12:30:00,48.91,48.92,48.88,48.89,153389.0,44.6101,44.6192,44.5827,44.5919,153389.0
2023-04-03 13:00:00,48.89,48.9,48.88,48.9,790582.0,44.5919,44.601,44.5827,44.601,790582.0
2023-04-03 13:30:00,48.9,48.9,48.87,48.88,158894.0,44.601,44.601,44.5736,44.5827,158894.0
2023-04-03 14:00:00,48.89,48.92,48.87,48.91,179130.0,44.5919,44.6192,44.5736,44.6101,179130.0
2023-04-03 14:30:00,48.91,48.92,48.9,48.91,248278.0,44.6101,44.6192,44.601,44.6101,248278.0
2023-04-03 15:00:00,48.91,48.93,48.89,48.93,265898.0,44.6101,44.6283,44.5919,44.6283,265898.0
2023-04-03 15:30:00,48.93,48.93,48.91,48.93,514314.0,44.6283,44.6283,44.6101,44.6283,514314.0
2023-04-04 09:30:00,48.68,48.78,48.68,48.69,284585.0,44.4003,44.4915,44.4003,44.4094,284585.0
2023-04-04 10:00:00,48.69,48.9,48.69,48.89,282789.0,44.4094,44.601,44.4094,44.5919,282789.0
2023-04-04 10:30:00,48.89,48.92,48.89,48.91,129916.0,44.5919,44.6192,44.5919,44.6101,129916.0
2023-04-04 11:00:00,48.91,48.91,48.87,48.88,248185.0,44.6101,44.6101,44.5736,44.5827,248185.0
2023-04-04 11:30:00,48.89,48.93,48.88,48.92,97797.0,44.5919,44.6283,44.5827,44.6192,97797.0
2023-04-04 12:00:00,48.92,48.96,48.92,48.96,191260.0,44.6192,44.6557,44.6192,44.6557,191260.0
2023-04-04 12:30:00,48.96,48.96,48.95,48.96,107542.0,44.6557,44.6557,44.6466,44.6557,107542.0
2023-04-04 13:00:00,48.96,48.96,48.93,48.94,101354.0,44.6557,44.6557,44.6283,44.6375,101354.0
2023-04-04 13:30:00,48.94,48.94,48.92,48.93,254241.0,44.6375,44.6375,44.6192,44.6283,254241.0
2023-04-04 14:00:00,48.93,48.94,48.92,48.94,118679.0,44.6283,44.6375,44.6192,44.6375,118679.0
2023-04-04 14:30:00,48.94,48.96,48.93,48.96,281836.0,44.6375,44.6557,44.6283,44.6557,281836.0
2023-04-04 15:00:00,48.96,48.96,48.94,48.96,160079.0,44.6557,44.6557,44.6375,44.6557,160079.0
2023-04-04 15:30:00,48.96,48.96,48.94,48.95,160722.0,44.6557,44.6557,44.6375,44.6466,160722.0
2023-04-05 09:30:00,49.0,49.08,49.0,49.02,98386.0,44.6922,44.7652,44.6922,44.7104,98386.0
2023-04-05 10:00:00,49.06,49.13,49.03,49.06,261600.0,44.7469,44.8108,44.7196,44.7469,261600.0
2023-04-05 10:30:00,49.07,49.09,49.03,49.08,345206.0,44.756,44.7743,44.7196,44.7652,345206.0
2023-04-05 11:00:00,49.09,49.11,49.07,49.09,105540.0,44.7743,44.7925,44.756,44.7743,105540.0
2023-04-05 11:30:00,49.09,49.1,49.06,49.09,86312.0,44.7743,44.7834,44.7469,44.7743,86312.0
2023-04-05 12:00:00,49.09,49.1,49.07,49.09,65288.0,44.7743,44.7834,44.756,44.7743,65288.0
2023-04-05 12:30:00,49.09,49.1,49.07,49.09,91856.0,44.7743,44.7834,44.756,44.7743,91856.0
2023-04-05 13:00:00,49.09,49.1,49.06,49.07,154749.0,44.7743,44.7834,44.7469,44.756,154749.0
2023-04-05 13:30:00,49.07,49.07,49.06,49.06,141629.0,44.756,44.756,44.7469,44.7469,141629.0
2023-04-05 14:00:00,49.07,49.07,49.05,49.07,160770.0,44.756,44.756,44.7378,44.756,160770.0
2023-04-05 14:30:00,49.07,49.08,49.06,49.07,74241.0,44.756,44.7652,44.7469,44.756,74241.0
2023-04-05 15:00:00,49.08,49.08,49.04,49.05,117863.0,44.7652,44.7652,44.7287,44.7378,117863.0
2023-04-05 15:30:00,49.05,49.07,49.03,49.03,305366.0,44.7378,44.756,44.7196,44.7196,305366.0
2023-04-06 09:30:00,49.04,49.08,49.02,49.05,536246.0,44.7287,44.7652,44.7104,44.7378,536246.0
2023-04-06 10:00:00,49.05,49.06,49.02,49.04,200457.0,44.7378,44.7469,44.7104,44.7287,200457.0
2023-04-06 10:30:00,49.04,49.07,49.02,49.07,1503886.0,44.7287,44.756,44.7104,44.756,1503886.0
2023-04-06 11:00:00,49.07,49.07,49.02,49.04,84614.0,44.756,44.756,44.7104,44.7287,84614.0
2023-04-06 11:30:00,49.04,49.04,49.0,49.03,96157.0,44.7287,44.7287,44.6922,44.7196,96157.0
2023-04-06 12:00:00,49.03,49.05,49.02,49.05,80530.0,44.7196,44.7378,44.7104,44.7378,80530.0
2023-04-06 12:30:00,49.04,49.05,49.02,49.04,66733.0,44.7287,44.7378,44.7104,44.7287,66733.0
2023-04-06 13:00:00,49.04,49.06,49.04,49.04,132855.0,44.7287,44.7469,44.7287,44.7287,132855.0
2023-04-06 13:30:00,49.05,49.06,49.04,49.04,208860.0,44.7378,44.7469,44.7287,44.7287,208860.0
2023-04-06 14:00:00,49.04,49.04,49.02,49.03,360955.0,44.7287,44.7287,44.7104,44.7196,360955.0
2023-04-06 14:30:00,49.02,49.04,49.02,49.03,160525.0,44.7104,44.7287,44.7104,44.7196,160525.0
2023-04-06 15:00:00,49.03,49.03,49.01,49.03,172200.0,44.7196,44.7196,44.7013,44.7196,172200.0
2023-04-06 15:30:00,49.03,49.04,49.01,49.01,102442.0,44.7196,44.7287,44.7013,44.7013,102442.0
2023-04-10 09:30:00,48.83,48.87,48.8,48.81,353789.0,44.5371,44.5736,44.5098,44.5189,353789.0
2023-04-10 10:00:00,48.81,48.83,48.78,48.81,377997.0,44.5189,44.5371,44.4915,44.5189,377997.0
2023-04-10 10:30:00,48.81,48.82,48.8,48.8,227182.0,44.5189,44.528,44.5098,44.5098,227182.0
2023-04-10 11:00:00,48.81,48.83,48.8,48.83,114690.0,44.5189,44.5371,44.5098,44.5371,114690.0
2023-04-10 11:30:00,48.83,48.84,48.82,48.83,258035.0,44.5371,44.5463,44.528,44.5371,258035.0
2023-04-10 12:00:00,48.83,48.83,48.79,48.8,173152.0,44.5371,44.5371,44.5007,44.5098,173152.0
2023-04-10 12:30:00,48.8,48.83,48.79,48.82,82148.0,44.5098,44.5371,44.5007,44.528,82148.0
2023-04-10 13:00:00,48.82,48.83,48.81,48.83,122384.0,44.528,44.5371,44.5189,44.5371,122384.0
2023-04-10 13:30:00,48.83,48.83,48.81,48.82,124324.0,44.5371,44.5371,44.5189,44.528,124324.0
2023-04-10 14:00:00,48.82,48.85,48.81,48.82,548656.0,44.528,44.5554,44.5189,44.528,548656.0
2023-04-10 14:30:00,48.82,48.83,48.81,48.83,103978.0,44.528,44.5371,44.5189,44.5371,103978.0
2023-04-10 15:00:00,48.82,48.84,48.82,48.82,201098.0,44.528,44.5463,44.528,44.528,201098.0
2023-04-10 15:30:00,48.83,48.84,48.81,48.82,160949.0,44.5371,44.5463,44.5189,44.528,160949.0
2023-04-11 09:30:00,48.81,48.81,48.76,48.77,93039.0,44.5189,44.5189,44.4733,44.4824,93039.0
2023-04-11 10:00:00,48.77,48.78,48.75,48.78,253423.0,44.4824,44.4915,44.4642,44.4915,253423.0
2023-04-11 10:30:00,48.77,48.78,48.73,48.73,95765.0,44.4824,44.4915,44.4459,44.4459,95765.0
2023-04-11 11:00:00,48.75,48.78,48.73,48.78,297703.0,44.4642,44.4915,44.4459,44.4915,297703.0
2023-04-11 11:30:00,48.78,48.8,48.74,48.75,171884.0,44.4915,44.5098,44.455,44.4642,171884.0
2023-04-11 12:00:00,48.75,48.75,48.74,48.75,86113.0,44.4642,44.4642,44.455,44.4642,86113.0
2023-04-11 12:30:00,48.75,48.76,48.74,48.76,80889.0,44.4642,44.4733,44.455,44.4733,80889.0
2023-04-11 13:00:00,48.76,48.76,48.74,48.76,255090.0,44.4733,44.4733,44.455,44.4733,255090.0
2023-04-11 13:30:00,48.75,48.76,48.75,48.76,82478.0,44.4642,44.4733,44.4642,44.4733,82478.0
2023-04-11 14:00:00,48.76,48.76,48.75,48.76,132699.0,44.4733,44.4733,44.4642,44.4733,132699.0
2023-04-11 14:30:00,48.76,48.77,48.74,48.76,142935.0,44.4733,44.4824,44.455,44.4733,142935.0
2023-04-11 15:00:00,48.76,48.77,48.75,48.77,106655.0,44.4733,44.4824,44.4642,44.4824,106655.0
2023-04-11 15:30:00,48.76,48.78,48.76,48.78,363186.0,44.4733,44.4915,44.4733,44.4915,363186.0
2023-04-12 09:30:00,48.85,48.87,48.77,48.77,217103.0,44.5554,44.5736,44.4824,44.4824,217103.0
2023-04-12 10:00:00,48.78,48.78,48.71,48.71,226394.0,44.4915,44.4915,44.4277,44.4277,226394.0
2023-04-12 10:30:00,48.72,48.72,48.68,48.69,162377.0,44.4368,44.4368,44.4003,44.4094,162377.0
2023-04-12 11:00:00,48.69,48.77,48.69,48.77,208521.0,44.4094,44.4824,44.4094,44.4824,208521.0
2023-04-12 11:30:00,48.76,48.77,48.73,48.74,97882.0,44.4733,44.4824,44.4459,44.455,97882.0
2023-04-12 12:00:00,48.73,48.76,48.73,48.75,118692.0,44.4459,44.4733,44.4459,44.4642,118692.0
2023-04-12 12:30:00,48.75,48.75,48.71,48.73,49600.0,44.4642,44.4642,44.4277,44.4459,49600.0
2023-04-12 13:00:00,48.73,48.73,48.68,48.72,101324.0,44.4459,44.4459,44.4003,44.4368,101324.0
2023-04-12 13:30:00,48.72,48.75,48.71,48.73,188703.0,44.4368,44.4642,44.4277,44.4459,188703.0
2023-04-12 14:00:00,48.73,48.76,48.73,48.75,101501.0,44.4459,44.4733,44.4459,44.4642,101501.0
2023-04-12 14:30:00,48.75,48.78,48.74,48.76,84382.0,44.4642,44.4915,44.455,44.4733,84382.0
2023-04-12 15:00:00,48.76,48.78,48.75,48.77,137819.0,44.4733,44.4915,44.4642,44.4824,137819.0
2023-04-12 15:30:00,48.76,48.78,48.75,48.76,171970.0,44.4733,44.4915,44.4642,44.4733,171970.0
2023-04-13 09:30:00,48.84,48.87,48.81,48.85,98444.0,44.5463,44.5736,44.5189,44.5554,98444.0
2023-04-13 10:00:00,48.86,48.86,48.81,48.82,192541.0,44.5645,44.5645,44.5189,44.528,192541.0
2023-04-13 10:30:00,48.82,48.82,48.78,48.79,93007.0,44.528,44.528,44.4915,44.5007,93007.0
2023-04-13 11:00:00,48.78,48.8,48.78,48.79,95868.0,44.4915,44.5098,44.4915,44.5007,95868.0
2023-04-13 11:30:00,48.79,48.8,48.78,48.79,95572.0,44.5007,44.5098,44.4915,44.5007,95572.0
2023-04-13 12:00:00,48.79,48.81,48.78,48.8,150417.0,44.5007,44.5189,44.4915,44.5098,150417.0
2023-04-13 12:30:00,48.8,48.82,48.8,48.8,90956.0,44.5098,44.528,44.5098,44.5098,90956.0
2023-04-13 13:00:00,48.81,48.83,48.8,48.8,103784.0,44.5189,44.5371,44.5098,44.5098,103784.0
2023-04-13 13:30:00,48.8,48.81,48.79,48.8,76003.0,44.5098,44.5189,44.5007,44.5098,76003.0
2023-04-13 14:00:00,48.8,48.8,48.77,48.78,110409.0,44.5098,44.5098,44.4824,44.4915,110409.0
2023-04-13 14:30:00,48.78,48.78,48.75,48.76,94602.0,44.4915,44.4915,44.4642,44.4733,94602.0
2023-04-13 15:00:00,48.76,48.76,48.74,48.75,141713.0,44.4733,44.4733,44.455,44.4642,141713.0
2023-04-13 15:30:00,48.74,48.77,48.74,48.77,968221.0,44.455,44.4824,44.455,44.4824,968221.0
2023-04-14 09:30:00,48.6,48.63,48.59,48.63,203369.0,44.3274,44.3547,44.3182,44.3547,203369.0
2023-04-14 10:00:00,48.62,48.62,48.55,48.55,234767.0,44.3456,44.3456,44.2818,44.2818,234767.0
2023-04-14 10:30:00,48.55,48.57,48.54,48.55,147243.0,44.2818,44.3,44.2726,44.2818,147243.0
2023-04-14 11:00:00,48.55,48.55,48.52,48.53,122689.0,44.2818,44.2818,44.2544,44.2635,122689.0
2023-04-14 11:30:00,48.53,48.53,48.5,48.51,179823.0,44.2635,44.2635,44.2361,44.2453,179823.0
2023-04-14 12:00:00,48.51,48.52,48.5,48.5,66691.0,44.2453,44.2544,44.2361,44.2361,66691.0
2023-04-14 12:30:00,48.5,48.51,48.49,48.5,83045.0,44.2361,44.2453,44.227,44.2361,83045.0
2023-04-14 13:00:00,48.5,48.52,48.49,48.52,136608.0,44.2361,44.2544,44.227,44.2544,136608.0
2023-04-14 13:30:00,48.52,48.52,48.5,48.51,94244.0,44.2544,44.2544,44.2361,44.2453,94244.0
2023-04-14 14:00:00,48.51,48.52,48.5,48.51,159683.0,44.2453,44.2544,44.2361,44.2453,159683.0
2023-04-14 14:30:00,48.52,48.53,48.51,48.53,154360.0,44.2544,44.2635,44.2453,44.2635,154360.0
2023-04-14 15:00:00,48.53,48.54,48.52,48.53,124979.0,44.2635,44.2726,44.2544,44.2635,124979.0
2023-04-14 15:30:00,48.54,48.55,48.51,48.55,196090.0,44.2726,44.2818,44.2453,44.2818,196090.0
2023-04-17 09:30:00,48.44,48.45,48.42,48.44,135346.0,44.1814,44.1905,44.1632,44.1814,135346.0
2023-04-17 10:00:00,48.44,48.44,48.4,48.41,248737.0,44.1814,44.1814,44.1449,44.1541,248737.0
2023-04-17 10:30:00,48.41,48.42,48.4,48.41,217768.0,44.1541,44.1632,44.1449,44.1541,217768.0
2023-04-17 11:00:00,48.41,48.42,48.39,48.41,75301.0,44.1541,44.1632,44.1358,44.1541,75301.0
2023-04-17 11:30:00,48.41,48.46,48.41,48.44,132644.0,44.1541,44.1997,44.1541,44.1814,132644.0
2023-04-17 12:00:00,48.44,48.45,48.42,48.43,205889.0,44.1814,44.1905,44.1632,44.1723,205889.0
2023-04-17 12:30:00,48.44,48.45,48.42,48.43,75808.0,44.1814,44.1905,44.1632,44.1723,75808.0
2023-04-17 13:00:00,48.43,48.44,48.42,48.44,139176.0,44.1723,44.1814,44.1632,44.1814,139176.0
2023-04-17 13:30:00,48.44,48.44,48.42,48.43,67725.0,44.1814,44.1814,44.1632,44.1723,67725.0
2023-04-17 14:00:00,48.43,48.45,48.42,48.44,178385.0,44.1723,44.1905,44.1632,44.1814,178385.0
2023-04-17 14:30:00,48.44,48.45,48.43,48.44,126501.0,44.1814,44.1905,44.1723,44.1814,126501.0
2023-04-17 15:00:00,48.44,48.44,48.42,48.44,127672.0,44.1814,44.1814,44.1632,44.1814,127672.0
2023-04-17 15:30:00,48.44,48.45,48.42,48.45,157649.0,44.1814,44.1905,44.1632,44.1905,157649.0
2023-04-18 09:30:00,48.49,48.57,48.49,48.55,253057.0,44.227,44.3,44.227,44.2818,253057.0
2023-04-18 10:00:00,48.56,48.56,48.53,48.56,236899.0,44.2909,44.2909,44.2635,44.2909,236899.0
2023-04-18 10:30:00,48.56,48.57,48.54,48.55,132050.0,44.2909,44.3,44.2726,44.2818,132050.0
2023-04-18 11:00:00,48.55,48.56,48.52,48.54,114432.0,44.2818,44.2909,44.2544,44.2726,114432.0
2023-04-18 11:30:00,48.54,48.54,48.51,48.52,151983.0,44.2726,44.2726,44.2453,44.2544,151983.0
2023-04-18 12:00:00,48.52,48.52,48.48,48.48,100856.0,44.2544,44.2544,44.2179,44.2179,100856.0
2023-04-18 12:30:00,48.48,48.5,48.48,48.5,102801.0,44.2179,44.2361,44.2179,44.2361,102801.0
2023-04-18 13:00:00,48.5,48.5,48.49,48.5,104545.0,44.2361,44.2361,44.227,44.2361,104545.0
2023-04-18 13:30:00,48.5,48.51,48.49,48.51,172941.0,44.2361,44.2453,44.227,44.2453,172941.0
2023-04-18 14:00:00,48.51,48.52,48.5,48.52,157888.0,44.2453,44.2544,44.2361,44.2544,157888.0
2023-04-18 14:30:00,48.52,48.53,48.5,48.53,100693.0,44.2544,44.2635,44.2361,44.2635,100693.0
2023-04-18 15:00:00,48.52,48.52,48.49,48.5,88537.0,44.2544,44.2544,44.227,44.2361,88537.0
2023-04-18 15:30:00,48.49,48.51,48.49,48.5,177837.0,44.227,44.2453,44.227,44.2361,177837.0
2023-04-19 09:30:00,48.48,48.48,48.43,48.44,111121.0,44.2179,44.2179,44.1723,44.1814,111121.0
2023-04-19 10:00:00,48.44,48.45,48.43,48.44,245840.0,44.1814,44.1905,44.1723,44.1814,245840.0
2023-04-19 10:30:00,48.44,48.44,48.39,48.4,141632.0,44.1814,44.1814,44.1358,44.1449,141632.0
2023-04-19 11:00:00,48.39,48.42,48.38,48.41,73401.0,44.1358,44.1632,44.1267,44.1541,73401.0
2023-04-19 11:30:00,48.41,48.42,48.37,48.38,77902.0,44.1541,44.1632,44.1176,44.1267,77902.0
2023-04-19 12:00:00,48.39,48.39,48.37,48.39,52227.0,44.1358,44.1358,44.1176,44.1358,52227.0
2023-04-19 12:30:00,48.39,48.42,48.39,48.41,84216.0,44.1358,44.1632,44.1358,44.1541,84216.0
2023-04-19 13:00:00,48.41,48.42,48.39,48.41,102190.0,44.1541,44.1632,44.1358,44.1541,102190.0
2023-04-19 13:30:00,48.41,48.41,48.39,48.41,184166.0,44.1541,44.1541,44.1358,44.1541,184166.0
2023-04-19 14:00:00,48.41,48.42,48.4,48.42,125399.0,44.1541,44.1632,44.1449,44.1632,125399.0
2023-04-19 14:30:00,48.42,48.43,48.41,48.43,142739.0,44.1632,44.1723,44.1541,44.1723,142739.0
2023-04-19 15:00:00,48.43,48.43,48.42,48.43,101182.0,44.1723,44.1723,44.1632,44.1723,101182.0
2023-04-19 15:30:00,48.43,48.43,48.42,48.42,147077.0,44.1723,44.1723,44.1632,44.1632,147077.0
2023-04-20 09:30:00,48.53,48.55,48.52,48.53,92299.0,44.2635,44.2818,44.2544,44.2635,92299.0
2023-04-20 10:00:00,48.54,48.59,48.54,48.58,180329.0,44.2726,44.3182,44.2726,44.3091,180329.0
2023-04-20 10:30:00,48.58,48.6,48.57,48.59,176719.0,44.3091,44.3274,44.3,44.3182,176719.0
2023-04-20 11:00:00,48.59,48.6,48.56,48.59,132618.0,44.3182,44.3274,44.2909,44.3182,132618.0
2023-04-20 11:30:00,48.59,48.6,48.58,48.59,93665.0,44.3182,44.3274,44.3091,44.3182,93665.0
2023-04-20 12:00:00,48.58,48.6,48.58,48.59,85454.0,44.3091,44.3274,44.3091,44.3182,85454.0
2023-04-20 12:30:00,48.6,48.6,48.59,48.59,56714.0,44.3274,44.3274,44.3182,44.3182,56714.0
2023-04-20 13:00:00,48.6,48.6,48.59,48.59,82573.0,44.3274,44.3274,44.3182,44.3182,82573.0
2023-04-20 13:30:00,48.59,48.6,48.58,48.59,121748.0,44.3182,44.3274,44.3091,44.3182,121748.0
2023-04-20 14:00:00,48.59,48.6,48.58,48.59,75615.0,44.3182,44.3274,44.3091,44.3182,75615.0
2023-04-20 14:30:00,48.59,48.61,48.58,48.59,109426.0,44.3182,44.3365,44.3091,44.3182,109426.0
2023-04-20 15:00:00,48.6,48.6,48.58,48.59,103565.0,44.3274,44.3274,44.3091,44.3182,103565.0
2023-04-20 15:30:00,48.6,48.6,48.59,48.59,100679.0,44.3274,44.3274,44.3182,44.3182,100679.0
2023-04-21 09:30:00,48.57,48.6,48.46,48.48,308602.0,44.3,44.3274,44.1997,44.2179,308602.0
2023-04-21 10:00:00,48.48,48.49,48.46,48.48,218448.0,44.2179,44.227,44.1997,44.2179,218448.0
2023-04-21 10:30:00,48.47,48.49,48.45,48.46,88261.0,44.2088,44.227,44.1905,44.1997,88261.0
2023-04-21 11:00:00,48.46,48.48,48.44,48.48,114019.0,44.1997,44.2179,44.1814,44.2179,114019.0
2023-04-21 11:30:00,48.48,48.49,48.47,48.48,200885.0,44.2179,44.227,44.2088,44.2179,200885.0
2023-04-21 12:00:00,48.48,48.51,48.47,48.51,114499.0,44.2179,44.2453,44.2088,44.2453,114499.0
2023-04-21 12:30:00,48.51,48.51,48.49,48.49,74007.0,44.2453,44.2453,44.227,44.227,74007.0
2023-04-21 13:00:00,48.49,48.51,48.48,48.49,81821.0,44.227,44.2453,44.2179,44.227,81821.0
2023-04-21 13:30:00,48.49,48.5,48.48,48.5,127992.0,44.227,44.2361,44.2179,44.2361,127992.0
2023-04-21 14:00:00,48.5,48.51,48.48,48.48,128271.0,44.2361,44.2453,44.2179,44.2179,128271.0
2023-04-21 14:30:00,48.48,48.49,48.48,48.49,89800.0,44.2179,44.227,44.2179,44.227,89800.0
2023-04-21 15:00:00,48.48,48.49,48.48,48.49,97473.0,44.2179,44.227,44.2179,44.227,97473.0
2023-04-21 15:30:00,48.49,48.5,48.48,48.5,87057.0,44.227,44.2361,44.2179,44.2361,87057.0
2023-04-24 09:30:00,48.47,48.5,48.47,48.5,189978.0,44.2088,44.2361,44.2088,44.2361,189978.0
2023-04-24 10:00:00,48.5,48.5,48.46,48.47,223271.0,44.2361,44.2361,44.1997,44.2088,223271.0
2023-04-24 10:30:00,48.47,48.5,48.46,48.5,221696.0,44.2088,44.2361,44.1997,44.2361,221696.0
2023-04-24 11:00:00,48.5,48.51,48.48,48.48,102160.0,44.2361,44.2453,44.2179,44.2179,102160.0
2023-04-24 11:30:00,48.48,48.49,48.45,48.46,80447.0,44.2179,44.227,44.1905,44.1997,80447.0
2023-04-24 12:00:00,48.46,48.46,48.45,48.45,86838.0,44.1997,44.1997,44.1905,44.1905,86838.0
2023-04-24 12:30:00,48.46,48.46,48.45,48.46,57001.0,44.1997,44.1997,44.1905,44.1997,57001.0
2023-04-24 13:00:00,48.46,48.46,48.45,48.45,72446.0,44.1997,44.1997,44.1905,44.1905,72446.0
2023-04-24 13:30:00,48.46,48.46,48.44,48.45,72186.0,44.1997,44.1997,44.1814,44.1905,72186.0
2023-04-24 14:00:00,48.44,48.46,48.44,48.45,136513.0,44.1814,44.1997,44.1814,44.1905,136513.0
2023-04-24 14:30:00,48.46,48.46,48.44,48.45,102355.0,44.1997,44.1997,44.1814,44.1905,102355.0
2023-04-24 15:00:00,48.46,48.46,48.45,48.46,103898.0,44.1997,44.1997,44.1905,44.1997,103898.0
2023-04-24 15:30:00,48.46,48.47,48.45,48.46,158400.0,44.1997,44.2088,44.1905,44.1997,158400.0
2023-04-25 09:30:00,48.61,48.7,48.6,48.7,121441.0,44.3365,44.4186,44.3274,44.4186,121441.0
2023-04-25 10:00:00,48.7,48.74,48.69,48.74,282980.0,44.4186,44.455,44.4094,44.455,282980.0
2023-04-25 10:30:00,48.74,48.79,48.74,48.77,111313.0,44.455,44.5007,44.455,44.4824,111313.0
2023-04-25 11:00:00,48.76,48.76,48.73,48.74,125204.0,44.4733,44.4733,44.4459,44.455,125204.0
2023-04-25 11:30:00,48.74,48.76,48.73,48.73,64786.0,44.455,44.4733,44.4459,44.4459,64786.0
2023-04-25 12:00:00,48.74,48.74,48.72,48.73,76792.0,44.455,44.455,44.4368,44.4459,76792.0
2023-04-25 12:30:00,48.73,48.74,48.71,48.74,64923.0,44.4459,44.455,44.4277,44.455,64923.0
2023-04-25 13:00:00,48.74,48.8,48.74,48.8,70401.0,44.455,44.5098,44.455,44.5098,70401.0
2023-04-25 13:30:00,48.8,48.82,48.79,48.81,174709.0,44.5098,44.528,44.5007,44.5189,174709.0
2023-04-25 14:00:00,48.82,48.84,48.81,48.82,126260.0,44.528,44.5463,44.5189,44.528,126260.0
2023-04-25 14:30:00,48.82,48.83,48.8,48.82,159437.0,44.528,44.5371,44.5098,44.528,159437.0
2023-04-25 15:00:00,48.82,48.82,48.8,48.8,74022.0,44.528,44.528,44.5098,44.5098,74022.0
2023-04-25 15:30:00,48.8,48.84,48.8,48.84,427631.0,44.5098,44.5463,44.5098,44.5463,427631.0
2023-04-26 09:30:00,48.78,48.8,48.75,48.79,238310.0,44.4915,44.5098,44.4642,44.5007,238310.0
2023-04-26 10:00:00,48.79,48.83,48.76,48.8,303736.0,44.5007,44.5371,44.4733,44.5098,303736.0
2023-04-26 10:30:00,48.8,48.81,48.77,48.78,200957.0,44.5098,44.5189,44.4824,44.4915,200957.0
2023-04-26 11:00:00,48.78,48.8,48.72,48.73,197157.0,44.4915,44.5098,44.4368,44.4459,197157.0
2023-04-26 11:30:00,48.73,48.73,48.69,48.7,140164.0,44.4459,44.4459,44.4094,44.4186,140164.0
2023-04-26 12:00:00,48.7,48.7,48.65,48.66,109807.0,44.4186,44.4186,44.373,44.3821,109807.0
2023-04-26 12:30:00,48.66,48.67,48.64,48.65,125893.0,44.3821,44.3912,44.3638,44.373,125893.0
2023-04-26 13:00:00,48.65,48.66,48.64,48.65,137448.0,44.373,44.3821,44.3638,44.373,137448.0
2023-04-26 13:30:00,48.65,48.66,48.64,48.66,157960.0,44.373,44.3821,44.3638,44.3821,157960.0
2023-04-26 14:00:00,48.66,48.67,48.65,48.65,205326.0,44.3821,44.3912,44.373,44.373,205326.0
2023-04-26 14:30:00,48.65,48.7,48.64,48.69,138360.0,44.373,44.4186,44.3638,44.4094,138360.0
2023-04-26 15:00:00,48.68,48.71,48.68,48.7,182070.0,44.4003,44.4277,44.4003,44.4186,182070.0
2023-04-26 15:30:00,48.7,48.75,48.65,48.75,2303235.0,44.4186,44.4642,44.373,44.4642,2303235.0
2023-04-27 09:30:00,48.64,48.64,48.59,48.59,176396.0,44.3638,44.3638,44.3182,44.3182,176396.0
2023-04-27 10:00:00,48.59,48.6,48.56,48.56,288710.0,44.3182,44.3274,44.2909,44.2909,288710.0
2023-04-27 10:30:00,48.57,48.59,48.55,48.59,102466.0,44.3,44.3182,44.2818,44.3182,102466.0
2023-04-27 11:00:00,48.59,48.59,48.56,48.56,112496.0,44.3182,44.3182,44.2909,44.2909,112496.0
2023-04-27 11:30:00,48.56,48.58,48.55,48.57,95736.0,44.2909,44.3091,44.2818,44.3,95736.0
2023-04-27 12:00:00,48.56,48.57,48.55,48.56,61355.0,44.2909,44.3,44.2818,44.2909,61355.0
2023-04-27 12:30:00,48.55,48.57,48.55,48.55,69077.0,44.2818,44.3,44.2818,44.2818,69077.0
2023-04-27 13:00:00,48.55,48.56,48.53,48.55,86533.0,44.2818,44.2909,44.2635,44.2818,86533.0
2023-04-27 13:30:00,48.55,48.56,48.54,48.55,97493.0,44.2818,44.2909,44.2726,44.2818,97493.0
2023-04-27 14:00:00,48.55,48.55,48.53,48.54,99236.0,44.2818,44.2818,44.2635,44.2726,99236.0
2023-04-27 14:30:00,48.54,48.54,48.53,48.54,86998.0,44.2726,44.2726,44.2635,44.2726,86998.0
2023-04-27 15:00:00,48.54,48.56,48.53,48.53,170409.0,44.2726,44.2909,44.2635,44.2635,170409.0
2023-04-27 15:30:00,48.54,48.56,48.53,48.55,195570.0,44.2726,44.2909,44.2635,44.2818,195570.0
2023-04-28 09:30:00,48.85,48.87,48.82,48.84,118854.0,44.5554,44.5736,44.528,44.5463,118854.0
2023-04-28 10:00:00,48.85,48.9,48.84,48.87,210813.0,44.5554,44.601,44.5463,44.5736,210813.0
2023-04-28 10:30:00,48.87,48.94,48.87,48.91,110384.0,44.5736,44.6375,44.5736,44.6101,110384.0
2023-04-28 11:00:00,48.91,48.94,48.9,48.94,119837.0,44.6101,44.6375,44.601,44.6375,119837.0
2023-04-28 11:30:00,48.94,48.95,48.92,48.95,136325.0,44.6375,44.6466,44.6192,44.6466,136325.0
2023-04-28 12:00:00,48.95,48.95,48.93,48.94,160805.0,44.6466,44.6466,44.6283,44.6375,160805.0
2023-04-28 12:30:00,48.94,48.96,48.93,48.95,98123.0,44.6375,44.6557,44.6283,44.6466,98123.0
2023-04-28 13:00:00,48.95,48.96,48.94,48.94,117002.0,44.6466,44.6557,44.6375,44.6375,117002.0
2023-04-28 13:30:00,48.94,48.95,48.93,48.94,88525.0,44.6375,44.6466,44.6283,44.6375,88525.0
2023-04-28 14:00:00,48.95,48.95,48.93,48.95,104647.0,44.6466,44.6466,44.6283,44.6466,104647.0
2023-04-28 14:30:00,48.95,48.95,48.92,48.93,64494.0,44.6466,44.6466,44.6192,44.6283,64494.0
2023-04-28 15:00:00,48.93,48.94,48.92,48.93,72515.0,44.6283,44.6375,44.6192,44.6283,72515.0
2023-04-28 15:30:00,48.93,48.95,48.92,48.94,85602.0,44.6283,44.6466,44.6192,44.6375,85602.0
2023-05-01 09:30:00,48.8,48.83,48.8,48.83,254444.0,44.5736,44.601,44.5736,44.601,254444.0
2023-05-01 10:00:00,48.82,48.82,48.69,48.76,561852.0,44.5919,44.5919,44.4731,44.5371,561852.0
2023-05-01 10:30:00,48.75,48.76,48.72,48.73,96259.0,44.5279,44.5371,44.5005,44.5097,96259.0
2023-05-01 11:00:00,48.73,48.74,48.7,48.72,315912.0,44.5097,44.5188,44.4823,44.5005,315912.0
2023-05-01 11:30:00,48.72,48.73,48.69,48.7,154278.0,44.5005,44.5097,44.4731,44.4823,154278.0
2023-05-01 12:00:00,48.7,48.71,48.69,48.7,92100.0,44.4823,44.4914,44.4731,44.4823,92100.0
2023-05-01 12:30:00,48.69,48.71,48.69,48.7,54789.0,44.4731,44.4914,44.4731,44.4823,54789.0
2023-05-01 13:00:00,48.71,48.71,48.69,48.7,256765.0,44.4914,44.4914,44.4731,44.4823,256765.0
2023-05-01 13:30:00,48.7,48.71,48.69,48.71,116815.0,44.4823,44.4914,44.4731,44.4914,116815.0
2023-05-01 14:00:00,48.71,48.71,48.68,48.69,136402.0,44.4914,44.4914,44.464,44.4731,136402.0
2023-05-01 14:30:00,48.69,48.69,48.66,48.66,95123.0,44.4731,44.4731,44.4457,44.4457,95123.0
2023-05-01 15:00:00,48.66,48.67,48.65,48.66,102047.0,44.4457,44.4549,44.4366,44.4457,102047.0
2023-05-01 15:30:00,48.66,48.66,48.62,48.66,193699.0,44.4457,44.4457,44.4092,44.4457,193699.0
2023-05-02 09:30:00,48.77,48.86,48.77,48.86,138034.0,44.5462,44.6284,44.5462,44.6284,138034.0
2023-05-02 10:00:00,48.86,48.99,48.85,48.98,346579.0,44.6284,44.7472,44.6193,44.738,346579.0
2023-05-02 10:30:00,48.98,49.07,48.97,49.06,200921.0,44.738,44.8202,44.7289,44.8111,200921.0
2023-05-02 11:00:00,49.07,49.07,49.03,49.05,130848.0,44.8202,44.8202,44.7837,44.802,130848.0
2023-05-02 11:30:00,49.05,49.08,49.04,49.05,147501.0,44.802,44.8294,44.7928,44.802,147501.0
2023-05-02 12:00:00,49.05,49.07,49.05,49.05,77295.0,44.802,44.8202,44.802,44.802,77295.0
2023-05-02 12:30:00,49.05,49.08,49.04,49.06,758315.0,44.802,44.8294,44.7928,44.8111,758315.0
2023-05-02 13:00:00,49.07,49.07,49.04,49.05,72929.0,44.8202,44.8202,44.7928,44.802,72929.0
2023-05-02 13:30:00,49.05,49.06,49.03,49.05,128744.0,44.802,44.8111,44.7837,44.802,128744.0
2023-05-02 14:00:00,49.05,49.06,49.03,49.06,149391.0,44.802,44.8111,44.7837,44.8111,149391.0
2023-05-02 14:30:00,49.05,49.06,49.04,49.05,111381.0,44.802,44.8111,44.7928,44.802,111381.0
2023-05-02 15:00:00,49.05,49.06,49.05,49.05,100404.0,44.802,44.8111,44.802,44.802,100404.0
2023-05-02 15:30:00,49.05,49.06,49.04,49.06,158487.0,44.802,44.8111,44.7928,44.8111,158487.0
2023-05-03 09:30:00,48.99,49.0,48.97,48.98,160916.0,44.7472,44.7563,44.7289,44.738,160916.0
2023-05-03 10:00:00,48.98,49.01,48.95,48.98,301850.0,44.738,44.7654,44.7106,44.738,301850.0
2023-05-03 10:30:00,48.98,48.99,48.96,48.98,171753.0,44.738,44.7472,44.7198,44.738,171753.0
2023-05-03 11:00:00,48.97,48.99,48.96,48.98,124984.0,44.7289,44.7472,44.7198,44.738,124984.0
2023-05-03 11:30:00,48.98,49.0,48.98,49.0,73717.0,44.738,44.7563,44.738,44.7563,73717.0
2023-05-03 12:00:00,49.0,49.01,48.99,49.01,58805.0,44.7563,44.7654,44.7472,44.7654,58805.0
2023-05-03 12:30:00,49.01,49.02,48.98,48.99,88116.0,44.7654,44.7746,44.738,44.7472,88116.0
2023-05-03 13:00:00,49.0,49.0,48.98,48.99,58696.0,44.7563,44.7563,44.738,44.7472,58696.0
2023-05-03 13:30:00,48.99,49.02,48.98,49.0,95215.0,44.7472,44.7746,44.738,44.7563,95215.0
2023-05-03 14:00:00,49.05,49.05,48.96,48.97,139051.0,44.802,44.802,44.7198,44.7289,139051.0
2023-05-03 14:30:00,48.97,48.97,48.93,48.94,96419.0,44.7289,44.7289,44.6924,44.7015,96419.0
2023-05-03 15:00:00,48.95,48.97,48.9,48.96,107930.0,44.7106,44.7289,44.665,44.7198,107930.0
2023-05-03 15:30:00,48.97,49.03,48.95,49.03,104693.0,44.7289,44.7837,44.7106,44.7837,104693.0
2023-05-04 09:30:00,48.86,48.98,48.86,48.96,230666.0,44.6284,44.738,44.6284,44.7198,230666.0
2023-05-04 10:00:00,48.98,49.08,48.96,49.07,626292.0,44.738,44.8294,44.7198,44.8202,626292.0
2023-05-04 10:30:00,49.07,49.11,49.03,49.11,162481.0,44.8202,44.8568,44.7837,44.8568,162481.0
2023-05-04 11:00:00,49.11,49.11,49.05,49.09,109317.0,44.8568,44.8568,44.802,44.8385,109317.0
2023-05-04 11:30:00,49.09,49.13,49.08,49.12,133710.0,44.8385,44.875,44.8294,44.8659,133710.0
2023-05-04 12:00:00,49.12,49.14,49.11,49.12,118537.0,44.8659,44.8842,44.8568,44.8659,118537.0
2023-05-04 12:30:00,49.12,49.14,49.11,49.14,101281.0,44.8659,44.8842,44.8568,44.8842,101281.0
2023-05-04 13:00:00,49.13,49.14,49.06,49.08,72183.0,44.875,44.8842,44.8111,44.8294,72183.0
2023-05-04 13:30:00,49.07,49.09,49.06,49.08,94885.0,44.8202,44.8385,44.8111,44.8294,94885.0
2023-05-04 14:00:00,49.07,49.07,49.05,49.07,81380.0,44.8202,44.8202,44.802,44.8202,81380.0
2023-05-04 14:30:00,49.07,49.09,49.07,49.08,86558.0,44.8202,44.8385,44.8202,44.8294,86558.0
2023-05-04 15:00:00,49.09,49.09,49.04,49.06,102180.0,44.8385,44.8385,44.7928,44.8111,102180.0
2023-05-04 15:30:00,49.06,49.06,49.02,49.02,265587.0,44.8111,44.8111,44.7746,44.7746,265587.0
2023-05-05 09:30:00,48.82,48.85,48.78,48.81,359149.0,44.5919,44.6193,44.5554,44.5828,359149.0
2023-05-05 10:00:00,48.82,48.83,48.8,48.83,200760.0,44.5919,44.601,44.5736,44.601,200760.0
2023-05-05 10:30:00,48.83,48.84,48.82,48.83,147491.0,44.601,44.6102,44.5919,44.601,147491.0
2023-05-05 11:00:00,48.83,48.83,48.8,48.8,81540.0,44.601,44.601,44.5736,44.5736,81540.0
2023-05-05 11:30:00,48.8,48.82,48.8,48.82,143306.0,44.5736,44.5919,44.5736,44.5919,143306.0
2023-05-05 12:00:00,48.82,48.85,48.81,48.84,246726.0,44.5919,44.6193,44.5828,44.6102,246726.0
2023-05-05 12:30:00,48.84,48.84,48.81,48.83,63525.0,44.6102,44.6102,44.5828,44.601,63525.0
2023-05-05 13:00:00,48.82,48.83,48.81,48.83,69740.0,44.5919,44.601,44.5828,44.601,69740.0
2023-05-05 13:30:00,48.83,48.84,48.82,48.84,124821.0,44.601,44.6102,44.5919,44.6102,124821.0
2023-05-05 14:00:00,48.84,48.84,48.82,48.84,107768.0,44.6102,44.6102,44.5919,44.6102,107768.0
2023-05-05 14:30:00,48.84,48.85,48.83,48.83,68758.0,44.6102,44.6193,44.601,44.601,68758.0
2023-05-05 15:00:00,48.84,48.86,48.83,48.86,73515.0,44.6102,44.6284,44.601,44.6284,73515.0
2023-05-05 15:30:00,48.86,48.88,48.85,48.85,235440.0,44.6284,44.6467,44.6193,44.6193,235440.0
2023-05-08 09:30:00,48.74,48.78,48.68,48.77,182269.0,44.5188,44.5554,44.464,44.5462,182269.0
2023-05-08 10:00:00,48.78,48.79,48.75,48.77,208983.0,44.5554,44.5645,44.5279,44.5462,208983.0
2023-05-08 10:30:00,48.77,48.8,48.75,48.79,111101.0,44.5462,44.5736,44.5279,44.5645,111101.0
2023-05-08 11:00:00,48.8,48.8,48.77,48.78,102758.0,44.5736,44.5736,44.5462,44.5554,102758.0
2023-05-08 11:30:00,48.79,48.8,48.77,48.78,210583.0,44.5645,44.5736,44.5462,44.5554,210583.0
2023-05-08 12:00:00,48.79,48.8,48.77,48.8,80320.0,44.5645,44.5736,44.5462,44.5736,80320.0
2023-05-08 12:30:00,48.8,48.8,48.79,48.8,80418.0,44.5736,44.5736,44.5645,44.5736,80418.0
2023-05-08 13:00:00,48.8,48.8,48.79,48.8,55669.0,44.5736,44.5736,44.5645,44.5736,55669.0
2023-05-08 13:30:00,48.8,48.8,48.77,48.78,93611.0,44.5736,44.5736,44.5462,44.5554,93611.0
2023-05-08 14:00:00,48.78,48.78,48.75,48.76,132145.0,44.5554,44.5554,44.5279,44.5371,132145.0
2023-05-08 14:30:00,48.77,48.77,48.74,48.75,57156.0,44.5462,44.5462,44.5188,44.5279,57156.0
2023-05-08 15:00:00,48.75,48.77,48.74,48.77,113732.0,44.5279,44.5462,44.5188,44.5462,113732.0
2023-05-08 15:30:00,48.77,48.77,48.74,48.74,137519.0,44.5462,44.5462,44.5188,44.5188,137519.0
2023-05-09 09:30:00,48.73,48.76,48.73,48.75,101906.0,44.5097,44.5371,44.5097,44.5279,101906.0
2023-05-09 10:00:00,48.75,48.75,48.71,48.73,191978.0,44.5279,44.5279,44.4914,44.5097,191978.0
2023-05-09 10:30:00,48.73,48.75,48.72,48.74,94186.0,44.5097,44.5279,44.5005,44.5188,94186.0
2023-05-09 11:00:00,48.74,48.76,48.73,48.74,100374.0,44.5188,44.5371,44.5097,44.5188,100374.0
2023-05-09 11:30:00,48.75,48.75,48.71,48.72,82034.0,44.5279,44.5279,44.4914,44.5005,82034.0
2023-05-09 12:00:00,48.72,48.73,48.71,48.71,96321.0,44.5005,44.5097,44.4914,44.4914,96321.0
2023-05-09 12:30:00,48.72,48.72,48.69,48.71,73488.0,44.5005,44.5005,44.4731,44.4914,73488.0
2023-05-09 13:00:00,48.71,48.73,48.7,48.71,68290.0,44.4914,44.5097,44.4823,44.4914,68290.0
2023-05-09 13:30:00,48.71,48.72,48.71,48.72,119009.0,44.4914,44.5005,44.4914,44.5005,119009.0
2023-05-09 14:00:00,48.72,48.72,48.7,48.71,149506.0,44.5005,44.5005,44.4823,44.4914,149506.0
2023-05-09 14:30:00,48.71,48.72,48.7,48.7,93500.0,44.4914,44.5005,44.4823,44.4823,93500.0
2023-05-09 15:00:00,48.7,48.71,48.7,48.71,104154.0,44.4823,44.4914,44.4823,44.4914,104154.0
2023-05-09 15:30:00,48.71,48.72,48.69,48.69,197038.0,44.4914,44.5005,44.4731,44.4731,197038.0
2023-05-10 09:30:00,48.84,48.91,48.82,48.9,105973.0,44.6102,44.6741,44.5919,44.665,105973.0
2023-05-10 10:00:00,48.9,48.9,48.83,48.86,228695.0,44.665,44.665,44.601,44.6284,228695.0
2023-05-10 10:30:00,48.86,48.91,48.86,48.9,119888.0,44.6284,44.6741,44.6284,44.665,119888.0
2023-05-10 11:00:00,48.9,48.9,48.86,48.87,131259.0,44.665,44.665,44.6284,44.6376,131259.0
2023-05-10 11:30:00,48.87,48.9,48.86,48.9,62216.0,44.6376,44.665,44.6284,44.665,62216.0
2023-05-10 12:00:00,48.89,48.9,48.88,48.89,55329.0,44.6558,44.665,44.6467,44.6558,55329.0
2023-05-10 12:30:00,48.89,48.91,48.88,48.91,123812.0,44.6558,44.6741,44.6467,44.6741,123812.0
2023-05-10 13:00:00,48.91,48.94,48.9,48.94,157866.0,44.6741,44.7015,44.665,44.7015,157866.0
2023-05-10 13:30:00,48.94,48.94,48.9,48.91,115542.0,44.7015,44.7015,44.665,44.6741,115542.0
2023-05-10 14:00:00,48.91,48.91,48.9,48.9,173841.0,44.6741,44.6741,44.665,44.665,173841.0
2023-05-10 14:30:00,48.91,48.92,48.9,48.91,116315.0,44.6741,44.6832,44.665,44.6741,116315.0
2023-05-10 15:00:00,48.91,48.92,48.9,48.9,70016.0,44.6741,44.6832,44.665,44.665,70016.0
2023-05-10 15:30:00,48.9,48.91,48.88,48.88,183545.0,44.665,44.6741,44.6467,44.6467,183545.0
2023-05-11 09:30:00,49.16,49.21,49.15,49.15,197675.0,44.9024,44.9481,44.8933,44.8933,197675.0
2023-05-11 10:00:00,49.15,49.17,49.13,49.13,272168.0,44.8933,44.9116,44.875,44.875,272168.0
2023-05-11 10:30:00,49.13,49.16,49.11,49.13,123644.0,44.875,44.9024,44.8568,44.875,123644.0
2023-05-11 11:00:00,49.13,49.13,49.11,49.12,92053.0,44.875,44.875,44.8568,44.8659,92053.0
2023-05-11 11:30:00,49.12,49.13,49.11,49.12,84920.0,44.8659,44.875,44.8568,44.8659,84920.0
2023-05-11 12:00:00,49.12,49.13,49.1,49.13,111282.0,44.8659,44.875,44.8476,44.875,111282.0
2023-05-11 12:30:00,49.13,49.13,49.11,49.12,59232.0,44.875,44.875,44.8568,44.8659,59232.0
2023-05-11 13:00:00,49.12,49.14,49.09,49.11,89115.0,44.8659,44.8842,44.8385,44.8568,89115.0
2023-05-11 13:30:00,49.11,49.12,49.09,49.1,81285.0,44.8568,44.8659,44.8385,44.8476,81285.0
2023-05-11 14:00:00,49.1,49.12,49.09,49.09,114462.0,44.8476,44.8659,44.8385,44.8385,114462.0
2023-05-11 14:30:00,49.1,49.11,49.08,49.1,83909.0,44.8476,44.8568,44.8294,44.8476,83909.0
2023-05-11 15:00:00,49.1,49.1,49.09,49.1,84784.0,44.8476,44.8476,44.8385,44.8476,84784.0
2023-05-11 15:30:00,49.09,49.11,49.08,49.09,166720.0,44.8385,44.8568,44.8294,44.8385,166720.0
2023-05-12 09:30:00,49.01,49.04,49.0,49.04,93860.0,44.7654,44.7928,44.7563,44.7928,93860.0
2023-05-12 10:00:00,49.03,49.03,48.96,48.98,181914.0,44.7837,44.7837,44.7198,44.738,181914.0
2023-05-12 10:30:00,48.98,48.98,48.93,48.94,81800.0,44.738,44.738,44.6924,44.7015,81800.0
2023-05-12 11:00:00,48.94,48.95,48.94,48.95,128122.0,44.7015,44.7106,44.7015,44.7106,128122.0
2023-05-12 11:30:00,48.95,48.96,48.94,48.95,72389.0,44.7106,44.7198,44.7015,44.7106,72389.0
2023-05-12 12:00:00,48.94,48.95,48.93,48.93,88690.0,44.7015,44.7106,44.6924,44.6924,88690.0
2023-05-12 12:30:00,48.94,48.95,48.93,48.95,166991.0,44.7015,44.7106,44.6924,44.7106,166991.0
2023-05-12 13:00:00,48.94,48.95,48.92,48.93,152451.0,44.7015,44.7106,44.6832,44.6924,152451.0
2023-05-12 13:30:00,48.93,48.94,48.91,48.93,179891.0,44.6924,44.7015,44.6741,44.6924,179891.0
2023-05-12 14:00:00,48.93,48.94,48.92,48.93,102228.0,44.6924,44.7015,44.6832,44.6924,102228.0
2023-05-12 14:30:00,48.93,48.93,48.91,48.92,105753.0,44.6924,44.6924,44.6741,44.6832,105753.0
2023-05-12 15:00:00,48.91,48.92,48.9,48.9,84989.0,44.6741,44.6832,44.665,44.665,84989.0
2023-05-12 15:30:00,48.9,48.93,48.9,48.91,210827.0,44.665,44.6924,44.665,44.6741,210827.0
2023-05-15 09:30:00,48.82,48.86,48.82,48.86,100497.0,44.5919,44.6284,44.5919,44.6284,100497.0
2023-05-15 10:00:00,48.86,48.88,48.84,48.87,314975.0,44.6284,44.6467,44.6102,44.6376,314975.0
2023-05-15 10:30:00,48.86,48.87,48.85,48.87,79804.0,44.6284,44.6376,44.6193,44.6376,79804.0
2023-05-15 11:00:00,48.87,48.87,48.83,48.84,102058.0,44.6376,44.6376,44.601,44.6102,102058.0
2023-05-15 11:30:00,48.84,48.87,48.83,48.85,110997.0,44.6102,44.6376,44.601,44.6193,110997.0
2023-05-15 12:00:00,48.86,48.87,48.85,48.87,96832.0,44.6284,44.6376,44.6193,44.6376,96832.0
2023-05-15 12:30:00,48.87,48.87,48.86,48.87,82610.0,44.6376,44.6376,44.6284,44.6376,82610.0
2023-05-15 13:00:00,48.87,48.87,48.83,48.84,61184.0,44.6376,44.6376,44.601,44.6102,61184.0
2023-05-15 13:30:00,48.84,48.85,48.84,48.85,82626.0,44.6102,44.6193,44.6102,44.6193,82626.0
2023-05-15 14:00:00,48.84,48.86,48.84,48.86,94103.0,44.6102,44.6284,44.6102,44.6284,94103.0
2023-05-15 14:30:00,48.86,48.87,48.85,48.87,78046.0,44.6284,44.6376,44.6193,44.6376,78046.0
2023-05-15 15:00:00,48.87,48.88,48.86,48.88,105370.0,44.6376,44.6467,44.6284,44.6467,105370.0
2023-05-15 15:30:00,48.88,48.9,48.87,48.89,172607.0,44.6467,44.665,44.6376,44.6558,172607.0
2023-05-16 09:30:00,48.85,48.88,48.83,48.83,128961.0,44.6193,44.6467,44.601,44.601,128961.0
2023-05-16 10:00:00,48.84,48.84,48.81,48.82,225721.0,44.6102,44.6102,44.5828,44.5919,225721.0
2023-05-16 10:30:00,48.82,48.83,48.8,48.8,224160.0,44.5919,44.601,44.5736,44.5736,224160.0
2023-05-16 11:00:00,48.8,48.81,48.79,48.79,94922.0,44.5736,44.5828,44.5645,44.5645,94922.0
2023-05-16 11:30:00,48.79,48.8,48.75,48.78,110146.0,44.5645,44.5736,44.5279,44.5554,110146.0
2023-05-16 12:00:00,48.78,48.79,48.76,48.78,79056.0,44.5554,44.5645,44.5371,44.5554,79056.0
2023-05-16 12:30:00,48.78,48.8,48.77,48.8,97446.0,44.5554,44.5736,44.5462,44.5736,97446.0
2023-05-16 13:00:00,48.8,48.81,48.78,48.8,71943.0,44.5736,44.5828,44.5554,44.5736,71943.0
2023-05-16 13:30:00,48.8,48.81,48.79,48.8,106801.0,44.5736,44.5828,44.5645,44.5736,106801.0
2023-05-16 14:00:00,48.8,48.81,48.78,48.8,105794.0,44.5736,44.5828,44.5554,44.5736,105794.0
2023-05-16 14:30:00,48.8,48.81,48.8,48.8,63475.0,44.5736,44.5828,44.5736,44.5736,63475.0
2023-05-16 15:00:00,48.8,48.81,48.8,48.8,79211.0,44.5736,44.5828,44.5736,44.5736,79211.0
2023-05-16 15:30:00,48.81,48.83,48.8,48.81,119946.0,44.5828,44.601,44.5736,44.5828,119946.0
2023-05-17 09:30:00,48.87,48.89,48.81,48.82,110909.0,44.6376,44.6558,44.5828,44.5919,110909.0
2023-05-17 10:00:00,48.82,48.84,48.8,48.84,198437.0,44.5919,44.6102,44.5736,44.6102,198437.0
2023-05-17 10:30:00,48.84,48.86,48.82,48.84,115004.0,44.6102,44.6284,44.5919,44.6102,115004.0
2023-05-17 11:00:00,48.84,48.84,48.81,48.82,121719.0,44.6102,44.6102,44.5828,44.5919,121719.0
2023-05-17 11:30:00,48.82,48.83,48.79,48.82,95570.0,44.5919,44.601,44.5645,44.5919,95570.0
2023-05-17 12:00:00,48.82,48.82,48.81,48.82,63891.0,44.5919,44.5919,44.5828,44.5919,63891.0
2023-05-17 12:30:00,48.81,48.82,48.81,48.82,86586.0,44.5828,44.5919,44.5828,44.5919,86586.0
2023-05-17 13:00:00,48.82,48.82,48.78,48.79,112614.0,44.5919,44.5919,44.5554,44.5645,112614.0
2023-05-17 13:30:00,48.8,48.81,48.79,48.8,183173.0,44.5736,44.5828,44.5645,44.5736,183173.0
2023-05-17 14:00:00,48.8,48.81,48.8,48.8,132981.0,44.5736,44.5828,44.5736,44.5736,132981.0
2023-05-17 14:30:00,48.8,48.81,48.78,48.8,138214.0,44.5736,44.5828,44.5554,44.5736,138214.0
2023-05-17 15:00:00,48.8,48.81,48.79,48.81,103104.0,44.5736,44.5828,44.5645,44.5828,103104.0
2023-05-17 15:30:00,48.8,48.82,48.8,48.8,155546.0,44.5736,44.5919,44.5736,44.5736,155546.0
2023-05-18 09:30:00,48.63,48.64,48.6,48.62,137057.0,44.4183,44.4275,44.3909,44.4092,137057.0
2023-05-18 10:00:00,48.62,48.62,48.59,48.59,189196.0,44.4092,44.4092,44.3818,44.3818,189196.0
2023-05-18 10:30:00,48.6,48.62,48.59,48.61,133167.0,44.3909,44.4092,44.3818,44.4001,133167.0
2023-05-18 11:00:00,48.6,48.61,48.58,48.61,97357.0,44.3909,44.4001,44.3727,44.4001,97357.0
2023-05-18 11:30:00,48.61,48.62,48.59,48.61,135153.0,44.4001,44.4092,44.3818,44.4001,135153.0
2023-05-18 12:00:00,48.61,48.62,48.59,48.6,61081.0,44.4001,44.4092,44.3818,44.3909,61081.0
2023-05-18 12:30:00,48.61,48.61,48.58,48.59,113112.0,44.4001,44.4001,44.3727,44.3818,113112.0
2023-05-18 13:00:00,48.6,48.6,48.57,48.59,71638.0,44.3909,44.3909,44.3635,44.3818,71638.0
2023-05-18 13:30:00,48.59,48.59,48.57,48.59,108540.0,44.3818,44.3818,44.3635,44.3818,108540.0
2023-05-18 14:00:00,48.59,48.59,48.56,48.59,98654.0,44.3818,44.3818,44.3544,44.3818,98654.0
2023-05-18 14:30:00,48.59,48.59,48.56,48.57,128213.0,44.3818,44.3818,44.3544,44.3635,128213.0
2023-05-18 15:00:00,48.57,48.57,48.55,48.55,91362.0,44.3635,44.3635,44.3453,44.3453,91362.0
2023-05-18 15:30:00,48.56,48.58,48.55,48.57,260085.0,44.3544,44.3727,44.3453,44.3635,260085.0
2023-05-19 09:30:00,48.49,48.51,48.45,48.48,146069.0,44.2905,44.3087,44.2539,44.2813,146069.0
2023-05-19 10:00:00,48.49,48.53,48.48,48.52,228493.0,44.2905,44.327,44.2813,44.3179,228493.0
2023-05-19 10:30:00,48.53,48.55,48.52,48.54,139873.0,44.327,44.3453,44.3179,44.3361,139873.0
2023-05-19 11:00:00,48.54,48.66,48.53,48.65,89469.0,44.3361,44.4457,44.327,44.4366,89469.0
2023-05-19 11:30:00,48.64,48.68,48.62,48.62,118583.0,44.4275,44.464,44.4092,44.4092,118583.0
2023-05-19 12:00:00,48.64,48.66,48.61,48.63,140374.0,44.4275,44.4457,44.4001,44.4183,140374.0
2023-05-19 12:30:00,48.62,48.63,48.6,48.63,91450.0,44.4092,44.4183,44.3909,44.4183,91450.0
2023-05-19 13:00:00,48.63,48.63,48.61,48.62,71399.0,44.4183,44.4183,44.4001,44.4092,71399.0
2023-05-19 13:30:00,48.62,48.62,48.6,48.61,92079.0,44.4092,44.4092,44.3909,44.4001,92079.0
2023-05-19 14:00:00,48.61,48.62,48.6,48.62,140898.0,44.4001,44.4092,44.3909,44.4092,140898.0
2023-05-19 14:30:00,48.62,48.62,48.6,48.6,151512.0,44.4092,44.4092,44.3909,44.3909,151512.0
2023-05-19 15:00:00,48.61,48.61,48.59,48.6,63068.0,44.4001,44.4001,44.3818,44.3909,63068.0
2023-05-19 15:30:00,48.59,48.6,48.55,48.55,116276.0,44.3818,44.3909,44.3453,44.3453,116276.0
2023-05-22 09:30:00,48.55,48.59,48.51,48.57,91664.0,44.3453,44.3818,44.3087,44.3635,91664.0
2023-05-22 10:00:00,48.57,48.66,48.56,48.58,176403.0,44.3635,44.4457,44.3544,44.3727,176403.0
2023-05-22 10:30:00,48.58,48.61,48.57,48.57,153073.0,44.3727,44.4001,44.3635,44.3635,153073.0
2023-05-22 11:00:00,48.57,48.58,48.56,48.58,68485.0,44.3635,44.3727,44.3544,44.3727,68485.0
2023-05-22 11:30:00,48.58,48.58,48.56,48.57,81543.0,44.3727,44.3727,44.3544,44.3635,81543.0
2023-05-22 12:00:00,48.57,48.59,48.56,48.59,242782.0,44.3635,44.3818,44.3544,44.3818,242782.0
2023-05-22 12:30:00,48.59,48.59,48.56,48.57,138708.0,44.3818,44.3818,44.3544,44.3635,138708.0
2023-05-22 13:00:00,48.57,48.59,48.55,48.58,75919.0,44.3635,44.3818,44.3453,44.3727,75919.0
2023-05-22 13:30:00,48.58,48.59,48.56,48.58,133971.0,44.3727,44.3818,44.3544,44.3727,133971.0
2023-05-22 14:00:00,48.58,48.59,48.58,48.59,80544.0,44.3727,44.3818,44.3727,44.3818,80544.0
2023-05-22 14:30:00,48.59,48.59,48.56,48.58,114616.0,44.3818,44.3818,44.3544,44.3727,114616.0
2023-05-22 15:00:00,48.58,48.58,48.57,48.58,79010.0,44.3727,44.3727,44.3635,44.3727,79010.0
2023-05-22 15:30:00,48.57,48.58,48.56,48.58,127821.0,44.3635,44.3727,44.3544,44.3727,127821.0
2023-05-23 09:30:00,48.47,48.51,48.45,48.47,78774.0,44.2722,44.3087,44.2539,44.2722,78774.0
2023-05-23 10:00:00,48.48,48.51,48.47,48.51,288096.0,44.2813,44.3087,44.2722,44.3087,288096.0
2023-05-23 10:30:00,48.51,48.52,48.49,48.5,212817.0,44.3087,44.3179,44.2905,44.2996,212817.0
2023-05-23 11:00:00,48.5,48.51,48.49,48.51,103350.0,44.2996,44.3087,44.2905,44.3087,103350.0
2023-05-23 11:30:00,48.51,48.51,48.48,48.5,116089.0,44.3087,44.3087,44.2813,44.2996,116089.0
2023-05-23 12:00:00,48.49,48.5,48.48,48.5,126612.0,44.2905,44.2996,44.2813,44.2996,126612.0
2023-05-23 12:30:00,48.5,48.52,48.49,48.52,90606.0,44.2996,44.3179,44.2905,44.3179,90606.0
2023-05-23 13:00:00,48.52,48.54,48.5,48.53,101320.0,44.3179,44.3361,44.2996,44.327,101320.0
2023-05-23 13:30:00,48.53,48.53,48.5,48.51,86326.0,44.327,44.327,44.2996,44.3087,86326.0
2023-05-23 14:00:00,48.51,48.55,48.5,48.54,122223.0,44.3087,44.3453,44.2996,44.3361,122223.0
2023-05-23 14:30:00,48.54,48.55,48.53,48.55,146604.0,44.3361,44.3453,44.327,44.3453,146604.0
2023-05-23 15:00:00,48.55,48.55,48.52,48.54,89371.0,44.3453,44.3453,44.3179,44.3361,89371.0
2023-05-23 15:30:00,48.54,48.54,48.51,48.53,272680.0,44.3361,44.3361,44.3087,44.327,272680.0
2023-05-24 09:30:00,48.55,48.58,48.54,48.57,146388.0,44.3453,44.3727,44.3361,44.3635,146388.0
2023-05-24 10:00:00,48.57,48.57,48.52,48.55,264012.0,44.3635,44.3635,44.3179,44.3453,264012.0
2023-05-24 10:30:00,48.55,48.55,48.51,48.51,88491.0,44.3453,44.3453,44.3087,44.3087,88491.0
2023-05-24 11:00:00,48.52,48.53,48.5,48.53,95070.0,44.3179,44.327,44.2996,44.327,95070.0
2023-05-24 11:30:00,48.53,48.53,48.47,48.48,105644.0,44.327,44.327,44.2722,44.2813,105644.0
2023-05-24 12:00:00,48.48,48.49,48.44,48.45,113154.0,44.2813,44.2905,44.2448,44.2539,113154.0
2023-05-24 12:30:00,48.46,48.48,48.45,48.48,86394.0,44.2631,44.2813,44.2539,44.2813,86394.0
2023-05-24 13:00:00,48.48,48.5,48.46,48.48,73045.0,44.2813,44.2996,44.2631,44.2813,73045.0
2023-05-24 13:30:00,48.48,48.48,48.47,48.48,148220.0,44.2813,44.2813,44.2722,44.2813,148220.0
2023-05-24 14:00:00,48.46,48.51,48.46,48.5,86677.0,44.2631,44.3087,44.2631,44.2996,86677.0
2023-05-24 14:30:00,48.51,48.51,48.48,48.48,98813.0,44.3087,44.3087,44.2813,44.2813,98813.0
2023-05-24 15:00:00,48.48,48.49,48.46,48.48,168986.0,44.2813,44.2905,44.2631,44.2813,168986.0
2023-05-24 15:30:00,48.48,48.48,48.45,48.45,138004.0,44.2813,44.2813,44.2539,44.2539,138004.0
2023-05-25 09:30:00,48.43,48.46,48.38,48.39,92498.0,44.2357,44.2631,44.19,44.1991,92498.0
2023-05-25 10:00:00,48.39,48.43,48.37,48.4,172849.0,44.1991,44.2357,44.1809,44.2083,172849.0
2023-05-25 10:30:00,48.4,48.42,48.35,48.36,133700.0,44.2083,44.2265,44.1626,44.1717,133700.0
2023-05-25 11:00:00,48.36,48.39,48.35,48.37,100900.0,44.1717,44.1991,44.1626,44.1809,100900.0
2023-05-25 11:30:00,48.37,48.38,48.31,48.32,89685.0,44.1809,44.19,44.1261,44.1352,89685.0
2023-05-25 12:00:00,48.32,48.33,48.31,48.32,58877.0,44.1352,44.1443,44.1261,44.1352,58877.0
2023-05-25 12:30:00,48.32,48.33,48.3,48.3,125532.0,44.1352,44.1443,44.1169,44.1169,125532.0
2023-05-25 13:00:00,48.3,48.32,48.28,48.29,214692.0,44.1169,44.1352,44.0987,44.1078,214692.0
2023-05-25 13:30:00,48.3,48.31,48.29,48.31,142674.0,44.1169,44.1261,44.1078,44.1261,142674.0
2023-05-25 14:00:00,48.3,48.31,48.3,48.3,141579.0,44.1169,44.1261,44.1169,44.1169,141579.0
2023-05-25 14:30:00,48.3,48.31,48.27,48.27,188204.0,44.1169,44.1261,44.0895,44.0895,188204.0
2023-05-25 15:00:00,48.27,48.27,48.25,48.26,103315.0,44.0895,44.0895,44.0713,44.0804,103315.0
2023-05-25 15:30:00,48.26,48.3,48.25,48.3,161806.0,44.0804,44.1169,44.0713,44.1169,161806.0
2023-05-26 09:30:00,48.3,48.33,48.29,48.32,82044.0,44.1169,44.1443,44.1078,44.1352,82044.0
2023-05-26 10:00:00,48.32,48.38,48.32,48.34,237874.0,44.1352,44.19,44.1352,44.1535,237874.0
2023-05-26 10:30:00,48.35,48.35,48.31,48.32,92762.0,44.1626,44.1626,44.1261,44.1352,92762.0
2023-05-26 11:00:00,48.31,48.32,48.27,48.3,97482.0,44.1261,44.1352,44.0895,44.1169,97482.0
2023-05-26 11:30:00,48.3,48.33,48.29,48.33,134769.0,44.1169,44.1443,44.1078,44.1443,134769.0
2023-05-26 12:00:00,48.33,48.34,48.31,48.33,116526.0,44.1443,44.1535,44.1261,44.1443,116526.0
2023-05-26 12:30:00,48.34,48.35,48.33,48.34,77849.0,44.1535,44.1626,44.1443,44.1535,77849.0
2023-05-26 13:00:00,48.34,48.36,48.33,48.35,51037.0,44.1535,44.1717,44.1443,44.1626,51037.0
2023-05-26 13:30:00,48.35,48.36,48.33,48.36,111923.0,44.1626,44.1717,44.1443,44.1717,111923.0
2023-05-26 14:00:00,48.36,48.37,48.35,48.37,94559.0,44.1717,44.1809,44.1626,44.1809,94559.0
2023-05-26 14:30:00,48.37,48.37,48.36,48.37,95720.0,44.1809,44.1809,44.1717,44.1809,95720.0
2023-05-26 15:00:00,48.37,48.37,48.35,48.37,53798.0,44.1809,44.1809,44.1626,44.1809,53798.0
2023-05-26 15:30:00,48.37,48.39,48.36,48.38,95634.0,44.1809,44.1991,44.1717,44.19,95634.0
2023-05-30 09:30:00,48.62,48.65,48.58,48.63,95131.0,44.4092,44.4366,44.3727,44.4183,95131.0
2023-05-30 10:00:00,48.62,48.65,48.61,48.65,321151.0,44.4092,44.4366,44.4001,44.4366,321151.0
2023-05-30 10:30:00,48.65,48.66,48.64,48.66,115621.0,44.4366,44.4457,44.4275,44.4457,115621.0
2023-05-30 11:00:00,48.65,48.7,48.65,48.7,89543.0,44.4366,44.4823,44.4366,44.4823,89543.0
2023-05-30 11:30:00,48.7,48.7,48.67,48.68,121078.0,44.4823,44.4823,44.4549,44.464,121078.0
2023-05-30 12:00:00,48.68,48.7,48.67,48.69,108599.0,44.464,44.4823,44.4549,44.4731,108599.0
2023-05-30 12:30:00,48.69,48.69,48.68,48.69,93821.0,44.4731,44.4731,44.464,44.4731,93821.0
2023-05-30 13:00:00,48.68,48.7,48.67,48.7,81896.0,44.464,44.4823,44.4549,44.4823,81896.0
2023-05-30 13:30:00,48.7,48.78,48.69,48.77,217693.0,44.4823,44.5554,44.4731,44.5462,217693.0
2023-05-30 14:00:00,48.78,48.78,48.77,48.78,186310.0,44.5554,44.5554,44.5462,44.5554,186310.0
2023-05-30 14:30:00,48.77,48.78,48.75,48.75,146973.0,44.5462,44.5554,44.5279,44.5279,146973.0
2023-05-30 15:00:00,48.76,48.76,48.74,48.75,111396.0,44.5371,44.5371,44.5188,44.5279,111396.0
2023-05-30 15:30:00,48.75,48.77,48.74,48.76,189118.0,44.5279,44.5462,44.5188,44.5371,189118.0
2023-05-31 09:30:00,48.88,48.92,48.85,48.91,99633.0,44.6467,44.6832,44.6193,44.6741,99633.0
2023-05-31 10:00:00,48.9,48.91,48.85,48.89,336354.0,44.665,44.6741,44.6193,44.6558,336354.0
2023-05-31 10:30:00,48.89,48.9,48.85,48.88,121970.0,44.6558,44.665,44.6193,44.6467,121970.0
2023-05-31 11:00:00,48.87,48.89,48.85,48.89,117814.0,44.6376,44.6558,44.6193,44.6558,117814.0
2023-05-31 11:30:00,48.89,48.89,48.88,48.88,65785.0,44.6558,44.6558,44.6467,44.6467,65785.0
2023-05-31 12:00:00,48.89,48.89,48.85,48.87,77547.0,44.6558,44.6558,44.6193,44.6376,77547.0
2023-05-31 12:30:00,48.86,48.89,48.86,48.89,74733.0,44.6284,44.6558,44.6284,44.6558,74733.0
2023-05-31 13:00:00,48.89,48.9,48.88,48.9,77422.0,44.6558,44.665,44.6467,44.665,77422.0
2023-05-31 13:30:00,48.89,48.91,48.89,48.91,114971.0,44.6558,44.6741,44.6558,44.6741,114971.0
2023-05-31 14:00:00,48.91,48.94,48.9,48.94,149912.0,44.6741,44.7015,44.665,44.7015,149912.0
2023-05-31 14:30:00,48.93,48.95,48.93,48.94,111547.0,44.6924,44.7106,44.6924,44.7015,111547.0
2023-05-31 15:00:00,48.94,48.94,48.93,48.94,71851.0,44.7015,44.7015,44.6924,44.7015,71851.0
2023-05-31 15:30:00,48.93,48.96,48.93,48.95,371081.0,44.6924,44.7198,44.6924,44.7106,371081.0
2023-06-01 09:30:00,48.9,48.94,48.89,48.93,75258.0,44.7312,44.7678,44.7221,44.7587,75258.0
2023-06-01 10:00:00,48.93,48.98,48.91,48.93,247497.0,44.7587,44.8044,44.7404,44.7587,247497.0
2023-06-01 10:30:00,48.93,48.93,48.9,48.91,406826.0,44.7587,44.7587,44.7312,44.7404,406826.0
2023-06-01 11:00:00,48.91,48.93,48.9,48.93,168374.0,44.7404,44.7587,44.7312,44.7587,168374.0
2023-06-01 11:30:00,48.93,48.94,48.91,48.93,144174.0,44.7587,44.7678,44.7404,44.7587,144174.0
2023-06-01 12:00:00,48.93,48.94,48.92,48.94,362353.0,44.7587,44.7678,44.7495,44.7678,362353.0
2023-06-01 12:30:00,48.94,48.94,48.92,48.93,105601.0,44.7678,44.7678,44.7495,44.7587,105601.0
2023-06-01 13:00:00,48.93,48.93,48.92,48.93,94557.0,44.7587,44.7587,44.7495,44.7587,94557.0
2023-06-01 13:30:00,48.93,48.94,48.92,48.92,202936.0,44.7587,44.7678,44.7495,44.7495,202936.0
2023-06-01 14:00:00,48.92,48.95,48.91,48.94,800312.0,44.7495,44.777,44.7404,44.7678,800312.0
2023-06-01 14:30:00,48.95,48.95,48.94,48.95,95432.0,44.777,44.777,44.7678,44.777,95432.0
2023-06-01 15:00:00,48.95,48.98,48.92,48.93,215076.0,44.777,44.8044,44.7495,44.7587,215076.0
2023-06-01 15:30:00,48.93,48.93,48.9,48.9,676177.0,44.7587,44.7587,44.7312,44.7312,676177.0
2023-06-02 09:30:00,48.86,48.89,48.82,48.84,416840.0,44.6946,44.7221,44.658,44.6763,416840.0
2023-06-02 10:00:00,48.84,48.84,48.79,48.81,262728.0,44.6763,44.6763,44.6306,44.6489,262728.0
2023-06-02 10:30:00,48.8,48.83,48.8,48.82,112628.0,44.6398,44.6672,44.6398,44.658,112628.0
2023-06-02 11:00:00,48.81,48.84,48.81,48.82,255027.0,44.6489,44.6763,44.6489,44.658,255027.0
2023-06-02 11:30:00,48.82,48.82,48.81,48.82,134708.0,44.658,44.658,44.6489,44.658,134708.0
2023-06-02 12:00:00,48.82,48.82,48.8,48.8,93893.0,44.658,44.658,44.6398,44.6398,93893.0
2023-06-02 12:30:00,48.81,48.83,48.8,48.83,94115.0,44.6489,44.6672,44.6398,44.6672,94115.0
2023-06-02 13:00:00,48.83,48.83,48.82,48.83,88265.0,44.6672,44.6672,44.658,44.6672,88265.0
2023-06-02 13:30:00,48.83,48.83,48.8,48.8,125631.0,44.6672,44.6672,44.6398,44.6398,125631.0
2023-06-02 14:00:00,48.8,48.81,48.78,48.8,177830.0,44.6398,44.6489,44.6215,44.6398,177830.0
2023-06-02 14:30:00,48.81,48.81,48.79,48.8,487726.0,44.6489,44.6489,44.6306,44.6398,487726.0
2023-06-02 15:00:00,48.81,48.81,48.8,48.8,104333.0,44.6489,44.6489,44.6398,44.6398,104333.0
2023-06-02 15:30:00,48.8,48.81,48.74,48.74,1913858.0,44.6398,44.6489,44.5849,44.5849,1913858.0
2023-06-05 09:30:00,48.67,48.67,48.63,48.64,247358.0,44.5208,44.5208,44.4842,44.4934,247358.0
2023-06-05 10:00:00,48.64,48.77,48.64,48.73,246035.0,44.4934,44.6123,44.4934,44.5757,246035.0
2023-06-05 10:30:00,48.73,48.74,48.68,48.68,252762.0,44.5757,44.5849,44.53,44.53,252762.0
2023-06-05 11:00:00,48.68,48.69,48.66,48.69,232034.0,44.53,44.5391,44.5117,44.5391,232034.0
2023-06-05 11:30:00,48.69,48.69,48.67,48.68,96979.0,44.5391,44.5391,44.5208,44.53,96979.0
2023-06-05 12:00:00,48.68,48.68,48.67,48.68,87835.0,44.53,44.53,44.5208,44.53,87835.0
2023-06-05 12:30:00,48.67,48.68,48.64,48.64,91716.0,44.5208,44.53,44.4934,44.4934,91716.0
2023-06-05 13:00:00,48.64,48.65,48.63,48.65,113030.0,44.4934,44.5025,44.4842,44.5025,113030.0
2023-06-05 13:30:00,48.64,48.65,48.63,48.64,87929.0,44.4934,44.5025,44.4842,44.4934,87929.0
2023-06-05 14:00:00,48.64,48.65,48.63,48.64,264669.0,44.4934,44.5025,44.4842,44.4934,264669.0
2023-06-05 14:30:00,48.65,48.66,48.64,48.65,118513.0,44.5025,44.5117,44.4934,44.5025,118513.0
2023-06-05 15:00:00,48.66,48.66,48.64,48.66,131513.0,44.5117,44.5117,44.4934,44.5117,131513.0
2023-06-05 15:30:00,48.66,48.67,48.62,48.64,339706.0,44.5117,44.5208,44.4751,44.4934,339706.0
2023-06-06 09:30:00,48.7,48.7,48.65,48.65,195418.0,44.5483,44.5483,44.5025,44.5025,195418.0
2023-06-06 10:00:00,48.66,48.66,48.63,48.65,246955.0,44.5117,44.5117,44.4842,44.5025,246955.0
2023-06-06 10:30:00,48.65,48.67,48.64,48.66,83540.0,44.5025,44.5208,44.4934,44.5117,83540.0
2023-06-06 11:00:00,48.64,48.69,48.63,48.69,104703.0,44.4934,44.5391,44.4842,44.5391,104703.0
2023-06-06 11:30:00,48.69,48.7,48.67,48.69,80086.0,44.5391,44.5483,44.5208,44.5391,80086.0
2023-06-06 12:00:00,48.69,48.7,48.68,48.7,168835.0,44.5391,44.5483,44.53,44.5483,168835.0
2023-06-06 12:30:00,48.7,48.72,48.69,48.72,835020.0,44.5483,44.5666,44.5391,44.5666,835020.0
2023-06-06 13:00:00,48.72,48.73,48.71,48.72,111826.0,44.5666,44.5757,44.5574,44.5666,111826.0
2023-06-06 13:30:00,48.72,48.72,48.7,48.72,161836.0,44.5666,44.5666,44.5483,44.5666,161836.0
2023-06-06 14:00:00,48.71,48.74,48.71,48.72,196799.0,44.5574,44.5849,44.5574,44.5666,196799.0
2023-06-06 14:30:00,48.72,48.73,48.71,48.72,94531.0,44.5666,44.5757,44.5574,44.5666,94531.0
2023-06-06 15:00:00,48.72,48.73,48.71,48.72,163481.0,44.5666,44.5757,44.5574,44.5666,163481.0
2023-06-06 15:30:00,48.72,48.73,48.71,48.71,205467.0,44.5666,44.5757,44.5574,44.5574,205467.0
2023-06-07 09:30:00,48.71,48.73,48.69,48.7,90645.0,44.5574,44.5757,44.5391,44.5483,90645.0
2023-06-07 10:00:00,48.69,48.69,48.58,48.59,226597.0,44.5391,44.5391,44.4385,44.4477,226597.0
2023-06-07 10:30:00,48.59,48.6,48.56,48.58,154341.0,44.4477,44.4568,44.4202,44.4385,154341.0
2023-06-07 11:00:00,48.58,48.58,48.54,48.55,103171.0,44.4385,44.4385,44.4019,44.4111,103171.0
2023-06-07 11:30:00,48.55,48.55,48.5,48.51,215792.0,44.4111,44.4111,44.3653,44.3745,215792.0
2023-06-07 12:00:00,48.5,48.52,48.5,48.51,97187.0,44.3653,44.3836,44.3653,44.3745,97187.0
2023-06-07 12:30:00,48.51,48.52,48.48,48.48,60857.0,44.3745,44.3836,44.347,44.347,60857.0
2023-06-07 13:00:00,48.48,48.5,48.48,48.49,109056.0,44.347,44.3653,44.347,44.3562,109056.0
2023-06-07 13:30:00,48.5,48.52,48.49,48.5,68684.0,44.3653,44.3836,44.3562,44.3653,68684.0
2023-06-07 14:00:00,48.51,48.51,48.49,48.5,97496.0,44.3745,44.3745,44.3562,44.3653,97496.0
2023-06-07 14:30:00,48.5,48.52,48.49,48.51,199921.0,44.3653,44.3836,44.3562,44.3745,199921.0
2023-06-07 15:00:00,48.51,48.53,48.5,48.51,120927.0,44.3745,44.3928,44.3653,44.3745,120927.0
2023-06-07 15:30:00,48.51,48.52,48.49,48.52,155896.0,44.3745,44.3836,44.3562,44.3836,155896.0
2023-06-08 09:30:00,48.53,48.61,48.53,48.61,128057.0,44.3928,44.466,44.3928,44.466,128057.0
2023-06-08 10:00:00,48.61,48.61,48.58,48.59,439283.0,44.466,44.466,44.4385,44.4477,439283.0
2023-06-08 10:30:00,48.59,48.62,48.58,48.62,105581.0,44.4477,44.4751,44.4385,44.4751,105581.0
2023-06-08 11:00:00,48.61,48.62,48.61,48.61,97521.0,44.466,44.4751,44.466,44.466,97521.0
2023-06-08 11:30:00,48.61,48.64,48.6,48.64,168004.0,44.466,44.4934,44.4568,44.4934,168004.0
2023-06-08 12:00:00,48.64,48.64,48.61,48.61,59791.0,44.4934,44.4934,44.466,44.466,59791.0
2023-06-08 12:30:00,48.62,48.64,48.61,48.62,73331.0,44.4751,44.4934,44.466,44.4751,73331.0
2023-06-08 13:00:00,48.63,48.64,48.62,48.63,86930.0,44.4842,44.4934,44.4751,44.4842,86930.0
2023-06-08 13:30:00,48.63,48.63,48.62,48.63,95281.0,44.4842,44.4842,44.4751,44.4842,95281.0
2023-06-08 14:00:00,48.63,48.64,48.62,48.64,157421.0,44.4842,44.4934,44.4751,44.4934,157421.0
2023-06-08 14:30:00,48.63,48.65,48.63,48.65,136976.0,44.4842,44.5025,44.4842,44.5025,136976.0
2023-06-08 15:00:00,48.65,48.65,48.64,48.65,76453.0,44.5025,44.5025,44.4934,44.5025,76453.0
2023-06-08 15:30:00,48.65,48.65,48.64,48.64,168785.0,44.5025,44.5025,44.4934,44.4934,168785.0
2023-06-09 09:30:00,48.65,48.69,48.61,48.64,86793.0,44.5025,44.5391,44.466,44.4934,86793.0
2023-06-09 10:00:00,48.64,48.68,48.63,48.67,355324.0,44.4934,44.53,44.4842,44.5208,355324.0
2023-06-09 10:30:00,48.68,48.7,48.67,48.7,118286.0,44.53,44.5483,44.5208,44.5483,118286.0
2023-06-09 11:00:00,48.7,48.73,48.69,48.71,123704.0,44.5483,44.5757,44.5391,44.5574,123704.0
2023-06-09 11:30:00,48.7,48.71,48.69,48.71,143097.0,44.5483,44.5574,44.5391,44.5574,143097.0
2023-06-09 12:00:00,48.71,48.72,48.7,48.72,80283.0,44.5574,44.5666,44.5483,44.5666,80283.0
2023-06-09 12:30:00,48.72,48.72,48.69,48.7,120450.0,44.5666,44.5666,44.5391,44.5483,120450.0
2023-06-09 13:00:00,48.7,48.72,48.69,48.71,73641.0,44.5483,44.5666,44.5391,44.5574,73641.0
2023-06-09 13:30:00,48.72,48.72,48.71,48.72,87904.0,44.5666,44.5666,44.5574,44.5666,87904.0
2023-06-09 14:00:00,48.72,48.73,48.71,48.72,138934.0,44.5666,44.5757,44.5574,44.5666,138934.0
2023-06-09 14:30:00,48.71,48.72,48.7,48.71,73391.0,44.5574,44.5666,44.5483,44.5574,73391.0
2023-06-09 15:00:00,48.71,48.71,48.7,48.7,101925.0,44.5574,44.5574,44.5483,44.5483,101925.0
2023-06-09 15:30:00,48.7,48.71,48.68,48.69,266392.0,44.5483,44.5574,44.53,44.5391,266392.0
2023-06-12 09:30:00,48.78,48.8,48.67,48.69,91778.0,44.6215,44.6398,44.5208,44.5391,91778.0
2023-06-12 10:00:00,48.69,48.71,48.67,48.68,393550.0,44.5391,44.5574,44.5208,44.53,393550.0
2023-06-12 10:30:00,48.68,48.72,48.67,48.7,101637.0,44.53,44.5666,44.5208,44.5483,101637.0
2023-06-12 11:00:00,48.71,48.73,48.7,48.71,116481.0,44.5574,44.5757,44.5483,44.5574,116481.0
2023-06-12 11:30:00,48.72,48.72,48.71,48.72,77015.0,44.5666,44.5666,44.5574,44.5666,77015.0
2023-06-12 12:00:00,48.72,48.72,48.7,48.72,69755.0,44.5666,44.5666,44.5483,44.5666,69755.0
2023-06-12 12:30:00,48.72,48.72,48.7,48.71,42455.0,44.5666,44.5666,44.5483,44.5574,42455.0
2023-06-12 13:00:00,48.71,48.72,48.69,48.72,66283.0,44.5574,44.5666,44.5391,44.5666,66283.0
2023-06-12 13:30:00,48.72,48.73,48.71,48.73,193864.0,44.5666,44.5757,44.5574,44.5757,193864.0
2023-06-12 14:00:00,48.73,48.73,48.72,48.73,81363.0,44.5757,44.5757,44.5666,44.5757,81363.0
2023-06-12 14:30:00,48.73,48.74,48.72,48.72,163403.0,44.5757,44.5849,44.5666,44.5666,163403.0
2023-06-12 15:00:00,48.73,48.75,48.72,48.75,79015.0,44.5757,44.594,44.5666,44.594,79015.0
2023-06-12 15:30:00,48.75,48.78,48.74,48.76,122706.0,44.594,44.6215,44.5849,44.6032,122706.0
2023-06-13 09:30:00,48.76,48.79,48.65,48.66,98636.0,44.6032,44.6306,44.5025,44.5117,98636.0
2023-06-13 10:00:00,48.66,48.67,48.63,48.67,396842.0,44.5117,44.5208,44.4842,44.5208,396842.0
2023-06-13 10:30:00,48.66,48.68,48.65,48.67,140179.0,44.5117,44.53,44.5025,44.5208,140179.0
2023-06-13 11:00:00,48.66,48.67,48.62,48.63,129390.0,44.5117,44.5208,44.4751,44.4842,129390.0
2023-06-13 11:30:00,48.63,48.65,48.62,48.64,185464.0,44.4842,44.5025,44.4751,44.4934,185464.0
2023-06-13 12:00:00,48.65,48.65,48.63,48.64,219519.0,44.5025,44.5025,44.4842,44.4934,219519.0
2023-06-13 12:30:00,48.64,48.65,48.63,48.65,60480.0,44.4934,44.5025,44.4842,44.5025,60480.0
2023-06-13 13:00:00,48.65,48.67,48.64,48.66,49181.0,44.5025,44.5208,44.4934,44.5117,49181.0
2023-06-13 13:30:00,48.66,48.66,48.62,48.63,74297.0,44.5117,44.5117,44.4751,44.4842,74297.0
2023-06-13 14:00:00,48.63,48.63,48.58,48.59,213606.0,44.4842,44.4842,44.4385,44.4477,213606.0
2023-06-13 14:30:00,48.59,48.59,48.57,48.57,80661.0,44.4477,44.4477,44.4294,44.4294,80661.0
2023-06-13 15:00:00,48.58,48.58,48.55,48.55,110437.0,44.4385,44.4385,44.4111,44.4111,110437.0
2023-06-13 15:30:00,48.55,48.57,48.55,48.57,143951.0,44.4111,44.4294,44.4111,44.4294,143951.0
2023-06-14 09:30:00,48.55,48.56,48.52,48.55,122320.0,44.4111,44.4202,44.3836,44.4111,122320.0
2023-06-14 10:00:00,48.55,48.57,48.53,48.57,383856.0,44.4111,44.4294,44.3928,44.4294,383856.0
2023-06-14 10:30:00,48.57,48.58,48.56,48.56,223221.0,44.4294,44.4385,44.4202,44.4202,223221.0
2023-06-14 11:00:00,48.56,48.59,48.55,48.58,126399.0,44.4202,44.4477,44.4111,44.4385,126399.0
2023-06-14 11:30:00,48.59,48.6,48.58,48.59,82942.0,44.4477,44.4568,44.4385,44.4477,82942.0
2023-06-14 12:00:00,48.59,48.6,48.59,48.59,103136.0,44.4477,44.4568,44.4477,44.4477,103136.0
2023-06-14 12:30:00,48.59,48.6,48.59,48.59,75185.0,44.4477,44.4568,44.4477,44.4477,75185.0
2023-06-14 13:00:00,48.59,48.6,48.59,48.59,61387.0,44.4477,44.4568,44.4477,44.4477,61387.0
2023-06-14 13:30:00,48.59,48.6,48.59,48.6,102214.0,44.4477,44.4568,44.4477,44.4568,102214.0
2023-06-14 14:00:00,48.59,48.59,48.46,48.52,190891.0,44.4477,44.4477,44.3287,44.3836,190891.0
2023-06-14 14:30:00,48.52,48.58,48.51,48.57,93421.0,44.3836,44.4385,44.3745,44.4294,93421.0
2023-06-14 15:00:00,48.57,48.57,48.52,48.53,99377.0,44.4294,44.4294,44.3836,44.3928,99377.0
2023-06-14 15:30:00,48.52,48.56,48.52,48.55,151114.0,44.3836,44.4202,44.3836,44.4111,151114.0
2023-06-15 09:30:00,48.6,48.64,48.56,48.62,226423.0,44.4568,44.4934,44.4202,44.4751,226423.0
2023-06-15 10:00:00,48.62,48.67,48.59,48.66,469110.0,44.4751,44.5208,44.4477,44.5117,469110.0
2023-06-15 10:30:00,48.66,48.69,48.58,48.59,302599.0,44.5117,44.5391,44.4385,44.4477,302599.0
2023-06-15 11:00:00,48.59,48.59,48.52,48.52,167752.0,44.4477,44.4477,44.3836,44.3836,167752.0
2023-06-15 11:30:00,48.53,48.58,48.53,48.54,118690.0,44.3928,44.4385,44.3928,44.4019,118690.0
2023-06-15 12:00:00,48.55,48.57,48.54,48.55,116344.0,44.4111,44.4294,44.4019,44.4111,116344.0
2023-06-15 12:30:00,48.55,48.56,48.54,48.56,80811.0,44.4111,44.4202,44.4019,44.4202,80811.0
2023-06-15 13:00:00,48.56,48.56,48.55,48.55,96914.0,44.4202,44.4202,44.4111,44.4111,96914.0
2023-06-15 13:30:00,48.56,48.57,48.54,48.56,120298.0,44.4202,44.4294,44.4019,44.4202,120298.0
2023-06-15 14:00:00,48.57,48.57,48.54,48.56,188275.0,44.4294,44.4294,44.4019,44.4202,188275.0
2023-06-15 14:30:00,48.56,48.56,48.55,48.55,163819.0,44.4202,44.4202,44.4111,44.4111,163819.0
2023-06-15 15:00:00,48.56,48.56,48.54,48.55,129942.0,44.4202,44.4202,44.4019,44.4111,129942.0
2023-06-15 15:30:00,48.56,48.58,48.55,48.57,197050.0,44.4202,44.4385,44.4111,44.4294,197050.0
2023-06-16 09:30:00,48.57,48.6,48.54,48.59,130193.0,44.4294,44.4568,44.4019,44.4477,130193.0
2023-06-16 10:00:00,48.59,48.64,48.53,48.54,467828.0,44.4477,44.4934,44.3928,44.4019,467828.0
2023-06-16 10:30:00,48.54,48.59,48.54,48.58,119143.0,44.4019,44.4477,44.4019,44.4385,119143.0
2023-06-16 11:00:00,48.59,48.62,48.58,48.59,180274.0,44.4477,44.4751,44.4385,44.4477,180274.0
2023-06-16 11:30:00,48.59,48.6,48.57,48.58,113114.0,44.4477,44.4568,44.4294,44.4385,113114.0
2023-06-16 12:00:00,48.58,48.6,48.57,48.59,131674.0,44.4385,44.4568,44.4294,44.4477,131674.0
2023-06-16 12:30:00,48.59,48.6,48.58,48.59,76892.0,44.4477,44.4568,44.4385,44.4477,76892.0
2023-06-16 13:00:00,48.59,48.61,48.59,48.61,108552.0,44.4477,44.466,44.4477,44.466,108552.0
2023-06-16 13:30:00,48.61,48.62,48.6,48.61,143671.0,44.466,44.4751,44.4568,44.466,143671.0
2023-06-16 14:00:00,48.61,48.62,48.6,48.6,131023.0,44.466,44.4751,44.4568,44.4568,131023.0
2023-06-16 14:30:00,48.61,48.61,48.59,48.61,78621.0,44.466,44.466,44.4477,44.466,78621.0
2023-06-16 15:00:00,48.61,48.61,48.59,48.61,105751.0,44.466,44.466,44.4477,44.466,105751.0
2023-06-16 15:30:00,48.61,48.64,48.6,48.64,212593.0,44.466,44.4934,44.4568,44.4934,212593.0
2023-06-20 09:30:00,48.73,48.77,48.7,48.77,158486.0,44.5757,44.6123,44.5483,44.6123,158486.0
2023-06-20 10:00:00,48.77,48.78,48.75,48.77,531932.0,44.6123,44.6215,44.594,44.6123,531932.0
2023-06-20 10:30:00,48.77,48.79,48.75,48.78,101259.0,44.6123,44.6306,44.594,44.6215,101259.0
2023-06-20 11:00:00,48.78,48.79,48.76,48.78,104158.0,44.6215,44.6306,44.6032,44.6215,104158.0
2023-06-20 11:30:00,48.78,48.78,48.76,48.77,46901.0,44.6215,44.6215,44.6032,44.6123,46901.0
2023-06-20 12:00:00,48.78,48.79,48.77,48.79,86179.0,44.6215,44.6306,44.6123,44.6306,86179.0
2023-06-20 12:30:00,48.79,48.79,48.78,48.79,181075.0,44.6306,44.6306,44.6215,44.6306,181075.0
2023-06-20 13:00:00,48.79,48.79,48.77,48.77,85517.0,44.6306,44.6306,44.6123,44.6123,85517.0
2023-06-20 13:30:00,48.78,48.78,48.76,48.77,89210.0,44.6215,44.6215,44.6032,44.6123,89210.0
2023-06-20 14:00:00,48.77,48.78,48.76,48.77,142441.0,44.6123,44.6215,44.6032,44.6123,142441.0
2023-06-20 14:30:00,48.77,48.77,48.75,48.75,74366.0,44.6123,44.6123,44.594,44.594,74366.0
2023-06-20 15:00:00,48.76,48.76,48.74,48.75,87397.0,44.6032,44.6032,44.5849,44.594,87397.0
2023-06-20 15:30:00,48.75,48.77,48.74,48.76,545392.0,44.594,44.6123,44.5849,44.6032,545392.0
2023-06-21 09:30:00,48.64,48.67,48.61,48.63,93679.0,44.4934,44.5208,44.466,44.4842,93679.0
2023-06-21 10:00:00,48.63,48.65,48.61,48.64,450569.0,44.4842,44.5025,44.466,44.4934,450569.0
2023-06-21 10:30:00,48.64,48.67,48.62,48.66,112578.0,44.4934,44.5208,44.4751,44.5117,112578.0
2023-06-21 11:00:00,48.66,48.68,48.65,48.68,69008.0,44.5117,44.53,44.5025,44.53,69008.0
2023-06-21 11:30:00,48.68,48.68,48.66,48.66,143767.0,44.53,44.53,44.5117,44.5117,143767.0
2023-06-21 12:00:00,48.66,48.69,48.66,48.69,82940.0,44.5117,44.5391,44.5117,44.5391,82940.0
2023-06-21 12:30:00,48.69,48.7,48.68,48.7,50424.0,44.5391,44.5483,44.53,44.5483,50424.0
2023-06-21 13:00:00,48.7,48.73,48.69,48.73,114522.0,44.5483,44.5757,44.5391,44.5757,114522.0
2023-06-21 13:30:00,48.73,48.74,48.71,48.73,152325.0,44.5757,44.5849,44.5574,44.5757,152325.0
2023-06-21 14:00:00,48.74,48.78,48.73,48.78,281854.0,44.5849,44.6215,44.5757,44.6215,281854.0
2023-06-21 14:30:00,48.78,48.78,48.76,48.77,157807.0,44.6215,44.6215,44.6032,44.6123,157807.0
2023-06-21 15:00:00,48.77,48.77,48.76,48.76,91518.0,44.6123,44.6123,44.6032,44.6032,91518.0
2023-06-21 15:30:00,48.77,48.77,48.74,48.76,432446.0,44.6123,44.6123,44.5849,44.6032,432446.0
2023-06-22 09:30:00,48.58,48.62,48.55,48.6,97599.0,44.4385,44.4751,44.4111,44.4568,97599.0
2023-06-22 10:00:00,48.6,48.6,48.54,48.54,451006.0,44.4568,44.4568,44.4019,44.4019,451006.0
2023-06-22 10:30:00,48.54,48.57,48.53,48.55,77289.0,44.4019,44.4294,44.3928,44.4111,77289.0
2023-06-22 11:00:00,48.55,48.58,48.53,48.57,85788.0,44.4111,44.4385,44.3928,44.4294,85788.0
2023-06-22 11:30:00,48.57,48.58,48.55,48.55,64543.0,44.4294,44.4385,44.4111,44.4111,64543.0
2023-06-22 12:00:00,48.55,48.57,48.54,48.57,375881.0,44.4111,44.4294,44.4019,44.4294,375881.0
2023-06-22 12:30:00,48.57,48.58,48.56,48.56,108897.0,44.4294,44.4385,44.4202,44.4202,108897.0
2023-06-22 13:00:00,48.56,48.56,48.54,48.55,63813.0,44.4202,44.4202,44.4019,44.4111,63813.0
2023-06-22 13:30:00,48.55,48.58,48.54,48.57,115177.0,44.4111,44.4385,44.4019,44.4294,115177.0
2023-06-22 14:00:00,48.58,48.58,48.57,48.58,135653.0,44.4385,44.4385,44.4294,44.4385,135653.0
2023-06-22 14:30:00,48.58,48.58,48.56,48.56,136113.0,44.4385,44.4385,44.4202,44.4202,136113.0
2023-06-22 15:00:00,48.57,48.59,48.56,48.58,154588.0,44.4294,44.4477,44.4202,44.4385,154588.0
2023-06-22 15:30:00,48.58,48.59,48.56,48.58,330199.0,44.4385,44.4477,44.4202,44.4385,330199.0
2023-06-23 09:30:00,48.9,48.93,48.87,48.89,116371.0,44.7312,44.7587,44.7038,44.7221,116371.0
2023-06-23 10:00:00,48.89,48.9,48.86,48.88,380451.0,44.7221,44.7312,44.6946,44.7129,380451.0
2023-06-23 10:30:00,48.88,48.88,48.83,48.84,143705.0,44.7129,44.7129,44.6672,44.6763,143705.0
2023-06-23 11:00:00,48.84,48.85,48.81,48.83,117799.0,44.6763,44.6855,44.6489,44.6672,117799.0
2023-06-23 11:30:00,48.84,48.85,48.83,48.84,71065.0,44.6763,44.6855,44.6672,44.6763,71065.0
2023-06-23 12:00:00,48.84,48.84,48.82,48.83,64291.0,44.6763,44.6763,44.658,44.6672,64291.0
2023-06-23 12:30:00,48.82,48.83,48.8,48.81,40311.0,44.658,44.6672,44.6398,44.6489,40311.0
2023-06-23 13:00:00,48.8,48.83,48.8,48.82,96744.0,44.6398,44.6672,44.6398,44.658,96744.0
2023-06-23 13:30:00,48.82,48.83,48.81,48.82,49682.0,44.658,44.6672,44.6489,44.658,49682.0
2023-06-23 14:00:00,48.83,48.83,48.82,48.83,67642.0,44.6672,44.6672,44.658,44.6672,67642.0
2023-06-23 14:30:00,48.83,48.83,48.82,48.82,83098.0,44.6672,44.6672,44.658,44.658,83098.0
2023-06-23 15:00:00,48.83,48.83,48.82,48.82,48145.0,44.6672,44.6672,44.658,44.658,48145.0
2023-06-23 15:30:00,48.83,48.83,48.82,48.83,136281.0,44.6672,44.6672,44.658,44.6672,136281.0
2023-06-26 09:30:00,48.9,48.92,48.88,48.91,144332.0,44.7312,44.7495,44.7129,44.7404,144332.0
2023-06-26 10:00:00,48.91,48.93,48.9,48.92,212457.0,44.7404,44.7587,44.7312,44.7495,212457.0
2023-06-26 10:30:00,48.91,48.95,48.91,48.94,512166.0,44.7404,44.777,44.7404,44.7678,512166.0
2023-06-26 11:00:00,48.94,49.0,48.93,49.0,174997.0,44.7678,44.8227,44.7587,44.8227,174997.0
2023-06-26 11:30:00,48.99,49.0,48.96,48.97,69458.0,44.8136,44.8227,44.7861,44.7953,69458.0
2023-06-26 12:00:00,48.97,48.97,48.95,48.96,110914.0,44.7953,44.7953,44.777,44.7861,110914.0
2023-06-26 12:30:00,48.96,48.97,48.95,48.96,88677.0,44.7861,44.7953,44.777,44.7861,88677.0
2023-06-26 13:00:00,48.97,49.0,48.95,48.97,78473.0,44.7953,44.8227,44.777,44.7953,78473.0
2023-06-26 13:30:00,48.97,48.97,48.95,48.95,41900.0,44.7953,44.7953,44.777,44.777,41900.0
2023-06-26 14:00:00,48.95,48.98,48.94,48.98,146398.0,44.777,44.8044,44.7678,44.8044,146398.0
2023-06-26 14:30:00,48.98,48.98,48.96,48.96,358307.0,44.8044,44.8044,44.7861,44.7861,358307.0
2023-06-26 15:00:00,48.96,48.97,48.95,48.96,84634.0,44.7861,44.7953,44.777,44.7861,84634.0
2023-06-26 15:30:00,48.96,48.96,48.95,48.95,122454.0,44.7861,44.7861,44.777,44.777,122454.0
2023-06-27 09:30:00,48.98,49.03,48.98,48.99,142034.0,44.8044,44.8501,44.8044,44.8136,142034.0
2023-06-27 10:00:00,49.0,49.0,48.93,48.94,375638.0,44.8227,44.8227,44.7587,44.7678,375638.0
2023-06-27 10:30:00,48.94,48.94,48.88,48.91,177744.0,44.7678,44.7678,44.7129,44.7404,177744.0
2023-06-27 11:00:00,48.9,48.9,48.84,48.85,61016.0,44.7312,44.7312,44.6763,44.6855,61016.0
2023-06-27 11:30:00,48.85,48.9,48.85,48.89,168156.0,44.6855,44.7312,44.6855,44.7221,168156.0
2023-06-27 12:00:00,48.89,48.89,48.88,48.89,469068.0,44.7221,44.7221,44.7129,44.7221,469068.0
2023-06-27 12:30:00,48.89,48.91,48.88,48.91,76674.0,44.7221,44.7404,44.7129,44.7404,76674.0
2023-06-27 13:00:00,48.91,48.91,48.87,48.89,69327.0,44.7404,44.7404,44.7038,44.7221,69327.0
2023-06-27 13:30:00,48.88,48.89,48.87,48.89,83078.0,44.7129,44.7221,44.7038,44.7221,83078.0
2023-06-27 14:00:00,48.89,48.89,48.87,48.88,78377.0,44.7221,44.7221,44.7038,44.7129,78377.0
2023-06-27 14:30:00,48.88,48.89,48.87,48.89,55020.0,44.7129,44.7221,44.7038,44.7221,55020.0
2023-06-27 15:00:00,48.89,48.89,48.88,48.89,85319.0,44.7221,44.7221,44.7129,44.7221,85319.0
2023-06-27 15:30:00,48.89,48.9,48.88,48.89,98934.0,44.7221,44.7312,44.7129,44.7221,98934.0
2023-06-28 09:30:00,48.93,48.95,48.9,48.93,117388.0,44.7587,44.777,44.7312,44.7587,117388.0
2023-06-28 10:00:00,48.93,48.94,48.91,48.91,321210.0,44.7587,44.7678,44.7404,44.7404,321210.0
2023-06-28 10:30:00,48.91,48.93,48.89,48.9,108709.0,44.7404,44.7587,44.7221,44.7312,108709.0
2023-06-28 11:00:00,48.91,48.97,48.9,48.97,142201.0,44.7404,44.7953,44.7312,44.7953,142201.0
2023-06-28 11:30:00,48.97,48.99,48.96,48.96,142138.0,44.7953,44.8136,44.7861,44.7861,142138.0
2023-06-28 12:00:00,48.97,48.99,48.96,48.99,97403.0,44.7953,44.8136,44.7861,44.8136,97403.0
2023-06-28 12:30:00,48.99,48.99,48.96,48.99,38241.0,44.8136,44.8136,44.7861,44.8136,38241.0
2023-06-28 13:00:00,48.98,49.01,48.98,49.0,57263.0,44.8044,44.8319,44.8044,44.8227,57263.0
2023-06-28 13:30:00,49.0,49.01,48.99,49.01,119154.0,44.8227,44.8319,44.8136,44.8319,119154.0
2023-06-28 14:00:00,49.01,49.01,49.0,49.01,103158.0,44.8319,44.8319,44.8227,44.8319,103158.0
2023-06-28 14:30:00,49.01,49.01,49.0,49.01,77077.0,44.8319,44.8319,44.8227,44.8319,77077.0
2023-06-28 15:00:00,49.01,49.01,49.0,49.01,71061.0,44.8319,44.8319,44.8227,44.8319,71061.0
2023-06-28 15:30:00,49.0,49.01,49.0,49.01,207580.0,44.8227,44.8319,44.8227,44.8319,207580.0
2023-06-29 09:30:00,48.83,48.85,48.77,48.78,118621.0,44.6672,44.6855,44.6123,44.6215,118621.0
2023-06-29 10:00:00,48.77,48.79,48.73,48.75,185960.0,44.6123,44.6306,44.5757,44.594,185960.0
2023-06-29 10:30:00,48.76,48.78,48.73,48.78,304885.0,44.6032,44.6215,44.5757,44.6215,304885.0
2023-06-29 11:00:00,48.78,48.8,48.77,48.79,50817.0,44.6215,44.6398,44.6123,44.6306,50817.0
2023-06-29 11:30:00,48.78,48.79,48.77,48.78,105081.0,44.6215,44.6306,44.6123,44.6215,105081.0
2023-06-29 12:00:00,48.77,48.78,48.74,48.78,96758.0,44.6123,44.6215,44.5849,44.6215,96758.0
2023-06-29 12:30:00,48.78,48.78,48.76,48.77,156489.0,44.6215,44.6215,44.6032,44.6123,156489.0
2023-06-29 13:00:00,48.77,48.78,48.75,48.78,92392.0,44.6123,44.6215,44.594,44.6215,92392.0
2023-06-29 13:30:00,48.78,48.79,48.77,48.79,112764.0,44.6215,44.6306,44.6123,44.6306,112764.0
2023-06-29 14:00:00,48.79,48.79,48.77,48.77,294427.0,44.6306,44.6306,44.6123,44.6123,294427.0
2023-06-29 14:30:00,48.77,48.79,48.76,48.78,94048.0,44.6123,44.6306,44.6032,44.6215,94048.0
2023-06-29 15:00:00,48.78,48.78,48.76,48.76,89083.0,44.6215,44.6215,44.6032,44.6032,89083.0
2023-06-29 15:30:00,48.77,48.82,48.76,48.81,2098783.0,44.6123,44.658,44.6032,44.6489,2098783.0
2023-06-30 09:30:00,48.77,48.77,48.74,48.77,84981.0,44.6123,44.6123,44.5849,44.6123,84981.0
2023-06-30 10:00:00,48.77,48.8,48.76,48.8,417675.0,44.6123,44.6398,44.6032,44.6398,417675.0
2023-06-30 10:30:00,48.8,48.85,48.78,48.84,140567.0,44.6398,44.6855,44.6215,44.6763,140567.0
2023-06-30 11:00:00,48.84,48.87,48.83,48.87,145592.0,44.6763,44.7038,44.6672,44.7038,145592.0
2023-06-30 11:30:00,48.87,48.88,48.86,48.88,109325.0,44.7038,44.7129,44.6946,44.7129,109325.0
2023-06-30 12:00:00,48.88,48.88,48.87,48.88,126754.0,44.7129,44.7129,44.7038,44.7129,126754.0
2023-06-30 12:30:00,48.88,48.88,48.86,48.87,108788.0,44.7129,44.7129,44.6946,44.7038,108788.0
2023-06-30 13:00:00,48.87,48.89,48.86,48.89,277323.0,44.7038,44.7221,44.6946,44.7221,277323.0
2023-06-30 13:30:00,48.89,48.89,48.87,48.89,303017.0,44.7221,44.7221,44.7038,44.7221,303017.0
2023-06-30 14:00:00,48.89,48.89,48.88,48.89,120606.0,44.7221,44.7221,44.7129,44.7221,120606.0
2023-06-30 14:30:00,48.89,48.89,48.87,48.88,117703.0,44.7221,44.7221,44.7038,44.7129,117703.0
2023-06-30 15:00:00,48.88,48.88,48.86,48.88,110773.0,44.7129,44.7129,44.6946,44.7129,110773.0
2023-06-30 15:30:00,48.88,48.89,48.87,48.88,1182661.0,44.7129,44.7221,44.7038,44.7129,1182661.0
2023-07-03 09:30:00,48.71,48.74,48.68,48.73,365911.0,44.6288,44.6563,44.6013,44.6472,365911.0
2023-07-03 10:00:00,48.74,48.81,48.74,48.76,345426.0,44.6563,44.7205,44.6563,44.6746,345426.0
2023-07-03 10:30:00,48.76,48.77,48.71,48.72,501451.0,44.6746,44.6838,44.6288,44.638,501451.0
2023-07-03 11:00:00,48.72,48.72,48.66,48.68,305904.0,44.638,44.638,44.583,44.6013,305904.0
2023-07-03 11:30:00,48.68,48.68,48.67,48.67,130337.0,44.6013,44.6013,44.5922,44.5922,130337.0
2023-07-03 12:00:00,48.68,48.69,48.67,48.68,152903.0,44.6013,44.6105,44.5922,44.6013,152903.0
2023-07-03 12:30:00,48.68,48.68,48.66,48.68,155692.0,44.6013,44.6013,44.583,44.6013,155692.0
2023-07-05 09:30:00,48.71,48.72,48.68,48.7,250724.0,44.6288,44.638,44.6013,44.6197,250724.0
2023-07-05 10:00:00,48.71,48.71,48.66,48.68,531225.0,44.6288,44.6288,44.583,44.6013,531225.0
2023-07-05 10:30:00,48.68,48.68,48.65,48.66,335319.0,44.6013,44.6013,44.5739,44.583,335319.0
2023-07-05 11:00:00,48.66,48.67,48.61,48.62,290415.0,44.583,44.5922,44.5372,44.5464,290415.0
2023-07-05 11:30:00,48.61,48.62,48.6,48.61,80811.0,44.5372,44.5464,44.5281,44.5372,80811.0
2023-07-05 12:00:00,48.62,48.62,48.58,48.59,226018.0,44.5464,44.5464,44.5097,44.5189,226018.0
2023-07-05 12:30:00,48.59,48.6,48.57,48.57,156432.0,44.5189,44.5281,44.5006,44.5006,156432.0
2023-07-05 13:00:00,48.58,48.58,48.55,48.56,50444.0,44.5097,44.5097,44.4822,44.4914,50444.0
2023-07-05 13:30:00,48.56,48.56,48.54,48.55,157578.0,44.4914,44.4914,44.4731,44.4822,157578.0
2023-07-05 14:00:00,48.55,48.56,48.54,48.55,175254.0,44.4822,44.4914,44.4731,44.4822,175254.0
2023-07-05 14:30:00,48.55,48.56,48.53,48.54,132017.0,44.4822,44.4914,44.4639,44.4731,132017.0
2023-07-05 15:00:00,48.53,48.54,48.52,48.54,120503.0,44.4639,44.4731,44.4548,44.4731,120503.0
2023-07-05 15:30:00,48.54,48.57,48.53,48.57,259447.0,44.4731,44.5006,44.4639,44.5006,259447.0
2023-07-06 09:30:00,48.33,48.35,48.29,48.29,129894.0,44.2807,44.299,44.244,44.244,129894.0
2023-07-06 10:00:00,48.29,48.3,48.22,48.27,427986.0,44.244,44.2532,44.1799,44.2257,427986.0
2023-07-06 10:30:00,48.27,48.28,48.22,48.26,150925.0,44.2257,44.2349,44.1799,44.2165,150925.0
2023-07-06 11:00:00,48.26,48.28,48.24,48.27,203360.0,44.2165,44.2349,44.1982,44.2257,203360.0
2023-07-06 11:30:00,48.26,48.27,48.25,48.26,79098.0,44.2165,44.2257,44.2074,44.2165,79098.0
2023-07-06 12:00:00,48.26,48.28,48.26,48.27,86248.0,44.2165,44.2349,44.2165,44.2257,86248.0
2023-07-06 12:30:00,48.28,48.28,48.26,48.27,64442.0,44.2349,44.2349,44.2165,44.2257,64442.0
2023-07-06 13:00:00,48.27,48.28,48.26,48.28,147987.0,44.2257,44.2349,44.2165,44.2349,147987.0
2023-07-06 13:30:00,48.28,48.28,48.26,48.27,170265.0,44.2349,44.2349,44.2165,44.2257,170265.0
2023-07-06 14:00:00,48.28,48.38,48.27,48.28,439563.0,44.2349,44.3265,44.2257,44.2349,439563.0
2023-07-06 14:30:00,48.29,48.29,48.28,48.29,409837.0,44.244,44.244,44.2349,44.244,409837.0
2023-07-06 15:00:00,48.29,48.3,48.28,48.3,69700.0,44.244,44.2532,44.2349,44.2532,69700.0
2023-07-06 15:30:00,48.3,48.32,48.28,48.3,464706.0,44.2532,44.2715,44.2349,44.2532,464706.0
2023-07-07 09:30:00,48.23,48.28,48.22,48.26,148005.0,44.1891,44.2349,44.1799,44.2165,148005.0
2023-07-07 10:00:00,48.26,48.31,48.23,48.29,725542.0,44.2165,44.2623,44.1891,44.244,725542.0
2023-07-07 10:30:00,48.29,48.3,48.26,48.28,348062.0,44.244,44.2532,44.2165,44.2349,348062.0
2023-07-07 11:00:00,48.28,48.31,48.27,48.27,172962.0,44.2349,44.2623,44.2257,44.2257,172962.0
2023-07-07 11:30:00,48.27,48.28,48.26,48.27,111957.0,44.2257,44.2349,44.2165,44.2257,111957.0
2023-07-07 12:00:00,48.26,48.29,48.26,48.29,78910.0,44.2165,44.244,44.2165,44.244,78910.0
2023-07-07 12:30:00,48.29,48.3,48.26,48.27,446241.0,44.244,44.2532,44.2165,44.2257,446241.0
2023-07-07 13:00:00,48.26,48.28,48.25,48.28,128693.0,44.2165,44.2349,44.2074,44.2349,128693.0
2023-07-07 13:30:00,48.28,48.28,48.27,48.28,88697.0,44.2349,44.2349,44.2257,44.2349,88697.0
2023-07-07 14:00:00,48.28,48.28,48.26,48.27,124259.0,44.2349,44.2349,44.2165,44.2257,124259.0
2023-07-07 14:30:00,48.26,48.27,48.26,48.27,69908.0,44.2165,44.2257,44.2165,44.2257,69908.0
2023-07-07 15:00:00,48.26,48.27,48.25,48.26,71243.0,44.2165,44.2257,44.2074,44.2165,71243.0
2023-07-07 15:30:00,48.26,48.26,48.23,48.23,111866.0,44.2165,44.2165,44.1891,44.1891,111866.0
2023-07-10 09:30:00,48.14,48.19,48.14,48.17,97881.0,44.1066,44.1524,44.1066,44.1341,97881.0
2023-07-10 10:00:00,48.17,48.2,48.16,48.18,195466.0,44.1341,44.1616,44.1249,44.1432,195466.0
2023-07-10 10:30:00,48.17,48.18,48.15,48.17,385847.0,44.1341,44.1432,44.1158,44.1341,385847.0
2023-07-10 11:00:00,48.16,48.22,48.15,48.22,74175.0,44.1249,44.1799,44.1158,44.1799,74175.0
2023-07-10 11:30:00,48.21,48.22,48.17,48.2,103612.0,44.1707,44.1799,44.1341,44.1616,103612.0
2023-07-10 12:00:00,48.2,48.2,48.18,48.19,133204.0,44.1616,44.1616,44.1432,44.1524,133204.0
2023-07-10 12:30:00,48.2,48.21,48.19,48.21,70410.0,44.1616,44.1707,44.1524,44.1707,70410.0
2023-07-10 13:00:00,48.21,48.23,48.2,48.22,171390.0,44.1707,44.1891,44.1616,44.1799,171390.0
2023-07-10 13:30:00,48.23,48.25,48.22,48.23,177787.0,44.1891,44.2074,44.1799,44.1891,177787.0
2023-07-10 14:00:00,48.24,48.24,48.21,48.22,115416.0,44.1982,44.1982,44.1707,44.1799,115416.0
2023-07-10 14:30:00,48.22,48.22,48.21,48.22,87815.0,44.1799,44.1799,44.1707,44.1799,87815.0
2023-07-10 15:00:00,48.22,48.22,48.2,48.22,100342.0,44.1799,44.1799,44.1616,44.1799,100342.0
2023-07-10 15:30:00,48.22,48.22,48.2,48.21,195307.0,44.1799,44.1799,44.1616,44.1707,195307.0
2023-07-11 09:30:00,48.22,48.24,48.19,48.21,115449.0,44.1799,44.1982,44.1524,44.1707,115449.0
2023-07-11 10:00:00,48.2,48.22,48.19,48.22,420820.0,44.1616,44.1799,44.1524,44.1799,420820.0
2023-07-11 10:30:00,48.21,48.23,48.21,48.23,138261.0,44.1707,44.1891,44.1707,44.1891,138261.0
2023-07-11 11:00:00,48.23,48.23,48.2,48.21,129906.0,44.1891,44.1891,44.1616,44.1707,129906.0
2023-07-11 11:30:00,48.2,48.22,48.18,48.19,780156.0,44.1616,44.1799,44.1432,44.1524,780156.0
2023-07-11 12:00:00,48.19,48.23,48.19,48.22,240229.0,44.1524,44.1891,44.1524,44.1799,240229.0
2023-07-11 12:30:00,48.22,48.24,48.22,48.23,92070.0,44.1799,44.1982,44.1799,44.1891,92070.0
2023-07-11 13:00:00,48.23,48.24,48.22,48.23,51262.0,44.1891,44.1982,44.1799,44.1891,51262.0
2023-07-11 13:30:00,48.22,48.23,48.22,48.23,139529.0,44.1799,44.1891,44.1799,44.1891,139529.0
2023-07-11 14:00:00,48.22,48.24,48.21,48.22,115048.0,44.1799,44.1982,44.1707,44.1799,115048.0
2023-07-11 14:30:00,48.22,48.22,48.2,48.21,76737.0,44.1799,44.1799,44.1616,44.1707,76737.0
2023-07-11 15:00:00,48.21,48.22,48.21,48.21,58441.0,44.1707,44.1799,44.1707,44.1707,58441.0
2023-07-11 15:30:00,48.22,48.23,48.21,48.22,102591.0,44.1799,44.1891,44.1707,44.1799,102591.0
2023-07-12 09:30:00,48.32,48.36,48.28,48.35,127608.0,44.2715,44.3082,44.2349,44.299,127608.0
2023-07-12 10:00:00,48.35,48.41,48.33,48.39,466107.0,44.299,44.354,44.2807,44.3356,466107.0
2023-07-12 10:30:00,48.39,48.4,48.37,48.4,263704.0,44.3356,44.3448,44.3173,44.3448,263704.0
2023-07-12 11:00:00,48.4,48.43,48.39,48.43,133189.0,44.3448,44.3723,44.3356,44.3723,133189.0
2023-07-12 11:30:00,48.43,48.46,48.42,48.46,133694.0,44.3723,44.3998,44.3631,44.3998,133694.0
2023-07-12 12:00:00,48.46,48.46,48.44,48.46,161275.0,44.3998,44.3998,44.3815,44.3998,161275.0
2023-07-12 12:30:00,48.46,48.47,48.45,48.46,110722.0,44.3998,44.4089,44.3906,44.3998,110722.0
2023-07-12 13:00:00,48.46,48.46,48.43,48.43,80761.0,44.3998,44.3998,44.3723,44.3723,80761.0
2023-07-12 13:30:00,48.44,48.46,48.43,48.45,144017.0,44.3815,44.3998,44.3723,44.3906,144017.0
2023-07-12 14:00:00,48.45,48.45,48.44,48.45,115120.0,44.3906,44.3906,44.3815,44.3906,115120.0
2023-07-12 14:30:00,48.45,48.45,48.43,48.45,120441.0,44.3906,44.3906,44.3723,44.3906,120441.0
2023-07-12 15:00:00,48.45,48.46,48.42,48.44,143010.0,44.3906,44.3998,44.3631,44.3815,143010.0
2023-07-12 15:30:00,48.44,48.45,48.43,48.44,621110.0,44.3815,44.3906,44.3723,44.3815,621110.0
2023-07-13 09:30:00,48.65,48.7,48.63,48.66,118729.0,44.5739,44.6197,44.5555,44.583,118729.0
2023-07-13 10:00:00,48.66,48.69,48.64,48.65,369002.0,44.583,44.6105,44.5647,44.5739,369002.0
2023-07-13 10:30:00,48.65,48.66,48.63,48.64,204427.0,44.5739,44.583,44.5555,44.5647,204427.0
2023-07-13 11:00:00,48.63,48.65,48.61,48.65,112070.0,44.5555,44.5739,44.5372,44.5739,112070.0
2023-07-13 11:30:00,48.65,48.67,48.64,48.66,87523.0,44.5739,44.5922,44.5647,44.583,87523.0
2023-07-13 12:00:00,48.66,48.7,48.66,48.69,154888.0,44.583,44.6197,44.583,44.6105,154888.0
2023-07-13 12:30:00,48.7,48.71,48.69,48.7,78504.0,44.6197,44.6288,44.6105,44.6197,78504.0
2023-07-13 13:00:00,48.7,48.71,48.69,48.7,68871.0,44.6197,44.6288,44.6105,44.6197,68871.0
2023-07-13 13:30:00,48.69,48.72,48.69,48.71,202608.0,44.6105,44.638,44.6105,44.6288,202608.0
2023-07-13 14:00:00,48.71,48.72,48.71,48.72,164864.0,44.6288,44.638,44.6288,44.638,164864.0
2023-07-13 14:30:00,48.72,48.72,48.7,48.71,165395.0,44.638,44.638,44.6197,44.6288,165395.0
2023-07-13 15:00:00,48.72,48.72,48.71,48.72,133595.0,44.638,44.638,44.6288,44.638,133595.0
2023-07-13 15:30:00,48.72,48.72,48.71,48.72,157893.0,44.638,44.638,44.6288,44.638,157893.0
2023-07-14 09:30:00,48.66,48.69,48.66,48.67,146224.0,44.583,44.6105,44.583,44.5922,146224.0
2023-07-14 10:00:00,48.67,48.68,48.61,48.64,510208.0,44.5922,44.6013,44.5372,44.5647,510208.0
2023-07-14 10:30:00,48.64,48.68,48.63,48.66,68842.0,44.5647,44.6013,44.5555,44.583,68842.0
2023-07-14 11:00:00,48.66,48.68,48.63,48.64,99277.0,44.583,44.6013,44.5555,44.5647,99277.0
2023-07-14 11:30:00,48.64,48.65,48.62,48.62,84015.0,44.5647,44.5739,44.5464,44.5464,84015.0
2023-07-14 12:00:00,48.63,48.63,48.61,48.61,99356.0,44.5555,44.5555,44.5372,44.5372,99356.0
2023-07-14 12:30:00,48.62,48.63,48.61,48.63,49926.0,44.5464,44.5555,44.5372,44.5555,49926.0
2023-07-14 13:00:00,48.62,48.64,48.62,48.63,33379.0,44.5464,44.5647,44.5464,44.5555,33379.0
2023-07-14 13:30:00,48.63,48.64,48.62,48.63,77271.0,44.5555,44.5647,44.5464,44.5555,77271.0
2023-07-14 14:00:00,48.63,48.63,48.62,48.63,81677.0,44.5555,44.5555,44.5464,44.5555,81677.0
2023-07-14 14:30:00,48.63,48.64,48.62,48.62,113259.0,44.5555,44.5647,44.5464,44.5464,113259.0
2023-07-14 15:00:00,48.63,48.63,48.61,48.61,55123.0,44.5555,44.5555,44.5372,44.5372,55123.0
2023-07-14 15:30:00,48.62,48.62,48.6,48.62,126504.0,44.5464,44.5464,44.5281,44.5464,126504.0
2023-07-17 09:30:00,48.66,48.66,48.61,48.64,191988.0,44.583,44.583,44.5372,44.5647,191988.0
2023-07-17 10:00:00,48.64,48.65,48.63,48.64,489052.0,44.5647,44.5739,44.5555,44.5647,489052.0
2023-07-17 10:30:00,48.64,48.65,48.62,48.65,143974.0,44.5647,44.5739,44.5464,44.5739,143974.0
2023-07-17 11:00:00,48.64,48.64,48.61,48.63,90855.0,44.5647,44.5647,44.5372,44.5555,90855.0
2023-07-17 11:30:00,48.64,48.65,48.63,48.65,73753.0,44.5647,44.5739,44.5555,44.5739,73753.0
2023-07-17 12:00:00,48.65,48.66,48.64,48.66,87338.0,44.5739,44.583,44.5647,44.583,87338.0
2023-07-17 12:30:00,48.66,48.67,48.65,48.67,60544.0,44.583,44.5922,44.5739,44.5922,60544.0
2023-07-17 13:00:00,48.67,48.68,48.66,48.68,99494.0,44.5922,44.6013,44.583,44.6013,99494.0
2023-07-17 13:30:00,48.68,48.68,48.67,48.68,79772.0,44.6013,44.6013,44.5922,44.6013,79772.0
2023-07-17 14:00:00,48.68,48.69,48.67,48.69,161161.0,44.6013,44.6105,44.5922,44.6105,161161.0
2023-07-17 14:30:00,48.68,48.69,48.67,48.68,62733.0,44.6013,44.6105,44.5922,44.6013,62733.0
2023-07-17 15:00:00,48.68,48.69,48.65,48.66,79089.0,44.6013,44.6105,44.5739,44.583,79089.0
2023-07-17 15:30:00,48.65,48.66,48.65,48.66,237126.0,44.5739,44.583,44.5739,44.583,237126.0
2023-07-18 09:30:00,48.84,48.9,48.83,48.9,152260.0,44.7479,44.8029,44.7388,44.8029,152260.0
2023-07-18 10:00:00,48.9,48.91,48.87,48.9,475822.0,44.8029,44.8121,44.7754,44.8029,475822.0
2023-07-18 10:30:00,48.91,48.92,48.89,48.91,112282.0,44.8121,44.8212,44.7938,44.8121,112282.0
2023-07-18 11:00:00,48.92,48.93,48.9,48.91,151383.0,44.8212,44.8304,44.8029,44.8121,151383.0
2023-07-18 11:30:00,48.91,48.91,48.88,48.89,105919.0,44.8121,44.8121,44.7846,44.7938,105919.0
2023-07-18 12:00:00,48.89,48.9,48.87,48.89,195409.0,44.7938,44.8029,44.7754,44.7938,195409.0
2023-07-18 12:30:00,48.89,48.89,48.86,48.87,91049.0,44.7938,44.7938,44.7663,44.7754,91049.0
2023-07-18 13:00:00,48.87,48.88,48.86,48.88,57975.0,44.7754,44.7846,44.7663,44.7846,57975.0
2023-07-18 13:30:00,48.88,48.88,48.87,48.88,83407.0,44.7846,44.7846,44.7754,44.7846,83407.0
2023-07-18 14:00:00,48.88,48.88,48.85,48.87,138865.0,44.7846,44.7846,44.7571,44.7754,138865.0
2023-07-18 14:30:00,48.87,48.87,48.85,48.86,63115.0,44.7754,44.7754,44.7571,44.7663,63115.0
2023-07-18 15:00:00,48.86,48.86,48.85,48.86,73664.0,44.7663,44.7663,44.7571,44.7663,73664.0
2023-07-18 15:30:00,48.86,48.87,48.85,48.87,404517.0,44.7663,44.7754,44.7571,44.7754,404517.0
2023-07-19 09:30:00,48.88,48.92,48.87,48.89,139499.0,44.7846,44.8212,44.7754,44.7938,139499.0
2023-07-19 10:00:00,48.89,48.89,48.83,48.84,434573.0,44.7938,44.7938,44.7388,44.7479,434573.0
2023-07-19 10:30:00,48.83,48.87,48.82,48.86,85749.0,44.7388,44.7754,44.7296,44.7663,85749.0
2023-07-19 11:00:00,48.85,48.87,48.83,48.84,172377.0,44.7571,44.7754,44.7388,44.7479,172377.0
2023-07-19 11:30:00,48.84,48.85,48.82,48.83,189682.0,44.7479,44.7571,44.7296,44.7388,189682.0
2023-07-19 12:00:00,48.83,48.87,48.82,48.87,2576210.0,44.7388,44.7754,44.7296,44.7754,2576210.0
2023-07-19 12:30:00,48.87,48.87,48.86,48.87,75579.0,44.7754,44.7754,44.7663,44.7754,75579.0
2023-07-19 13:00:00,48.87,48.88,48.85,48.85,517592.0,44.7754,44.7846,44.7571,44.7571,517592.0
2023-07-19 13:30:00,48.86,48.89,48.86,48.89,124369.0,44.7663,44.7938,44.7663,44.7938,124369.0
2023-07-19 14:00:00,48.89,48.89,48.88,48.89,116216.0,44.7938,44.7938,44.7846,44.7938,116216.0
2023-07-19 14:30:00,48.88,48.9,48.88,48.9,90219.0,44.7846,44.8029,44.7846,44.8029,90219.0
2023-07-19 15:00:00,48.9,48.9,48.89,48.89,92460.0,44.8029,44.8029,44.7938,44.7938,92460.0
2023-07-19 15:30:00,48.9,48.9,48.89,48.89,186005.0,44.8029,44.8029,44.7938,44.7938,186005.0
2023-07-20 09:30:00,48.8,48.82,48.77,48.79,76517.0,44.7113,44.7296,44.6838,44.7021,76517.0
2023-07-20 10:00:00,48.79,48.8,48.74,48.76,408036.0,44.7021,44.7113,44.6563,44.6746,408036.0
2023-07-20 10:30:00,48.76,48.78,48.73,48.73,95371.0,44.6746,44.693,44.6472,44.6472,95371.0
2023-07-20 11:00:00,48.73,48.75,48.72,48.75,150920.0,44.6472,44.6655,44.638,44.6655,150920.0
2023-07-20 11:30:00,48.74,48.75,48.72,48.73,90525.0,44.6563,44.6655,44.638,44.6472,90525.0
2023-07-20 12:00:00,48.73,48.73,48.7,48.72,499981.0,44.6472,44.6472,44.6197,44.638,499981.0
2023-07-20 12:30:00,48.72,48.72,48.69,48.7,182604.0,44.638,44.638,44.6105,44.6197,182604.0
2023-07-20 13:00:00,48.69,48.72,48.69,48.71,95617.0,44.6105,44.638,44.6105,44.6288,95617.0
2023-07-20 13:30:00,48.71,48.73,48.7,48.72,168542.0,44.6288,44.6472,44.6197,44.638,168542.0
2023-07-20 14:00:00,48.73,48.74,48.72,48.73,101333.0,44.6472,44.6563,44.638,44.6472,101333.0
2023-07-20 14:30:00,48.72,48.73,48.69,48.7,763234.0,44.638,44.6472,44.6105,44.6197,763234.0
2023-07-20 15:00:00,48.69,48.72,48.69,48.72,115541.0,44.6105,44.638,44.6105,44.638,115541.0
2023-07-20 15:30:00,48.72,48.72,48.7,48.7,120051.0,44.638,44.638,44.6197,44.6197,120051.0
2023-07-21 09:30:00,48.82,48.87,48.79,48.86,124564.0,44.7296,44.7754,44.7021,44.7663,124564.0
2023-07-21 10:00:00,48.86,48.87,48.81,48.84,426347.0,44.7663,44.7754,44.7205,44.7479,426347.0
2023-07-21 10:30:00,48.84,48.84,48.8,48.8,121170.0,44.7479,44.7479,44.7113,44.7113,121170.0
2023-07-21 11:00:00,48.81,48.85,48.8,48.83,849889.0,44.7205,44.7571,44.7113,44.7388,849889.0
2023-07-21 11:30:00,48.83,48.84,48.81,48.82,127917.0,44.7388,44.7479,44.7205,44.7296,127917.0
2023-07-21 12:00:00,48.82,48.82,48.81,48.82,79448.0,44.7296,44.7296,44.7205,44.7296,79448.0
2023-07-21 12:30:00,48.81,48.82,48.81,48.82,70282.0,44.7205,44.7296,44.7205,44.7296,70282.0
2023-07-21 13:00:00,48.82,48.83,48.81,48.82,100538.0,44.7296,44.7388,44.7205,44.7296,100538.0
2023-07-21 13:30:00,48.83,48.83,48.81,48.82,101147.0,44.7388,44.7388,44.7205,44.7296,101147.0
2023-07-21 14:00:00,48.83,48.83,48.81,48.81,129692.0,44.7388,44.7388,44.7205,44.7205,129692.0
2023-07-21 14:30:00,48.81,48.82,48.8,48.8,66414.0,44.7205,44.7296,44.7113,44.7113,66414.0
2023-07-21 15:00:00,48.81,48.82,48.8,48.82,137235.0,44.7205,44.7296,44.7113,44.7296,137235.0
2023-07-21 15:30:00,48.82,48.82,48.81,48.82,390367.0,44.7296,44.7296,44.7205,44.7296,390367.0
2023-07-24 09:30:00,48.9,48.95,48.87,48.91,122595.0,44.8029,44.8487,44.7754,44.8121,122595.0
2023-07-24 10:00:00,48.92,48.95,48.91,48.91,140510.0,44.8212,44.8487,44.8121,44.8121,140510.0
2023-07-24 10:30:00,48.91,48.92,48.87,48.89,85366.0,44.8121,44.8212,44.7754,44.7938,85366.0
2023-07-24 11:00:00,48.89,48.9,48.86,48.89,71036.0,44.7938,44.8029,44.7663,44.7938,71036.0
2023-07-24 11:30:00,48.89,48.9,48.87,48.88,138839.0,44.7938,44.8029,44.7754,44.7846,138839.0
2023-07-24 12:00:00,48.89,48.89,48.82,48.84,299586.0,44.7938,44.7938,44.7296,44.7479,299586.0
2023-07-24 12:30:00,48.84,48.86,48.83,48.86,80118.0,44.7479,44.7663,44.7388,44.7663,80118.0
2023-07-24 13:00:00,48.85,48.87,48.84,48.85,75268.0,44.7571,44.7754,44.7479,44.7571,75268.0
2023-07-24 13:30:00,48.84,48.85,48.83,48.83,117758.0,44.7479,44.7571,44.7388,44.7388,117758.0
2023-07-24 14:00:00,48.84,48.84,48.82,48.84,105972.0,44.7479,44.7479,44.7296,44.7479,105972.0
2023-07-24 14:30:00,48.84,48.84,48.83,48.83,98957.0,44.7479,44.7479,44.7388,44.7388,98957.0
2023-07-24 15:00:00,48.83,48.85,48.83,48.84,108476.0,44.7388,44.7571,44.7388,44.7479,108476.0
2023-07-24 15:30:00,48.84,48.84,48.81,48.81,71884.0,44.7479,44.7479,44.7205,44.7205,71884.0
2023-07-25 09:30:00,48.77,48.83,48.76,48.81,111146.0,44.6838,44.7388,44.6746,44.7205,111146.0
2023-07-25 10:00:00,48.8,48.83,48.78,48.8,494939.0,44.7113,44.7388,44.693,44.7113,494939.0
2023-07-25 10:30:00,48.8,48.81,48.78,48.78,242710.0,44.7113,44.7205,44.693,44.693,242710.0
2023-07-25 11:00:00,48.78,48.82,48.77,48.82,113208.0,44.693,44.7296,44.6838,44.7296,113208.0
2023-07-25 11:30:00,48.82,48.84,48.81,48.83,82760.0,44.7296,44.7479,44.7205,44.7388,82760.0
2023-07-25 12:00:00,48.83,48.84,48.82,48.82,62606.0,44.7388,44.7479,44.7296,44.7296,62606.0
2023-07-25 12:30:00,48.82,48.82,48.81,48.82,50200.0,44.7296,44.7296,44.7205,44.7296,50200.0
2023-07-25 13:00:00,48.82,48.82,48.8,48.82,52591.0,44.7296,44.7296,44.7113,44.7296,52591.0
2023-07-25 13:30:00,48.82,48.82,48.8,48.81,53738.0,44.7296,44.7296,44.7113,44.7205,53738.0
2023-07-25 14:00:00,48.8,48.81,48.79,48.79,155354.0,44.7113,44.7205,44.7021,44.7021,155354.0
2023-07-25 14:30:00,48.8,48.81,48.78,48.8,113325.0,44.7113,44.7205,44.693,44.7113,113325.0
2023-07-25 15:00:00,48.8,48.81,48.79,48.81,60576.0,44.7113,44.7205,44.7021,44.7205,60576.0
2023-07-25 15:30:00,48.8,48.82,48.8,48.82,83212.0,44.7113,44.7296,44.7113,44.7296,83212.0
2023-07-26 09:30:00,48.86,48.86,48.81,48.82,85417.0,44.7663,44.7663,44.7205,44.7296,85417.0
2023-07-26 10:00:00,48.82,48.83,48.79,48.79,417418.0,44.7296,44.7388,44.7021,44.7021,417418.0
2023-07-26 10:30:00,48.79,48.81,48.78,48.8,101520.0,44.7021,44.7205,44.693,44.7113,101520.0
2023-07-26 11:00:00,48.79,48.8,48.77,48.8,142881.0,44.7021,44.7113,44.6838,44.7113,142881.0
2023-07-26 11:30:00,48.79,48.81,48.79,48.8,78743.0,44.7021,44.7205,44.7021,44.7113,78743.0
2023-07-26 12:00:00,48.8,48.81,48.79,48.8,125971.0,44.7113,44.7205,44.7021,44.7113,125971.0
2023-07-26 12:30:00,48.8,48.81,48.77,48.77,139731.0,44.7113,44.7205,44.6838,44.6838,139731.0
2023-07-26 13:00:00,48.78,48.79,48.77,48.79,51557.0,44.693,44.7021,44.6838,44.7021,51557.0
2023-07-26 13:30:00,48.79,48.79,48.77,48.79,132552.0,44.7021,44.7021,44.6838,44.7021,132552.0
2023-07-26 14:00:00,48.78,48.83,48.78,48.79,147879.0,44.693,44.7388,44.693,44.7021,147879.0
2023-07-26 14:30:00,48.79,48.88,48.77,48.88,102816.0,44.7021,44.7846,44.6838,44.7846,102816.0
2023-07-26 15:00:00,48.88,48.88,48.83,48.83,86035.0,44.7846,44.7846,44.7388,44.7388,86035.0
2023-07-26 15:30:00,48.83,48.85,48.83,48.85,109856.0,44.7388,44.7571,44.7388,44.7571,109856.0
2023-07-27 09:30:00,48.88,48.96,48.88,48.91,111946.0,44.7846,44.8579,44.7846,44.8121,111946.0
2023-07-27 10:00:00,48.92,48.92,48.85,48.85,384172.0,44.8212,44.8212,44.7571,44.7571,384172.0
2023-07-27 10:30:00,48.86,48.88,48.79,48.8,220381.0,44.7663,44.7846,44.7021,44.7113,220381.0
2023-07-27 11:00:00,48.8,48.84,48.79,48.83,137604.0,44.7113,44.7479,44.7021,44.7388,137604.0
2023-07-27 11:30:00,48.84,48.85,48.82,48.83,78766.0,44.7479,44.7571,44.7296,44.7388,78766.0
2023-07-27 12:00:00,48.83,48.83,48.8,48.8,116215.0,44.7388,44.7388,44.7113,44.7113,116215.0
2023-07-27 12:30:00,48.8,48.82,48.8,48.8,58223.0,44.7113,44.7296,44.7113,44.7113,58223.0
2023-07-27 13:00:00,48.8,48.82,48.71,48.75,179735.0,44.7113,44.7296,44.6288,44.6655,179735.0
2023-07-27 13:30:00,48.74,48.75,48.71,48.71,150134.0,44.6563,44.6655,44.6288,44.6288,150134.0
2023-07-27 14:00:00,48.72,48.73,48.65,48.66,120570.0,44.638,44.6472,44.5739,44.583,120570.0
2023-07-27 14:30:00,48.66,48.66,48.62,48.65,272700.0,44.583,44.583,44.5464,44.5739,272700.0
2023-07-27 15:00:00,48.65,48.66,48.64,48.65,78859.0,44.5739,44.583,44.5647,44.5739,78859.0
2023-07-27 15:30:00,48.66,48.68,48.65,48.68,241457.0,44.583,44.6013,44.5739,44.6013,241457.0
2023-07-28 09:30:00,48.75,48.78,48.74,48.77,63900.0,44.6655,44.693,44.6563,44.6838,63900.0
2023-07-28 10:00:00,48.77,48.8,48.75,48.76,389008.0,44.6838,44.7113,44.6655,44.6746,389008.0
2023-07-28 10:30:00,48.76,48.81,48.76,48.8,96167.0,44.6746,44.7205,44.6746,44.7113,96167.0
2023-07-28 11:00:00,48.8,48.8,48.79,48.79,110905.0,44.7113,44.7113,44.7021,44.7021,110905.0
2023-07-28 11:30:00,48.8,48.8,48.78,48.78,60630.0,44.7113,44.7113,44.693,44.693,60630.0
2023-07-28 12:00:00,48.79,48.79,48.77,48.78,118091.0,44.7021,44.7021,44.6838,44.693,118091.0
2023-07-28 12:30:00,48.78,48.79,48.77,48.78,133294.0,44.693,44.7021,44.6838,44.693,133294.0
2023-07-28 13:00:00,48.77,48.78,48.77,48.78,107930.0,44.6838,44.693,44.6838,44.693,107930.0
2023-07-28 13:30:00,48.78,48.78,48.77,48.78,58723.0,44.693,44.693,44.6838,44.693,58723.0
2023-07-28 14:00:00,48.77,48.78,48.75,48.75,107501.0,44.6838,44.693,44.6655,44.6655,107501.0
2023-07-28 14:30:00,48.76,48.77,48.75,48.77,81792.0,44.6746,44.6838,44.6655,44.6838,81792.0
2023-07-28 15:00:00,48.77,48.77,48.76,48.77,99060.0,44.6838,44.6838,44.6746,44.6838,99060.0
2023-07-28 15:30:00,48.77,48.78,48.76,48.78,90981.0,44.6838,44.693,44.6746,44.693,90981.0
2023-07-31 09:30:00,48.64,48.7,48.63,48.7,139069.0,44.5647,44.6197,44.5555,44.6197,139069.0
2023-07-31 10:00:00,48.7,48.7,48.66,48.67,427187.0,44.6197,44.6197,44.583,44.5922,427187.0
2023-07-31 10:30:00,48.68,48.72,48.67,48.72,237556.0,44.6013,44.638,44.5922,44.638,237556.0
2023-07-31 11:00:00,48.72,48.75,48.71,48.73,153071.0,44.638,44.6655,44.6288,44.6472,153071.0
2023-07-31 11:30:00,48.73,48.73,48.72,48.73,167426.0,44.6472,44.6472,44.638,44.6472,167426.0
2023-07-31 12:00:00,48.72,48.73,48.71,48.72,126881.0,44.638,44.6472,44.6288,44.638,126881.0
2023-07-31 12:30:00,48.72,48.74,48.71,48.73,179298.0,44.638,44.6563,44.6288,44.6472,179298.0
2023-07-31 13:00:00,48.74,48.74,48.72,48.72,71902.0,44.6563,44.6563,44.638,44.638,71902.0
2023-07-31 13:30:00,48.72,48.73,48.72,48.73,135951.0,44.638,44.6472,44.638,44.6472,135951.0
2023-07-31 14:00:00,48.72,48.74,48.72,48.73,187002.0,44.638,44.6563,44.638,44.6472,187002.0
2023-07-31 14:30:00,48.73,48.73,48.7,48.7,134834.0,44.6472,44.6472,44.6197,44.6197,134834.0
2023-07-31 15:00:00,48.71,48.72,48.7,48.7,85158.0,44.6288,44.638,44.6197,44.6197,85158.0
2023-07-31 15:30:00,48.71,48.74,48.7,48.73,360817.0,44.6288,44.6563,44.6197,44.6472,360817.0
2023-08-01 09:30:00,48.51,48.54,48.51,48.52,137633.0,44.5204,44.5479,44.5204,44.5296,137633.0
2023-08-01 10:00:00,48.52,48.57,48.48,48.53,157918.0,44.5296,44.5755,44.4929,44.5388,157918.0
2023-08-01 10:30:00,48.53,48.55,48.52,48.55,248670.0,44.5388,44.5571,44.5296,44.5571,248670.0
2023-08-01 11:00:00,48.55,48.55,48.48,48.48,154428.0,44.5571,44.5571,44.4929,44.4929,154428.0
2023-08-01 11:30:00,48.48,48.49,48.47,48.47,308354.0,44.4929,44.502,44.4837,44.4837,308354.0
2023-08-01 12:00:00,48.47,48.47,48.44,48.44,141935.0,44.4837,44.4837,44.4562,44.4562,141935.0
2023-08-01 12:30:00,48.44,48.46,48.43,48.46,82160.0,44.4562,44.4745,44.447,44.4745,82160.0
2023-08-01 13:00:00,48.46,48.46,48.44,48.46,77681.0,44.4745,44.4745,44.4562,44.4745,77681.0
2023-08-01 13:30:00,48.45,48.46,48.44,48.45,136211.0,44.4653,44.4745,44.4562,44.4653,136211.0
2023-08-01 14:00:00,48.45,48.48,48.44,48.47,132009.0,44.4653,44.4929,44.4562,44.4837,132009.0
2023-08-01 14:30:00,48.48,48.48,48.45,48.46,75365.0,44.4929,44.4929,44.4653,44.4745,75365.0
2023-08-01 15:00:00,48.46,48.47,48.45,48.47,140661.0,44.4745,44.4837,44.4653,44.4837,140661.0
2023-08-01 15:30:00,48.47,48.47,48.46,48.47,184105.0,44.4837,44.4837,44.4745,44.4837,184105.0
2023-08-02 09:30:00,48.46,48.51,48.46,48.48,125693.0,44.4745,44.5204,44.4745,44.4929,125693.0
2023-08-02 10:00:00,48.48,48.49,48.44,48.45,475384.0,44.4929,44.502,44.4562,44.4653,475384.0
2023-08-02 10:30:00,48.46,48.46,48.43,48.44,110150.0,44.4745,44.4745,44.447,44.4562,110150.0
2023-08-02 11:00:00,48.44,48.45,48.43,48.43,97942.0,44.4562,44.4653,44.447,44.447,97942.0
2023-08-02 11:30:00,48.43,48.46,48.42,48.46,157410.0,44.447,44.4745,44.4378,44.4745,157410.0
2023-08-02 12:00:00,48.46,48.46,48.44,48.46,111208.0,44.4745,44.4745,44.4562,44.4745,111208.0
2023-08-02 12:30:00,48.46,48.47,48.45,48.47,104899.0,44.4745,44.4837,44.4653,44.4837,104899.0
2023-08-02 13:00:00,48.47,48.49,48.46,48.49,106194.0,44.4837,44.502,44.4745,44.502,106194.0
2023-08-02 13:30:00,48.48,48.5,48.48,48.48,149175.0,44.4929,44.5112,44.4929,44.4929,149175.0
2023-08-02 14:00:00,48.48,48.49,48.45,48.46,137704.0,44.4929,44.502,44.4653,44.4745,137704.0
2023-08-02 14:30:00,48.46,48.48,48.45,48.48,128449.0,44.4745,44.4929,44.4653,44.4929,128449.0
2023-08-02 15:00:00,48.47,48.48,48.46,48.48,54965.0,44.4837,44.4929,44.4745,44.4929,54965.0
2023-08-02 15:30:00,48.48,48.48,48.47,48.48,132951.0,44.4929,44.4929,44.4837,44.4929,132951.0
2023-08-03 09:30:00,48.35,48.38,48.33,48.34,96403.0,44.3736,44.4011,44.3552,44.3644,96403.0
2023-08-03 10:00:00,48.34,48.39,48.34,48.37,418575.0,44.3644,44.4103,44.3644,44.3919,418575.0
2023-08-03 10:30:00,48.37,48.38,48.34,48.34,103417.0,44.3919,44.4011,44.3644,44.3644,103417.0
2023-08-03 11:00:00,48.34,48.4,48.34,48.39,139485.0,44.3644,44.4194,44.3644,44.4103,139485.0
2023-08-03 11:30:00,48.39,48.39,48.34,48.34,128948.0,44.4103,44.4103,44.3644,44.3644,128948.0
2023-08-03 12:00:00,48.35,48.36,48.34,48.36,69042.0,44.3736,44.3827,44.3644,44.3827,69042.0
2023-08-03 12:30:00,48.35,48.36,48.34,48.35,144578.0,44.3736,44.3827,44.3644,44.3736,144578.0
2023-08-03 13:00:00,48.36,48.37,48.33,48.34,39662.0,44.3827,44.3919,44.3552,44.3644,39662.0
2023-08-03 13:30:00,48.34,48.35,48.33,48.34,68948.0,44.3644,44.3736,44.3552,44.3644,68948.0
2023-08-03 14:00:00,48.34,48.37,48.34,48.37,110711.0,44.3644,44.3919,44.3644,44.3919,110711.0
2023-08-03 14:30:00,48.37,48.37,48.34,48.34,90834.0,44.3919,44.3919,44.3644,44.3644,90834.0
2023-08-03 15:00:00,48.34,48.35,48.34,48.34,70294.0,44.3644,44.3736,44.3644,44.3644,70294.0
2023-08-03 15:30:00,48.34,48.35,48.34,48.34,65584.0,44.3644,44.3736,44.3644,44.3644,65584.0
2023-08-04 09:30:00,48.37,48.45,48.36,48.44,96157.0,44.3919,44.4653,44.3827,44.4562,96157.0
2023-08-04 10:00:00,48.44,48.46,48.43,48.46,1002863.0,44.4562,44.4745,44.447,44.4745,1002863.0
2023-08-04 10:30:00,48.46,48.47,48.44,48.44,205428.0,44.4745,44.4837,44.4562,44.4562,205428.0
2023-08-04 11:00:00,48.45,48.47,48.43,48.46,153363.0,44.4653,44.4837,44.447,44.4745,153363.0
2023-08-04 11:30:00,48.45,48.48,48.45,48.47,75548.0,44.4653,44.4929,44.4653,44.4837,75548.0
2023-08-04 12:00:00,48.47,48.48,48.46,48.48,72035.0,44.4837,44.4929,44.4745,44.4929,72035.0
2023-08-04 12:30:00,48.48,48.49,48.47,48.48,46085.0,44.4929,44.502,44.4837,44.4929,46085.0
2023-08-04 13:00:00,48.48,48.49,48.46,48.47,63122.0,44.4929,44.502,44.4745,44.4837,63122.0
2023-08-04 13:30:00,48.47,48.49,48.46,48.48,74237.0,44.4837,44.502,44.4745,44.4929,74237.0
2023-08-04 14:00:00,48.49,48.49,48.47,48.48,108067.0,44.502,44.502,44.4837,44.4929,108067.0
2023-08-04 14:30:00,48.48,48.48,48.47,48.48,72084.0,44.4929,44.4929,44.4837,44.4929,72084.0
2023-08-04 15:00:00,48.48,48.49,48.47,48.48,85268.0,44.4929,44.502,44.4837,44.4929,85268.0
2023-08-04 15:30:00,48.48,48.5,48.48,48.5,292629.0,44.4929,44.5112,44.4929,44.5112,292629.0
2023-08-07 09:30:00,48.41,48.43,48.38,48.38,144877.0,44.4286,44.447,44.4011,44.4011,144877.0
2023-08-07 10:00:00,48.38,48.4,48.35,48.4,443795.0,44.4011,44.4194,44.3736,44.4194,443795.0
2023-08-07 10:30:00,48.4,48.41,48.37,48.38,208718.0,44.4194,44.4286,44.3919,44.4011,208718.0
2023-08-07 11:00:00,48.38,48.41,48.37,48.4,119803.0,44.4011,44.4286,44.3919,44.4194,119803.0
2023-08-07 11:30:00,48.4,48.41,48.39,48.4,91777.0,44.4194,44.4286,44.4103,44.4194,91777.0
2023-08-07 12:00:00,48.4,48.4,48.38,48.4,133766.0,44.4194,44.4194,44.4011,44.4194,133766.0
2023-08-07 12:30:00,48.4,48.41,48.39,48.41,76654.0,44.4194,44.4286,44.4103,44.4286,76654.0
2023-08-07 13:00:00,48.4,48.41,48.4,48.4,44512.0,44.4194,44.4286,44.4194,44.4194,44512.0
2023-08-07 13:30:00,48.41,48.41,48.37,48.4,114780.0,44.4286,44.4286,44.3919,44.4194,114780.0
2023-08-07 14:00:00,48.4,48.42,48.39,48.41,129917.0,44.4194,44.4378,44.4103,44.4286,129917.0
2023-08-07 14:30:00,48.41,48.42,48.4,48.41,71416.0,44.4286,44.4378,44.4194,44.4286,71416.0
2023-08-07 15:00:00,48.42,48.42,48.41,48.42,90624.0,44.4378,44.4378,44.4286,44.4378,90624.0
2023-08-07 15:30:00,48.41,48.42,48.38,48.38,105691.0,44.4286,44.4378,44.4011,44.4011,105691.0
2023-08-08 09:30:00,48.67,48.73,48.67,48.72,152866.0,44.6672,44.7223,44.6672,44.7131,152866.0
2023-08-08 10:00:00,48.72,48.72,48.7,48.71,381401.0,44.7131,44.7131,44.6948,44.704,381401.0
2023-08-08 10:30:00,48.7,48.7,48.68,48.69,84762.0,44.6948,44.6948,44.6764,44.6856,84762.0
2023-08-08 11:00:00,48.68,48.7,48.68,48.7,151036.0,44.6764,44.6948,44.6764,44.6948,151036.0
2023-08-08 11:30:00,48.69,48.7,48.69,48.7,81804.0,44.6856,44.6948,44.6856,44.6948,81804.0
2023-08-08 12:00:00,48.69,48.7,48.66,48.68,64728.0,44.6856,44.6948,44.6581,44.6764,64728.0
2023-08-08 12:30:00,48.68,48.68,48.66,48.68,44290.0,44.6764,44.6764,44.6581,44.6764,44290.0
2023-08-08 13:00:00,48.68,48.7,48.67,48.67,56377.0,44.6764,44.6948,44.6672,44.6672,56377.0
2023-08-08 13:30:00,48.66,48.68,48.66,48.67,95479.0,44.6581,44.6764,44.6581,44.6672,95479.0
2023-08-08 14:00:00,48.67,48.67,48.65,48.66,128914.0,44.6672,44.6672,44.6489,44.6581,128914.0
2023-08-08 14:30:00,48.66,48.67,48.64,48.66,117820.0,44.6581,44.6672,44.6397,44.6581,117820.0
2023-08-08 15:00:00,48.65,48.69,48.65,48.69,163803.0,44.6489,44.6856,44.6489,44.6856,163803.0
2023-08-08 15:30:00,48.69,48.69,48.67,48.68,340118.0,44.6856,44.6856,44.6672,44.6764,340118.0
2023-08-09 09:30:00,48.6,48.64,48.6,48.62,69872.0,44.603,44.6397,44.603,44.6214,69872.0
2023-08-09 10:00:00,48.62,48.66,48.61,48.63,447335.0,44.6214,44.6581,44.6122,44.6305,447335.0
2023-08-09 10:30:00,48.64,48.64,48.61,48.64,231997.0,44.6397,44.6397,44.6122,44.6397,231997.0
2023-08-09 11:00:00,48.64,48.65,48.62,48.64,121494.0,44.6397,44.6489,44.6214,44.6397,121494.0
2023-08-09 11:30:00,48.64,48.64,48.63,48.64,69466.0,44.6397,44.6397,44.6305,44.6397,69466.0
2023-08-09 12:00:00,48.63,48.65,48.63,48.64,68451.0,44.6305,44.6489,44.6305,44.6397,68451.0
2023-08-09 12:30:00,48.65,48.65,48.63,48.65,67166.0,44.6489,44.6489,44.6305,44.6489,67166.0
2023-08-09 13:00:00,48.65,48.66,48.64,48.65,67067.0,44.6489,44.6581,44.6397,44.6489,67067.0
2023-08-09 13:30:00,48.64,48.65,48.63,48.65,74148.0,44.6397,44.6489,44.6305,44.6489,74148.0
2023-08-09 14:00:00,48.64,48.65,48.62,48.63,65262.0,44.6397,44.6489,44.6214,44.6305,65262.0
2023-08-09 14:30:00,48.63,48.64,48.62,48.63,96183.0,44.6305,44.6397,44.6214,44.6305,96183.0
2023-08-09 15:00:00,48.63,48.64,48.63,48.64,61342.0,44.6305,44.6397,44.6305,44.6397,61342.0
2023-08-09 15:30:00,48.64,48.64,48.62,48.62,77701.0,44.6397,44.6397,44.6214,44.6214,77701.0
2023-08-10 09:30:00,48.66,48.7,48.66,48.69,157574.0,44.6581,44.6948,44.6581,44.6856,157574.0
2023-08-10 10:00:00,48.69,48.69,48.65,48.66,366203.0,44.6856,44.6856,44.6489,44.6581,366203.0
2023-08-10 10:30:00,48.67,48.7,48.63,48.65,169117.0,44.6672,44.6948,44.6305,44.6489,169117.0
2023-08-10 11:00:00,48.65,48.65,48.61,48.62,68542.0,44.6489,44.6489,44.6122,44.6214,68542.0
2023-08-10 11:30:00,48.61,48.63,48.61,48.62,80932.0,44.6122,44.6305,44.6122,44.6214,80932.0
2023-08-10 12:00:00,48.63,48.63,48.61,48.62,52205.0,44.6305,44.6305,44.6122,44.6214,52205.0
2023-08-10 12:30:00,48.62,48.64,48.61,48.62,57604.0,44.6214,44.6397,44.6122,44.6214,57604.0
2023-08-10 13:00:00,48.61,48.62,48.57,48.58,82393.0,44.6122,44.6214,44.5755,44.5846,82393.0
2023-08-10 13:30:00,48.58,48.58,48.51,48.52,108755.0,44.5846,44.5846,44.5204,44.5296,108755.0
2023-08-10 14:00:00,48.52,48.53,48.5,48.53,104834.0,44.5296,44.5388,44.5112,44.5388,104834.0
2023-08-10 14:30:00,48.53,48.54,48.52,48.53,77550.0,44.5388,44.5479,44.5296,44.5388,77550.0
2023-08-10 15:00:00,48.53,48.54,48.52,48.52,79602.0,44.5388,44.5479,44.5296,44.5296,79602.0
2023-08-10 15:30:00,48.52,48.52,48.48,48.48,146391.0,44.5296,44.5296,44.4929,44.4929,146391.0
2023-08-11 09:30:00,48.38,48.41,48.37,48.4,109639.0,44.4011,44.4286,44.3919,44.4194,109639.0
2023-08-11 10:00:00,48.4,48.44,48.4,48.41,335708.0,44.4194,44.4562,44.4194,44.4286,335708.0
2023-08-11 10:30:00,48.41,48.44,48.39,48.42,126368.0,44.4286,44.4562,44.4103,44.4378,126368.0
2023-08-11 11:00:00,48.42,48.42,48.39,48.39,137862.0,44.4378,44.4378,44.4103,44.4103,137862.0
2023-08-11 11:30:00,48.4,48.4,48.37,48.39,81335.0,44.4194,44.4194,44.3919,44.4103,81335.0
2023-08-11 12:00:00,48.39,48.39,48.38,48.39,105096.0,44.4103,44.4103,44.4011,44.4103,105096.0
2023-08-11 12:30:00,48.39,48.39,48.36,48.37,87456.0,44.4103,44.4103,44.3827,44.3919,87456.0
2023-08-11 13:00:00,48.37,48.38,48.36,48.38,55564.0,44.3919,44.4011,44.3827,44.4011,55564.0
2023-08-11 13:30:00,48.37,48.38,48.36,48.37,81666.0,44.3919,44.4011,44.3827,44.3919,81666.0
2023-08-11 14:00:00,48.37,48.38,48.36,48.38,156306.0,44.3919,44.4011,44.3827,44.4011,156306.0
2023-08-11 14:30:00,48.38,48.38,48.37,48.38,57484.0,44.4011,44.4011,44.3919,44.4011,57484.0
2023-08-11 15:00:00,48.38,48.38,48.37,48.38,62948.0,44.4011,44.4011,44.3919,44.4011,62948.0
2023-08-11 15:30:00,48.38,48.38,48.37,48.37,86907.0,44.4011,44.4011,44.3919,44.3919,86907.0
2023-08-14 09:30:00,48.3,48.32,48.26,48.29,112005.0,44.3277,44.346,44.291,44.3185,112005.0
2023-08-14 10:00:00,48.29,48.29,48.24,48.28,233523.0,44.3185,44.3185,44.2726,44.3093,233523.0
2023-08-14 10:30:00,48.28,48.3,48.27,48.29,131866.0,44.3093,44.3277,44.3001,44.3185,131866.0
2023-08-14 11:00:00,48.28,48.31,48.28,48.3,69760.0,44.3093,44.3369,44.3093,44.3277,69760.0
2023-08-14 11:30:00,48.3,48.31,48.3,48.31,371899.0,44.3277,44.3369,44.3277,44.3369,371899.0
2023-08-14 12:00:00,48.3,48.34,48.3,48.33,106181.0,44.3277,44.3644,44.3277,44.3552,106181.0
2023-08-14 12:30:00,48.34,48.35,48.32,48.33,137734.0,44.3644,44.3736,44.346,44.3552,137734.0
2023-08-14 13:00:00,48.33,48.33,48.3,48.32,85600.0,44.3552,44.3552,44.3277,44.346,85600.0
2023-08-14 13:30:00,48.31,48.32,48.3,48.3,63084.0,44.3369,44.346,44.3277,44.3277,63084.0
2023-08-14 14:00:00,48.3,48.32,48.3,48.32,180664.0,44.3277,44.346,44.3277,44.346,180664.0
2023-08-14 14:30:00,48.32,48.32,48.29,48.3,86776.0,44.346,44.346,44.3185,44.3277,86776.0
2023-08-14 15:00:00,48.29,48.3,48.27,48.29,76550.0,44.3185,44.3277,44.3001,44.3185,76550.0
2023-08-14 15:30:00,48.29,48.29,48.28,48.29,85612.0,44.3185,44.3185,44.3093,44.3185,85612.0
2023-08-15 09:30:00,48.13,48.2,48.13,48.18,798963.0,44.1717,44.2359,44.1717,44.2175,798963.0
2023-08-15 10:00:00,48.18,48.21,48.17,48.21,418770.0,44.2175,44.2451,44.2084,44.2451,418770.0
2023-08-15 10:30:00,48.21,48.24,48.2,48.23,168304.0,44.2451,44.2726,44.2359,44.2634,168304.0
2023-08-15 11:00:00,48.23,48.23,48.19,48.21,128561.0,44.2634,44.2634,44.2267,44.2451,128561.0
2023-08-15 11:30:00,48.21,48.22,48.2,48.21,91997.0,44.2451,44.2543,44.2359,44.2451,91997.0
2023-08-15 12:00:00,48.22,48.22,48.19,48.2,67813.0,44.2543,44.2543,44.2267,44.2359,67813.0
2023-08-15 12:30:00,48.2,48.2,48.17,48.18,49087.0,44.2359,44.2359,44.2084,44.2175,49087.0
2023-08-15 13:00:00,48.18,48.2,48.18,48.19,113876.0,44.2175,44.2359,44.2175,44.2267,113876.0
2023-08-15 13:30:00,48.18,48.19,48.17,48.18,93307.0,44.2175,44.2267,44.2084,44.2175,93307.0
2023-08-15 14:00:00,48.19,48.2,48.18,48.19,132895.0,44.2267,44.2359,44.2175,44.2267,132895.0
2023-08-15 14:30:00,48.19,48.19,48.16,48.16,79823.0,44.2267,44.2267,44.1992,44.1992,79823.0
2023-08-15 15:00:00,48.16,48.18,48.16,48.18,88256.0,44.1992,44.2175,44.1992,44.2175,88256.0
2023-08-15 15:30:00,48.18,48.18,48.16,48.16,95769.0,44.2175,44.2175,44.1992,44.1992,95769.0
2023-08-16 09:30:00,48.19,48.24,48.19,48.23,126255.0,44.2267,44.2726,44.2267,44.2634,126255.0
2023-08-16 10:00:00,48.23,48.25,48.22,48.24,156827.0,44.2634,44.2818,44.2543,44.2726,156827.0
2023-08-16 10:30:00,48.24,48.27,48.23,48.27,396129.0,44.2726,44.3001,44.2634,44.3001,396129.0
2023-08-16 11:00:00,48.27,48.28,48.25,48.26,158841.0,44.3001,44.3093,44.2818,44.291,158841.0
2023-08-16 11:30:00,48.26,48.26,48.22,48.23,84831.0,44.291,44.291,44.2543,44.2634,84831.0
2023-08-16 12:00:00,48.23,48.24,48.22,48.22,123553.0,44.2634,44.2726,44.2543,44.2543,123553.0
2023-08-16 12:30:00,48.22,48.23,48.2,48.22,70816.0,44.2543,44.2634,44.2359,44.2543,70816.0
2023-08-16 13:00:00,48.21,48.22,48.19,48.2,71049.0,44.2451,44.2543,44.2267,44.2359,71049.0
2023-08-16 13:30:00,48.19,48.22,48.19,48.2,105436.0,44.2267,44.2543,44.2267,44.2359,105436.0
2023-08-16 14:00:00,48.21,48.22,48.18,48.2,111431.0,44.2451,44.2543,44.2175,44.2359,111431.0
2023-08-16 14:30:00,48.19,48.2,48.18,48.18,60721.0,44.2267,44.2359,44.2175,44.2175,60721.0
2023-08-16 15:00:00,48.19,48.19,48.14,48.16,153517.0,44.2267,44.2267,44.1808,44.1992,153517.0
2023-08-16 15:30:00,48.16,48.17,48.15,48.16,146428.0,44.1992,44.2084,44.19,44.1992,146428.0
2023-08-17 09:30:00,48.09,48.1,48.07,48.07,104466.0,44.1349,44.1441,44.1166,44.1166,104466.0
2023-08-17 10:00:00,48.07,48.08,48.04,48.04,367911.0,44.1166,44.1258,44.0891,44.0891,367911.0
2023-08-17 10:30:00,48.04,48.07,48.03,48.05,126904.0,44.0891,44.1166,44.0799,44.0982,126904.0
2023-08-17 11:00:00,48.05,48.08,48.05,48.07,184334.0,44.0982,44.1258,44.0982,44.1166,184334.0
2023-08-17 11:30:00,48.07,48.07,48.03,48.04,81626.0,44.1166,44.1166,44.0799,44.0891,81626.0
2023-08-17 12:00:00,48.04,48.05,48.02,48.04,94345.0,44.0891,44.0982,44.0707,44.0891,94345.0
2023-08-17 12:30:00,48.04,48.05,48.04,48.05,56081.0,44.0891,44.0982,44.0891,44.0982,56081.0
2023-08-17 13:00:00,48.05,48.05,48.03,48.05,49549.0,44.0982,44.0982,44.0799,44.0982,49549.0
2023-08-17 13:30:00,48.05,48.05,48.03,48.03,65228.0,44.0982,44.0982,44.0799,44.0799,65228.0
2023-08-17 14:00:00,48.04,48.05,48.03,48.04,128735.0,44.0891,44.0982,44.0799,44.0891,128735.0
2023-08-17 14:30:00,48.05,48.06,48.04,48.05,92232.0,44.0982,44.1074,44.0891,44.0982,92232.0
2023-08-17 15:00:00,48.05,48.07,48.05,48.07,62252.0,44.0982,44.1166,44.0982,44.1166,62252.0
2023-08-17 15:30:00,48.07,48.08,48.06,48.08,177026.0,44.1166,44.1258,44.1074,44.1258,177026.0
2023-08-18 09:30:00,48.21,48.28,48.21,48.24,227784.0,44.2451,44.3093,44.2451,44.2726,227784.0
2023-08-18 10:00:00,48.23,48.29,48.23,48.28,512890.0,44.2634,44.3185,44.2634,44.3093,512890.0
2023-08-18 10:30:00,48.28,48.29,48.27,48.28,130643.0,44.3093,44.3185,44.3001,44.3093,130643.0
2023-08-18 11:00:00,48.28,48.29,48.24,48.26,134267.0,44.3093,44.3185,44.2726,44.291,134267.0
2023-08-18 11:30:00,48.25,48.27,48.25,48.26,61926.0,44.2818,44.3001,44.2818,44.291,61926.0
2023-08-18 12:00:00,48.26,48.29,48.25,48.27,146036.0,44.291,44.3185,44.2818,44.3001,146036.0
2023-08-18 12:30:00,48.27,48.28,48.26,48.28,77216.0,44.3001,44.3093,44.291,44.3093,77216.0
2023-08-18 13:00:00,48.27,48.28,48.26,48.27,60474.0,44.3001,44.3093,44.291,44.3001,60474.0
2023-08-18 13:30:00,48.27,48.27,48.24,48.26,56575.0,44.3001,44.3001,44.2726,44.291,56575.0
2023-08-18 14:00:00,48.25,48.26,48.23,48.23,81721.0,44.2818,44.291,44.2634,44.2634,81721.0
2023-08-18 14:30:00,48.23,48.24,48.23,48.24,84166.0,44.2634,44.2726,44.2634,44.2726,84166.0
2023-08-18 15:00:00,48.23,48.25,48.22,48.25,119447.0,44.2634,44.2818,44.2543,44.2818,119447.0
2023-08-18 15:30:00,48.25,48.25,48.24,48.24,67281.0,44.2818,44.2818,44.2726,44.2726,67281.0
2023-08-21 09:30:00,48.07,48.08,48.06,48.08,121987.0,44.1166,44.1258,44.1074,44.1258,121987.0
2023-08-21 10:00:00,48.07,48.08,48.03,48.04,409104.0,44.1166,44.1258,44.0799,44.0891,409104.0
2023-08-21 10:30:00,48.04,48.05,48.03,48.04,172737.0,44.0891,44.0982,44.0799,44.0891,172737.0
2023-08-21 11:00:00,48.04,48.04,48.02,48.02,121857.0,44.0891,44.0891,44.0707,44.0707,121857.0
2023-08-21 11:30:00,48.03,48.03,48.0,48.03,99297.0,44.0799,44.0799,44.0523,44.0799,99297.0
2023-08-21 12:00:00,48.03,48.04,48.02,48.04,64611.0,44.0799,44.0891,44.0707,44.0891,64611.0
2023-08-21 12:30:00,48.04,48.04,48.03,48.04,76155.0,44.0891,44.0891,44.0799,44.0891,76155.0
2023-08-21 13:00:00,48.04,48.05,48.03,48.04,45461.0,44.0891,44.0982,44.0799,44.0891,45461.0
2023-08-21 13:30:00,48.05,48.06,48.04,48.05,89340.0,44.0982,44.1074,44.0891,44.0982,89340.0
2023-08-21 14:00:00,48.05,48.06,48.05,48.06,90040.0,44.0982,44.1074,44.0982,44.1074,90040.0
2023-08-21 14:30:00,48.05,48.06,48.04,48.05,138383.0,44.0982,44.1074,44.0891,44.0982,138383.0
2023-08-21 15:00:00,48.05,48.06,48.04,48.06,81977.0,44.0982,44.1074,44.0891,44.1074,81977.0
2023-08-21 15:30:00,48.05,48.07,48.04,48.06,138416.0,44.0982,44.1166,44.0891,44.1074,138416.0
2023-08-22 09:30:00,48.14,48.15,48.12,48.13,114862.0,44.1808,44.19,44.1625,44.1717,114862.0
2023-08-22 10:00:00,48.13,48.17,48.12,48.15,83821.0,44.1717,44.2084,44.1625,44.19,83821.0
2023-08-22 10:30:00,48.16,48.18,48.15,48.17,93248.0,44.1992,44.2175,44.19,44.2084,93248.0
2023-08-22 11:00:00,48.17,48.19,48.17,48.18,79192.0,44.2084,44.2267,44.2084,44.2175,79192.0
2023-08-22 11:30:00,48.17,48.22,48.17,48.21,65221.0,44.2084,44.2543,44.2084,44.2451,65221.0
2023-08-22 12:00:00,48.21,48.22,48.2,48.2,63805.0,44.2451,44.2543,44.2359,44.2359,63805.0
2023-08-22 12:30:00,48.21,48.22,48.2,48.21,310054.0,44.2451,44.2543,44.2359,44.2451,310054.0
2023-08-22 13:00:00,48.22,48.22,48.2,48.22,79403.0,44.2543,44.2543,44.2359,44.2543,79403.0
2023-08-22 13:30:00,48.21,48.23,48.21,48.23,73471.0,44.2451,44.2634,44.2451,44.2634,73471.0
2023-08-22 14:00:00,48.23,48.23,48.19,48.19,270258.0,44.2634,44.2634,44.2267,44.2267,270258.0
2023-08-22 14:30:00,48.19,48.21,48.19,48.19,106437.0,44.2267,44.2451,44.2267,44.2267,106437.0
2023-08-22 15:00:00,48.2,48.2,48.17,48.18,178650.0,44.2359,44.2359,44.2084,44.2175,178650.0
2023-08-22 15:30:00,48.18,48.19,48.17,48.18,223171.0,44.2175,44.2267,44.2084,44.2175,223171.0
2023-08-23 09:30:00,48.42,48.51,48.42,48.51,101619.0,44.4378,44.5204,44.4378,44.5204,101619.0
2023-08-23 10:00:00,48.51,48.51,48.46,48.5,357982.0,44.5204,44.5204,44.4745,44.5112,357982.0
2023-08-23 10:30:00,48.5,48.52,48.48,48.49,121383.0,44.5112,44.5296,44.4929,44.502,121383.0
2023-08-23 11:00:00,48.49,48.53,48.49,48.53,92400.0,44.502,44.5388,44.502,44.5388,92400.0
2023-08-23 11:30:00,48.52,48.54,48.51,48.53,99287.0,44.5296,44.5479,44.5204,44.5388,99287.0
2023-08-23 12:00:00,48.52,48.54,48.52,48.54,75263.0,44.5296,44.5479,44.5296,44.5479,75263.0
2023-08-23 12:30:00,48.53,48.55,48.53,48.55,49516.0,44.5388,44.5571,44.5388,44.5571,49516.0
2023-08-23 13:00:00,48.55,48.57,48.54,48.55,83554.0,44.5571,44.5755,44.5479,44.5571,83554.0
2023-08-23 13:30:00,48.55,48.57,48.55,48.57,64837.0,44.5571,44.5755,44.5571,44.5755,64837.0
2023-08-23 14:00:00,48.56,48.58,48.55,48.56,177598.0,44.5663,44.5846,44.5571,44.5663,177598.0
2023-08-23 14:30:00,48.55,48.56,48.55,48.55,85820.0,44.5571,44.5663,44.5571,44.5571,85820.0
2023-08-23 15:00:00,48.56,48.57,48.55,48.56,91308.0,44.5663,44.5755,44.5571,44.5663,91308.0
2023-08-23 15:30:00,48.55,48.57,48.55,48.57,111672.0,44.5571,44.5755,44.5571,44.5755,111672.0
2023-08-24 09:30:00,48.51,48.56,48.5,48.55,114572.0,44.5204,44.5663,44.5112,44.5571,114572.0
2023-08-24 10:00:00,48.55,48.58,48.53,48.54,353171.0,44.5571,44.5846,44.5388,44.5479,353171.0
2023-08-24 10:30:00,48.54,48.56,48.53,48.54,108868.0,44.5479,44.5663,44.5388,44.5479,108868.0
2023-08-24 11:00:00,48.54,48.56,48.53,48.56,103707.0,44.5479,44.5663,44.5388,44.5663,103707.0
2023-08-24 11:30:00,48.55,48.58,48.55,48.58,73062.0,44.5571,44.5846,44.5571,44.5846,73062.0
2023-08-24 12:00:00,48.57,48.58,48.53,48.53,66105.0,44.5755,44.5846,44.5388,44.5388,66105.0
2023-08-24 12:30:00,48.54,48.56,48.53,48.55,52460.0,44.5479,44.5663,44.5388,44.5571,52460.0
2023-08-24 13:00:00,48.55,48.57,48.55,48.57,61252.0,44.5571,44.5755,44.5571,44.5755,61252.0
2023-08-24 13:30:00,48.57,48.57,48.54,48.55,94047.0,44.5755,44.5755,44.5479,44.5571,94047.0
2023-08-24 14:00:00,48.55,48.55,48.52,48.53,137567.0,44.5571,44.5571,44.5296,44.5388,137567.0
2023-08-24 14:30:00,48.53,48.55,48.52,48.54,86872.0,44.5388,44.5571,44.5296,44.5479,86872.0
2023-08-24 15:00:00,48.53,48.54,48.52,48.54,85598.0,44.5388,44.5479,44.5296,44.5479,85598.0
2023-08-24 15:30:00,48.54,48.54,48.52,48.53,70683.0,44.5479,44.5479,44.5296,44.5388,70683.0
2023-08-25 09:30:00,48.46,48.52,48.45,48.51,87523.0,44.4745,44.5296,44.4653,44.5204,87523.0
2023-08-25 10:00:00,48.51,48.54,48.47,48.48,291668.0,44.5204,44.5479,44.4837,44.4929,291668.0
2023-08-25 10:30:00,48.46,48.46,48.4,48.41,139466.0,44.4745,44.4745,44.4194,44.4286,139466.0
2023-08-25 11:00:00,48.42,48.47,48.41,48.47,117938.0,44.4378,44.4837,44.4286,44.4837,117938.0
2023-08-25 11:30:00,48.47,48.5,48.46,48.47,133122.0,44.4837,44.5112,44.4745,44.4837,133122.0
2023-08-25 12:00:00,48.47,48.48,48.45,48.46,87457.0,44.4837,44.4929,44.4653,44.4745,87457.0
2023-08-25 12:30:00,48.47,48.48,48.46,48.48,63289.0,44.4837,44.4929,44.4745,44.4929,63289.0
2023-08-25 13:00:00,48.48,48.49,48.46,48.48,80273.0,44.4929,44.502,44.4745,44.4929,80273.0
2023-08-25 13:30:00,48.48,48.49,48.47,48.48,114502.0,44.4929,44.502,44.4837,44.4929,114502.0
2023-08-25 14:00:00,48.48,48.49,48.47,48.49,171502.0,44.4929,44.502,44.4837,44.502,171502.0
2023-08-25 14:30:00,48.49,48.5,48.48,48.49,89722.0,44.502,44.5112,44.4929,44.502,89722.0
2023-08-25 15:00:00,48.49,48.49,48.46,48.46,76211.0,44.502,44.502,44.4745,44.4745,76211.0
2023-08-25 15:30:00,48.47,48.49,48.46,48.49,335960.0,44.4837,44.502,44.4745,44.502,335960.0
2023-08-28 09:30:00,48.51,48.54,48.5,48.5,148461.0,44.5204,44.5479,44.5112,44.5112,148461.0
2023-08-28 10:00:00,48.51,48.51,48.46,48.48,390663.0,44.5204,44.5204,44.4745,44.4929,390663.0
2023-08-28 10:30:00,48.48,48.49,48.47,48.48,139830.0,44.4929,44.502,44.4837,44.4929,139830.0
2023-08-28 11:00:00,48.48,48.5,48.46,48.5,68920.0,44.4929,44.5112,44.4745,44.5112,68920.0
2023-08-28 11:30:00,48.5,48.51,48.49,48.5,257400.0,44.5112,44.5204,44.502,44.5112,257400.0
2023-08-28 12:00:00,48.49,48.51,48.49,48.5,72763.0,44.502,44.5204,44.502,44.5112,72763.0
2023-08-28 12:30:00,48.5,48.51,48.48,48.5,82975.0,44.5112,44.5204,44.4929,44.5112,82975.0
2023-08-28 13:00:00,48.49,48.51,48.47,48.49,58641.0,44.502,44.5204,44.4837,44.502,58641.0
2023-08-28 13:30:00,48.49,48.51,48.48,48.51,70956.0,44.502,44.5204,44.4929,44.5204,70956.0
2023-08-28 14:00:00,48.51,48.51,48.49,48.49,126314.0,44.5204,44.5204,44.502,44.502,126314.0
2023-08-28 14:30:00,48.49,48.51,48.49,48.51,77715.0,44.502,44.5204,44.502,44.5204,77715.0
2023-08-28 15:00:00,48.5,48.51,48.49,48.5,75204.0,44.5112,44.5204,44.502,44.5112,75204.0
2023-08-28 15:30:00,48.5,48.52,48.49,48.51,105734.0,44.5112,44.5296,44.502,44.5204,105734.0
2023-08-29 09:30:00,48.45,48.48,48.44,48.48,113458.0,44.4653,44.4929,44.4562,44.4929,113458.0
2023-08-29 10:00:00,48.48,48.62,48.48,48.62,400657.0,44.4929,44.6214,44.4929,44.6214,400657.0
2023-08-29 10:30:00,48.63,48.63,48.58,48.61,228357.0,44.6305,44.6305,44.5846,44.6122,228357.0
2023-08-29 11:00:00,48.6,48.63,48.58,48.63,203472.0,44.603,44.6305,44.5846,44.6305,203472.0
2023-08-29 11:30:00,48.62,48.64,48.62,48.64,100275.0,44.6214,44.6397,44.6214,44.6397,100275.0
2023-08-29 12:00:00,48.63,48.65,48.62,48.62,79806.0,44.6305,44.6489,44.6214,44.6214,79806.0
2023-08-29 12:30:00,48.63,48.64,48.61,48.62,81162.0,44.6305,44.6397,44.6122,44.6214,81162.0
2023-08-29 13:00:00,48.61,48.64,48.6,48.63,100125.0,44.6122,44.6397,44.603,44.6305,100125.0
2023-08-29 13:30:00,48.62,48.63,48.6,48.61,110484.0,44.6214,44.6305,44.603,44.6122,110484.0
2023-08-29 14:00:00,48.61,48.62,48.59,48.59,146180.0,44.6122,44.6214,44.5938,44.5938,146180.0
2023-08-29 14:30:00,48.59,48.6,48.59,48.59,96786.0,44.5938,44.603,44.5938,44.5938,96786.0
2023-08-29 15:00:00,48.59,48.61,48.59,48.61,170028.0,44.5938,44.6122,44.5938,44.6122,170028.0
2023-08-29 15:30:00,48.61,48.63,48.6,48.62,177731.0,44.6122,44.6305,44.603,44.6214,177731.0
2023-08-30 09:30:00,48.58,48.6,48.56,48.57,94124.0,44.5846,44.603,44.5663,44.5755,94124.0
2023-08-30 10:00:00,48.58,48.59,48.56,48.58,440523.0,44.5846,44.5938,44.5663,44.5846,440523.0
2023-08-30 10:30:00,48.57,48.58,48.54,48.55,142844.0,44.5755,44.5846,44.5479,44.5571,142844.0
2023-08-30 11:00:00,48.55,48.59,48.54,48.59,215041.0,44.5571,44.5938,44.5479,44.5938,215041.0
2023-08-30 11:30:00,48.59,48.59,48.56,48.56,87881.0,44.5938,44.5938,44.5663,44.5663,87881.0
2023-08-30 12:00:00,48.57,48.57,48.54,48.55,133554.0,44.5755,44.5755,44.5479,44.5571,133554.0
2023-08-30 12:30:00,48.55,48.56,48.54,48.55,129278.0,44.5571,44.5663,44.5479,44.5571,129278.0
2023-08-30 13:00:00,48.56,48.57,48.55,48.57,87977.0,44.5663,44.5755,44.5571,44.5755,87977.0
2023-08-30 13:30:00,48.57,48.57,48.55,48.56,77090.0,44.5755,44.5755,44.5571,44.5663,77090.0
2023-08-30 14:00:00,48.55,48.56,48.55,48.55,166421.0,44.5571,44.5663,44.5571,44.5571,166421.0
2023-08-30 14:30:00,48.55,48.56,48.54,48.55,56326.0,44.5571,44.5663,44.5479,44.5571,56326.0
2023-08-30 15:00:00,48.55,48.55,48.53,48.54,134346.0,44.5571,44.5571,44.5388,44.5479,134346.0
2023-08-30 15:30:00,48.53,48.54,48.53,48.54,128241.0,44.5388,44.5479,44.5388,44.5479,128241.0
2023-08-31 09:30:00,48.65,48.7,48.65,48.7,135184.0,44.6489,44.6948,44.6489,44.6948,135184.0
2023-08-31 10:00:00,48.7,48.73,48.69,48.73,350326.0,44.6948,44.7223,44.6856,44.7223,350326.0
2023-08-31 10:30:00,48.72,48.75,48.72,48.75,137314.0,44.7131,44.7407,44.7131,44.7407,137314.0
2023-08-31 11:00:00,48.75,48.76,48.74,48.75,132431.0,44.7407,44.7498,44.7315,44.7407,132431.0
2023-08-31 11:30:00,48.75,48.75,48.72,48.73,76644.0,44.7407,44.7407,44.7131,44.7223,76644.0
2023-08-31 12:00:00,48.73,48.75,48.73,48.75,76200.0,44.7223,44.7407,44.7223,44.7407,76200.0
2023-08-31 12:30:00,48.75,48.77,48.74,48.75,143331.0,44.7407,44.759,44.7315,44.7407,143331.0
2023-08-31 13:00:00,48.76,48.76,48.74,48.75,35180.0,44.7498,44.7498,44.7315,44.7407,35180.0
2023-08-31 13:30:00,48.75,48.75,48.74,48.75,58728.0,44.7407,44.7407,44.7315,44.7407,58728.0
2023-08-31 14:00:00,48.75,48.76,48.74,48.76,182790.0,44.7407,44.7498,44.7315,44.7498,182790.0
2023-08-31 14:30:00,48.76,48.76,48.75,48.75,114077.0,44.7498,44.7498,44.7407,44.7407,114077.0
2023-08-31 15:00:00,48.75,48.76,48.75,48.76,129604.0,44.7407,44.7498,44.7407,44.7498,129604.0
2023-08-31 15:30:00,48.76,48.76,48.75,48.76,539595.0,44.7498,44.7498,44.7407,44.7498,539595.0
2023-09-01 09:30:00,48.66,48.67,48.57,48.59,113125.0,44.731,44.7402,44.6482,44.6666,113125.0
2023-09-01 10:00:00,48.58,48.61,48.55,48.59,123523.0,44.6574,44.685,44.6299,44.6666,123523.0
2023-09-01 10:30:00,48.59,48.6,48.55,48.58,349396.0,44.6666,44.6758,44.6299,44.6574,349396.0
2023-09-01 11:00:00,48.58,48.58,48.54,48.55,335629.0,44.6574,44.6574,44.6207,44.6299,335629.0
2023-09-01 11:30:00,48.55,48.55,48.52,48.53,138447.0,44.6299,44.6299,44.6023,44.6115,138447.0
2023-09-01 12:00:00,48.53,48.55,48.52,48.55,105429.0,44.6115,44.6299,44.6023,44.6299,105429.0
2023-09-01 12:30:00,48.55,48.56,48.54,48.55,130314.0,44.6299,44.6391,44.6207,44.6299,130314.0
2023-09-01 13:00:00,48.55,48.57,48.55,48.55,88031.0,44.6299,44.6482,44.6299,44.6299,88031.0
2023-09-01 13:30:00,48.56,48.56,48.54,48.55,114717.0,44.6391,44.6391,44.6207,44.6299,114717.0
2023-09-01 14:00:00,48.55,48.57,48.54,48.57,218448.0,44.6299,44.6482,44.6207,44.6482,218448.0
2023-09-01 14:30:00,48.57,48.58,48.56,48.58,203790.0,44.6482,44.6574,44.6391,44.6574,203790.0
2023-09-01 15:00:00,48.58,48.58,48.57,48.58,86997.0,44.6574,44.6574,44.6482,44.6574,86997.0
2023-09-01 15:30:00,48.58,48.58,48.56,48.57,106764.0,44.6574,44.6574,44.6391,44.6482,106764.0
2023-09-05 09:30:00,48.4,48.4,48.36,48.37,109298.0,44.492,44.492,44.4552,44.4644,109298.0
2023-09-05 10:00:00,48.37,48.38,48.34,48.37,471168.0,44.4644,44.4736,44.4368,44.4644,471168.0
2023-09-05 10:30:00,48.38,48.39,48.35,48.36,117535.0,44.4736,44.4828,44.446,44.4552,117535.0
2023-09-05 11:00:00,48.35,48.37,48.34,48.36,129998.0,44.446,44.4644,44.4368,44.4552,129998.0
2023-09-05 11:30:00,48.36,48.36,48.34,48.34,143263.0,44.4552,44.4552,44.4368,44.4368,143263.0
2023-09-05 12:00:00,48.34,48.36,48.33,48.34,180048.0,44.4368,44.4552,44.4276,44.4368,180048.0
2023-09-05 12:30:00,48.34,48.35,48.33,48.34,69508.0,44.4368,44.446,44.4276,44.4368,69508.0
2023-09-05 13:00:00,48.34,48.35,48.31,48.32,248026.0,44.4368,44.446,44.4092,44.4184,248026.0
2023-09-05 13:30:00,48.32,48.32,48.3,48.3,137861.0,44.4184,44.4184,44.4,44.4,137861.0
2023-09-05 14:00:00,48.3,48.31,48.27,48.28,234990.0,44.4,44.4092,44.3725,44.3817,234990.0
2023-09-05 14:30:00,48.28,48.28,48.27,48.27,101970.0,44.3817,44.3817,44.3725,44.3725,101970.0
2023-09-05 15:00:00,48.28,48.28,48.27,48.28,179967.0,44.3817,44.3817,44.3725,44.3817,179967.0
2023-09-05 15:30:00,48.28,48.29,48.27,48.28,341000.0,44.3817,44.3909,44.3725,44.3817,341000.0
2023-09-06 09:30:00,48.38,48.39,48.34,48.37,132935.0,44.4736,44.4828,44.4368,44.4644,132935.0
2023-09-06 10:00:00,48.36,48.36,48.29,48.31,425522.0,44.4552,44.4552,44.3909,44.4092,425522.0
2023-09-06 10:30:00,48.31,48.32,48.3,48.3,169070.0,44.4092,44.4184,44.4,44.4,169070.0
2023-09-06 11:00:00,48.3,48.3,48.28,48.28,192728.0,44.4,44.4,44.3817,44.3817,192728.0
2023-09-06 11:30:00,48.29,48.3,48.27,48.3,196766.0,44.3909,44.4,44.3725,44.4,196766.0
2023-09-06 12:00:00,48.3,48.3,48.27,48.28,80139.0,44.4,44.4,44.3725,44.3817,80139.0
2023-09-06 12:30:00,48.27,48.29,48.27,48.29,101904.0,44.3725,44.3909,44.3725,44.3909,101904.0
2023-09-06 13:00:00,48.29,48.3,48.28,48.29,60379.0,44.3909,44.4,44.3817,44.3909,60379.0
2023-09-06 13:30:00,48.29,48.29,48.28,48.29,103637.0,44.3909,44.3909,44.3817,44.3909,103637.0
2023-09-06 14:00:00,48.29,48.29,48.27,48.28,147876.0,44.3909,44.3909,44.3725,44.3817,147876.0
2023-09-06 14:30:00,48.27,48.28,48.27,48.28,70473.0,44.3725,44.3817,44.3725,44.3817,70473.0
2023-09-06 15:00:00,48.28,48.28,48.27,48.28,64984.0,44.3817,44.3817,44.3725,44.3817,64984.0
2023-09-06 15:30:00,48.27,48.28,48.26,48.28,148264.0,44.3725,44.3817,44.3633,44.3817,148264.0
2023-09-07 09:30:00,48.35,48.36,48.33,48.36,755421.0,44.446,44.4552,44.4276,44.4552,755421.0
2023-09-07 10:00:00,48.36,48.37,48.34,48.37,307593.0,44.4552,44.4644,44.4368,44.4644,307593.0
2023-09-07 10:30:00,48.37,48.37,48.35,48.36,127920.0,44.4644,44.4644,44.446,44.4552,127920.0
2023-09-07 11:00:00,48.36,48.37,48.35,48.37,101883.0,44.4552,44.4644,44.446,44.4644,101883.0
2023-09-07 11:30:00,48.36,48.39,48.36,48.39,105689.0,44.4552,44.4828,44.4552,44.4828,105689.0
2023-09-07 12:00:00,48.39,48.39,48.37,48.37,104274.0,44.4828,44.4828,44.4644,44.4644,104274.0
2023-09-07 12:30:00,48.37,48.37,48.36,48.37,81371.0,44.4644,44.4644,44.4552,44.4644,81371.0
2023-09-07 13:00:00,48.37,48.37,48.36,48.37,102074.0,44.4644,44.4644,44.4552,44.4644,102074.0
2023-09-07 13:30:00,48.36,48.38,48.36,48.38,107291.0,44.4552,44.4736,44.4552,44.4736,107291.0
2023-09-07 14:00:00,48.37,48.39,48.37,48.38,206076.0,44.4644,44.4828,44.4644,44.4736,206076.0
2023-09-07 14:30:00,48.39,48.39,48.38,48.39,87904.0,44.4828,44.4828,44.4736,44.4828,87904.0
2023-09-07 15:00:00,48.39,48.4,48.38,48.39,71621.0,44.4828,44.492,44.4736,44.4828,71621.0
2023-09-07 15:30:00,48.39,48.4,48.38,48.39,168834.0,44.4828,44.492,44.4736,44.4828,168834.0
2023-09-08 09:30:00,48.39,48.44,48.39,48.44,97515.0,44.4828,44.5287,44.4828,44.5287,97515.0
2023-09-08 10:00:00,48.44,48.44,48.41,48.41,369410.0,44.5287,44.5287,44.5012,44.5012,369410.0
2023-09-08 10:30:00,48.42,48.42,48.41,48.42,73339.0,44.5104,44.5104,44.5012,44.5104,73339.0
2023-09-08 11:00:00,48.41,48.42,48.4,48.42,111323.0,44.5012,44.5104,44.492,44.5104,111323.0
2023-09-08 11:30:00,48.42,48.42,48.37,48.38,110915.0,44.5104,44.5104,44.4644,44.4736,110915.0
2023-09-08 12:00:00,48.38,48.39,48.37,48.39,120532.0,44.4736,44.4828,44.4644,44.4828,120532.0
2023-09-08 12:30:00,48.39,48.39,48.37,48.38,40981.0,44.4828,44.4828,44.4644,44.4736,40981.0
2023-09-08 13:00:00,48.37,48.39,48.37,48.38,35615.0,44.4644,44.4828,44.4644,44.4736,35615.0
2023-09-08 13:30:00,48.39,48.39,48.38,48.39,91235.0,44.4828,44.4828,44.4736,44.4828,91235.0
2023-09-08 14:00:00,48.39,48.39,48.38,48.39,124024.0,44.4828,44.4828,44.4736,44.4828,124024.0
2023-09-08 14:30:00,48.39,48.39,48.38,48.39,73148.0,44.4828,44.4828,44.4736,44.4828,73148.0
2023-09-08 15:00:00,48.39,48.39,48.38,48.39,69618.0,44.4828,44.4828,44.4736,44.4828,69618.0
2023-09-08 15:30:00,48.39,48.39,48.38,48.39,85629.0,44.4828,44.4828,44.4736,44.4828,85629.0
2023-09-11 09:30:00,48.27,48.31,48.26,48.3,129087.0,44.3725,44.4092,44.3633,44.4,129087.0
2023-09-11 10:00:00,48.31,48.31,48.26,48.26,140863.0,44.4092,44.4092,44.3633,44.3633,140863.0
2023-09-11 10:30:00,48.27,48.28,48.26,48.27,345379.0,44.3725,44.3817,44.3633,44.3725,345379.0
2023-09-11 11:00:00,48.27,48.29,48.26,48.29,59169.0,44.3725,44.3909,44.3633,44.3909,59169.0
2023-09-11 11:30:00,48.29,48.29,48.27,48.28,63139.0,44.3909,44.3909,44.3725,44.3817,63139.0
2023-09-11 12:00:00,48.28,48.29,48.27,48.29,111631.0,44.3817,44.3909,44.3725,44.3909,111631.0
2023-09-11 12:30:00,48.29,48.29,48.27,48.27,31854.0,44.3909,44.3909,44.3725,44.3725,31854.0
2023-09-11 13:00:00,48.28,48.28,48.26,48.27,76328.0,44.3817,44.3817,44.3633,44.3725,76328.0
2023-09-11 13:30:00,48.26,48.27,48.26,48.27,125701.0,44.3633,44.3725,44.3633,44.3725,125701.0
2023-09-11 14:00:00,48.27,48.28,48.26,48.28,116857.0,44.3725,44.3817,44.3633,44.3817,116857.0
2023-09-11 14:30:00,48.28,48.29,48.27,48.27,106016.0,44.3817,44.3909,44.3725,44.3725,106016.0
2023-09-11 15:00:00,48.27,48.28,48.27,48.27,48011.0,44.3725,44.3817,44.3725,44.3725,48011.0
2023-09-11 15:30:00,48.28,48.29,48.27,48.27,104717.0,44.3817,44.3909,44.3725,44.3725,104717.0
2023-09-12 09:30:00,48.28,48.3,48.26,48.27,73883.0,44.3817,44.4,44.3633,44.3725,73883.0
2023-09-12 10:00:00,48.27,48.28,48.26,48.27,343451.0,44.3725,44.3817,44.3633,44.3725,343451.0
2023-09-12 10:30:00,48.27,48.28,48.26,48.27,65973.0,44.3725,44.3817,44.3633,44.3725,65973.0
2023-09-12 11:00:00,48.28,48.29,48.27,48.28,111607.0,44.3817,44.3909,44.3725,44.3817,111607.0
2023-09-12 11:30:00,48.28,48.29,48.27,48.28,62888.0,44.3817,44.3909,44.3725,44.3817,62888.0
2023-09-12 12:00:00,48.28,48.28,48.27,48.27,190652.0,44.3817,44.3817,44.3725,44.3725,190652.0
2023-09-12 12:30:00,48.28,48.28,48.25,48.25,35973.0,44.3817,44.3817,44.3541,44.3541,35973.0
2023-09-12 13:00:00,48.25,48.26,48.24,48.25,68748.0,44.3541,44.3633,44.3449,44.3541,68748.0
2023-09-12 13:30:00,48.25,48.26,48.24,48.26,60366.0,44.3541,44.3633,44.3449,44.3633,60366.0
2023-09-12 14:00:00,48.25,48.28,48.25,48.28,240430.0,44.3541,44.3817,44.3541,44.3817,240430.0
2023-09-12 14:30:00,48.28,48.28,48.27,48.28,91644.0,44.3817,44.3817,44.3725,44.3817,91644.0
2023-09-12 15:00:00,48.27,48.29,48.27,48.28,183924.0,44.3725,44.3909,44.3725,44.3817,183924.0
2023-09-12 15:30:00,48.29,48.29,48.27,48.27,138647.0,44.3909,44.3909,44.3725,44.3725,138647.0
2023-09-13 09:30:00,48.25,48.31,48.24,48.3,125121.0,44.3541,44.4092,44.3449,44.4,125121.0
2023-09-13 10:00:00,48.3,48.31,48.27,48.28,326700.0,44.4,44.4092,44.3725,44.3817,326700.0
2023-09-13 10:30:00,48.27,48.29,48.26,48.26,134184.0,44.3725,44.3909,44.3633,44.3633,134184.0
2023-09-13 11:00:00,48.26,48.28,48.25,48.28,104071.0,44.3633,44.3817,44.3541,44.3817,104071.0
2023-09-13 11:30:00,48.28,48.28,48.26,48.28,52405.0,44.3817,44.3817,44.3633,44.3817,52405.0
2023-09-13 12:00:00,48.28,48.33,48.27,48.33,77257.0,44.3817,44.4276,44.3725,44.4276,77257.0
2023-09-13 12:30:00,48.33,48.33,48.31,48.33,85789.0,44.4276,44.4276,44.4092,44.4276,85789.0
2023-09-13 13:00:00,48.33,48.36,48.32,48.34,91093.0,44.4276,44.4552,44.4184,44.4368,91093.0
2023-09-13 13:30:00,48.34,48.35,48.33,48.34,61959.0,44.4368,44.446,44.4276,44.4368,61959.0
2023-09-13 14:00:00,48.34,48.35,48.34,48.34,94813.0,44.4368,44.446,44.4368,44.4368,94813.0
2023-09-13 14:30:00,48.34,48.35,48.32,48.33,81393.0,44.4368,44.446,44.4184,44.4276,81393.0
2023-09-13 15:00:00,48.33,48.33,48.32,48.33,75285.0,44.4276,44.4276,44.4184,44.4276,75285.0
2023-09-13 15:30:00,48.32,48.33,48.31,48.32,113877.0,44.4184,44.4276,44.4092,44.4184,113877.0
2023-09-14 09:30:00,48.44,48.47,48.4,48.41,84999.0,44.5287,44.5563,44.492,44.5012,84999.0
2023-09-14 10:00:00,48.41,48.41,48.37,48.39,309024.0,44.5012,44.5012,44.4644,44.4828,309024.0
2023-09-14 10:30:00,48.4,48.46,48.38,48.45,119282.0,44.492,44.5471,44.4736,44.5379,119282.0
2023-09-14 11:00:00,48.45,48.47,48.43,48.44,140048.0,44.5379,44.5563,44.5196,44.5287,140048.0
2023-09-14 11:30:00,48.44,48.44,48.41,48.44,105358.0,44.5287,44.5287,44.5012,44.5287,105358.0
2023-09-14 12:00:00,48.44,48.44,48.42,48.43,99735.0,44.5287,44.5287,44.5104,44.5196,99735.0
2023-09-14 12:30:00,48.42,48.43,48.42,48.43,79106.0,44.5104,44.5196,44.5104,44.5196,79106.0
2023-09-14 13:00:00,48.43,48.43,48.41,48.41,83296.0,44.5196,44.5196,44.5012,44.5012,83296.0
2023-09-14 13:30:00,48.41,48.42,48.41,48.42,136494.0,44.5012,44.5104,44.5012,44.5104,136494.0
2023-09-14 14:00:00,48.42,48.44,48.41,48.44,164599.0,44.5104,44.5287,44.5012,44.5287,164599.0
2023-09-14 14:30:00,48.44,48.44,48.42,48.43,128047.0,44.5287,44.5287,44.5104,44.5196,128047.0
2023-09-14 15:00:00,48.43,48.43,48.41,48.41,118346.0,44.5196,44.5196,44.5012,44.5012,118346.0
2023-09-14 15:30:00,48.41,48.43,48.41,48.43,203372.0,44.5012,44.5196,44.5012,44.5196,203372.0
2023-09-15 09:30:00,48.3,48.32,48.26,48.26,145467.0,44.4,44.4184,44.3633,44.3633,145467.0
2023-09-15 10:00:00,48.27,48.31,48.27,48.29,381164.0,44.3725,44.4092,44.3725,44.3909,381164.0
2023-09-15 10:30:00,48.29,48.31,48.28,48.3,72378.0,44.3909,44.4092,44.3817,44.4,72378.0
2023-09-15 11:00:00,48.3,48.3,48.28,48.3,135454.0,44.4,44.4,44.3817,44.4,135454.0
2023-09-15 11:30:00,48.29,48.29,48.27,48.27,80642.0,44.3909,44.3909,44.3725,44.3725,80642.0
2023-09-15 12:00:00,48.27,48.28,48.26,48.27,62419.0,44.3725,44.3817,44.3633,44.3725,62419.0
2023-09-15 12:30:00,48.26,48.28,48.26,48.28,74468.0,44.3633,44.3817,44.3633,44.3817,74468.0
2023-09-15 13:00:00,48.28,48.28,48.27,48.28,69361.0,44.3817,44.3817,44.3725,44.3817,69361.0
2023-09-15 13:30:00,48.28,48.29,48.27,48.29,69467.0,44.3817,44.3909,44.3725,44.3909,69467.0
2023-09-15 14:00:00,48.29,48.29,48.27,48.27,89243.0,44.3909,44.3909,44.3725,44.3725,89243.0
2023-09-15 14:30:00,48.28,48.29,48.27,48.29,84551.0,44.3817,44.3909,44.3725,44.3909,84551.0
2023-09-15 15:00:00,48.28,48.29,48.27,48.28,90013.0,44.3817,44.3909,44.3725,44.3817,90013.0
2023-09-15 15:30:00,48.28,48.28,48.26,48.27,138010.0,44.3817,44.3817,44.3633,44.3725,138010.0
2023-09-18 09:30:00,48.16,48.21,48.16,48.18,143807.0,44.2714,44.3173,44.2714,44.2897,143807.0
2023-09-18 10:00:00,48.19,48.2,48.17,48.18,387400.0,44.2989,44.3081,44.2805,44.2897,387400.0
2023-09-18 10:30:00,48.18,48.2,48.18,48.2,88978.0,44.2897,44.3081,44.2897,44.3081,88978.0
2023-09-18 11:00:00,48.19,48.2,48.18,48.19,146674.0,44.2989,44.3081,44.2897,44.2989,146674.0
2023-09-18 11:30:00,48.19,48.21,48.18,48.2,125329.0,44.2989,44.3173,44.2897,44.3081,125329.0
2023-09-18 12:00:00,48.21,48.21,48.18,48.2,154044.0,44.3173,44.3173,44.2897,44.3081,154044.0
2023-09-18 12:30:00,48.21,48.22,48.2,48.22,98794.0,44.3173,44.3265,44.3081,44.3265,98794.0
2023-09-18 13:00:00,48.22,48.23,48.22,48.22,76317.0,44.3265,44.3357,44.3265,44.3265,76317.0
2023-09-18 13:30:00,48.23,48.24,48.22,48.23,119414.0,44.3357,44.3449,44.3265,44.3357,119414.0
2023-09-18 14:00:00,48.23,48.23,48.21,48.22,157140.0,44.3357,44.3357,44.3173,44.3265,157140.0
2023-09-18 14:30:00,48.22,48.22,48.21,48.21,65520.0,44.3265,44.3265,44.3173,44.3173,65520.0
2023-09-18 15:00:00,48.21,48.22,48.2,48.21,90064.0,44.3173,44.3265,44.3081,44.3173,90064.0
2023-09-18 15:30:00,48.21,48.21,48.2,48.2,185785.0,44.3173,44.3173,44.3081,44.3081,185785.0
2023-09-19 09:30:00,48.12,48.17,48.12,48.15,103563.0,44.2346,44.2805,44.2346,44.2622,103563.0
2023-09-19 10:00:00,48.15,48.15,48.13,48.14,283805.0,44.2622,44.2622,44.2438,44.253,283805.0
2023-09-19 10:30:00,48.15,48.15,48.13,48.14,86848.0,44.2622,44.2622,44.2438,44.253,86848.0
2023-09-19 11:00:00,48.14,48.15,48.13,48.15,153025.0,44.253,44.2622,44.2438,44.2622,153025.0
2023-09-19 11:30:00,48.15,48.16,48.14,48.15,103473.0,44.2622,44.2714,44.253,44.2622,103473.0
2023-09-19 12:00:00,48.15,48.15,48.13,48.14,49742.0,44.2622,44.2622,44.2438,44.253,49742.0
2023-09-19 12:30:00,48.14,48.15,48.13,48.14,140032.0,44.253,44.2622,44.2438,44.253,140032.0
2023-09-19 13:00:00,48.14,48.15,48.13,48.14,77911.0,44.253,44.2622,44.2438,44.253,77911.0
2023-09-19 13:30:00,48.13,48.14,48.13,48.13,77738.0,44.2438,44.253,44.2438,44.2438,77738.0
2023-09-19 14:00:00,48.13,48.14,48.11,48.12,134567.0,44.2438,44.253,44.2254,44.2346,134567.0
2023-09-19 14:30:00,48.12,48.12,48.1,48.1,71989.0,44.2346,44.2346,44.2162,44.2162,71989.0
2023-09-19 15:00:00,48.11,48.11,48.09,48.09,59065.0,44.2254,44.2254,44.207,44.207,59065.0
2023-09-19 15:30:00,48.09,48.1,48.09,48.1,91256.0,44.207,44.2162,44.207,44.2162,91256.0
2023-09-20 09:30:00,48.22,48.25,48.22,48.23,92582.0,44.3265,44.3541,44.3265,44.3357,92582.0
2023-09-20 10:00:00,48.23,48.25,48.22,48.24,395626.0,44.3357,44.3541,44.3265,44.3449,395626.0
2023-09-20 10:30:00,48.25,48.25,48.22,48.23,367376.0,44.3541,44.3541,44.3265,44.3357,367376.0
2023-09-20 11:00:00,48.23,48.27,48.23,48.27,155196.0,44.3357,44.3725,44.3357,44.3725,155196.0
2023-09-20 11:30:00,48.27,48.27,48.25,48.27,94372.0,44.3725,44.3725,44.3541,44.3725,94372.0
2023-09-20 12:00:00,48.26,48.27,48.25,48.26,66748.0,44.3633,44.3725,44.3541,44.3633,66748.0
2023-09-20 12:30:00,48.26,48.27,48.25,48.27,111444.0,44.3633,44.3725,44.3541,44.3725,111444.0
2023-09-20 13:00:00,48.27,48.27,48.26,48.27,34612.0,44.3725,44.3725,44.3633,44.3725,34612.0
2023-09-20 13:30:00,48.27,48.28,48.26,48.28,104513.0,44.3725,44.3817,44.3633,44.3817,104513.0
2023-09-20 14:00:00,48.27,48.27,48.21,48.24,142960.0,44.3725,44.3725,44.3173,44.3449,142960.0
2023-09-20 14:30:00,48.23,48.27,48.22,48.22,73909.0,44.3357,44.3725,44.3265,44.3265,73909.0
2023-09-20 15:00:00,48.23,48.24,48.2,48.22,78706.0,44.3357,44.3449,44.3081,44.3265,78706.0
2023-09-20 15:30:00,48.22,48.22,48.17,48.17,109658.0,44.3265,44.3265,44.2805,44.2805,109658.0
2023-09-21 09:30:00,48.12,48.14,48.11,48.12,147588.0,44.2346,44.253,44.2254,44.2346,147588.0
2023-09-21 10:00:00,48.12,48.14,48.11,48.14,337334.0,44.2346,44.253,44.2254,44.253,337334.0
2023-09-21 10:30:00,48.14,48.15,48.12,48.13,139281.0,44.253,44.2622,44.2346,44.2438,139281.0
2023-09-21 11:00:00,48.14,48.16,48.12,48.13,169658.0,44.253,44.2714,44.2346,44.2438,169658.0
2023-09-21 11:30:00,48.12,48.14,48.12,48.14,57171.0,44.2346,44.253,44.2346,44.253,57171.0
2023-09-21 12:00:00,48.14,48.14,48.13,48.14,69829.0,44.253,44.253,44.2438,44.253,69829.0
2023-09-21 12:30:00,48.14,48.17,48.13,48.16,119458.0,44.253,44.2805,44.2438,44.2714,119458.0
2023-09-21 13:00:00,48.16,48.18,48.16,48.18,93338.0,44.2714,44.2897,44.2714,44.2897,93338.0
2023-09-21 13:30:00,48.17,48.18,48.15,48.16,65503.0,44.2805,44.2897,44.2622,44.2714,65503.0
2023-09-21 14:00:00,48.16,48.17,48.15,48.16,134471.0,44.2714,44.2805,44.2622,44.2714,134471.0
2023-09-21 14:30:00,48.16,48.17,48.14,48.15,111837.0,44.2714,44.2805,44.253,44.2622,111837.0
2023-09-21 15:00:00,48.14,48.15,48.14,48.15,49762.0,44.253,44.2622,44.253,44.2622,49762.0
2023-09-21 15:30:00,48.15,48.15,48.13,48.14,130882.0,44.2622,44.2622,44.2438,44.253,130882.0
2023-09-22 09:30:00,48.12,48.14,48.09,48.14,127899.0,44.2346,44.253,44.207,44.253,127899.0
2023-09-22 10:00:00,48.14,48.16,48.13,48.16,367049.0,44.253,44.2714,44.2438,44.2714,367049.0
2023-09-22 10:30:00,48.16,48.2,48.15,48.18,140520.0,44.2714,44.3081,44.2622,44.2897,140520.0
2023-09-22 11:00:00,48.19,48.19,48.16,48.17,70768.0,44.2989,44.2989,44.2714,44.2805,70768.0
2023-09-22 11:30:00,48.18,48.19,48.16,48.16,104881.0,44.2897,44.2989,44.2714,44.2714,104881.0
2023-09-22 12:00:00,48.17,48.17,48.15,48.16,54320.0,44.2805,44.2805,44.2622,44.2714,54320.0
2023-09-22 12:30:00,48.16,48.18,48.15,48.16,82559.0,44.2714,44.2897,44.2622,44.2714,82559.0
2023-09-22 13:00:00,48.16,48.19,48.16,48.18,111286.0,44.2714,44.2989,44.2714,44.2897,111286.0
2023-09-22 13:30:00,48.18,48.18,48.17,48.17,51667.0,44.2897,44.2897,44.2805,44.2805,51667.0
2023-09-22 14:00:00,48.18,48.18,48.16,48.16,160984.0,44.2897,44.2897,44.2714,44.2714,160984.0
2023-09-22 14:30:00,48.17,48.17,48.16,48.16,76612.0,44.2805,44.2805,44.2714,44.2714,76612.0
2023-09-22 15:00:00,48.16,48.17,48.15,48.15,41734.0,44.2714,44.2805,44.2622,44.2622,41734.0
2023-09-22 15:30:00,48.16,48.17,48.15,48.16,128099.0,44.2714,44.2805,44.2622,44.2714,128099.0
2023-09-25 09:30:00,48.0,48.04,47.99,48.03,151521.0,44.1243,44.161,44.1151,44.1518,151521.0
2023-09-25 10:00:00,48.03,48.03,47.99,47.99,504605.0,44.1518,44.1518,44.1151,44.1151,504605.0
2023-09-25 10:30:00,47.99,48.02,47.99,48.02,147777.0,44.1151,44.1427,44.1151,44.1427,147777.0
2023-09-25 11:00:00,48.01,48.04,48.01,48.02,109974.0,44.1335,44.161,44.1335,44.1427,109974.0
2023-09-25 11:30:00,48.03,48.03,48.0,48.01,32626.0,44.1518,44.1518,44.1243,44.1335,32626.0
2023-09-25 12:00:00,48.01,48.01,48.0,48.0,63364.0,44.1335,44.1335,44.1243,44.1243,63364.0
2023-09-25 12:30:00,48.01,48.01,48.0,48.01,153803.0,44.1335,44.1335,44.1243,44.1335,153803.0
2023-09-25 13:00:00,48.01,48.01,48.0,48.0,68508.0,44.1335,44.1335,44.1243,44.1243,68508.0
2023-09-25 13:30:00,48.01,48.01,47.99,48.0,90043.0,44.1335,44.1335,44.1151,44.1243,90043.0
2023-09-25 14:00:00,48.0,48.0,47.98,47.98,192238.0,44.1243,44.1243,44.1059,44.1059,192238.0
2023-09-25 14:30:00,47.98,47.99,47.96,47.96,170655.0,44.1059,44.1151,44.0875,44.0875,170655.0
2023-09-25 15:00:00,47.96,47.97,47.95,47.96,86556.0,44.0875,44.0967,44.0783,44.0875,86556.0
2023-09-25 15:30:00,47.96,47.97,47.95,47.96,131402.0,44.0875,44.0967,44.0783,44.0875,131402.0
2023-09-26 09:30:00,48.03,48.03,48.0,48.01,152290.0,44.1518,44.1518,44.1243,44.1335,152290.0
2023-09-26 10:00:00,48.01,48.03,48.0,48.01,327912.0,44.1335,44.1518,44.1243,44.1335,327912.0
2023-09-26 10:30:00,48.02,48.02,47.99,48.0,69707.0,44.1427,44.1427,44.1151,44.1243,69707.0
2023-09-26 11:00:00,48.0,48.0,47.97,47.98,131982.0,44.1243,44.1243,44.0967,44.1059,131982.0
2023-09-26 11:30:00,47.97,47.99,47.97,47.98,77435.0,44.0967,44.1151,44.0967,44.1059,77435.0
2023-09-26 12:00:00,47.98,47.99,47.95,47.95,83898.0,44.1059,44.1151,44.0783,44.0783,83898.0
2023-09-26 12:30:00,47.96,47.96,47.95,47.96,54038.0,44.0875,44.0875,44.0783,44.0875,54038.0
2023-09-26 13:00:00,47.96,47.96,47.95,47.96,50580.0,44.0875,44.0875,44.0783,44.0875,50580.0
2023-09-26 13:30:00,47.96,47.96,47.95,47.96,84907.0,44.0875,44.0875,44.0783,44.0875,84907.0
2023-09-26 14:00:00,47.96,47.96,47.95,47.95,178004.0,44.0875,44.0875,44.0783,44.0783,178004.0
2023-09-26 14:30:00,47.95,47.96,47.93,47.93,189296.0,44.0783,44.0875,44.0599,44.0599,189296.0
2023-09-26 15:00:00,47.94,47.94,47.93,47.94,172298.0,44.0691,44.0691,44.0599,44.0691,172298.0
2023-09-26 15:30:00,47.94,47.95,47.93,47.94,196015.0,44.0691,44.0783,44.0599,44.0691,196015.0
2023-09-27 09:30:00,48.01,48.03,47.98,47.98,121842.0,44.1335,44.1518,44.1059,44.1059,121842.0
2023-09-27 10:00:00,47.98,47.99,47.93,47.95,107458.0,44.1059,44.1151,44.0599,44.0783,107458.0
2023-09-27 10:30:00,47.95,47.95,47.91,47.91,323828.0,44.0783,44.0783,44.0415,44.0415,323828.0
2023-09-27 11:00:00,47.91,47.91,47.89,47.9,212447.0,44.0415,44.0415,44.0232,44.0323,212447.0
2023-09-27 11:30:00,47.9,47.91,47.84,47.85,144465.0,44.0323,44.0415,43.9772,43.9864,144465.0
2023-09-27 12:00:00,47.86,47.86,47.83,47.84,74867.0,43.9956,43.9956,43.968,43.9772,74867.0
2023-09-27 12:30:00,47.84,47.86,47.82,47.83,89868.0,43.9772,43.9956,43.9588,43.968,89868.0
2023-09-27 13:00:00,47.83,47.84,47.78,47.79,107495.0,43.968,43.9772,43.922,43.9312,107495.0
2023-09-27 13:30:00,47.79,47.8,47.78,47.8,113010.0,43.9312,43.9404,43.922,43.9404,113010.0
2023-09-27 14:00:00,47.79,47.8,47.76,47.77,177657.0,43.9312,43.9404,43.9036,43.9128,177657.0
2023-09-27 14:30:00,47.77,47.79,47.76,47.79,74682.0,43.9128,43.9312,43.9036,43.9312,74682.0
2023-09-27 15:00:00,47.79,47.81,47.78,47.81,116639.0,43.9312,43.9496,43.922,43.9496,116639.0
2023-09-27 15:30:00,47.8,47.82,47.79,47.81,166187.0,43.9404,43.9588,43.9312,43.9496,166187.0
2023-09-28 09:30:00,47.66,47.68,47.61,47.63,218719.0,43.8117,43.8301,43.7658,43.7841,218719.0
2023-09-28 10:00:00,47.63,47.65,47.62,47.63,325744.0,43.7841,43.8025,43.775,43.7841,325744.0
2023-09-28 10:30:00,47.62,47.63,47.6,47.61,124126.0,43.775,43.7841,43.7566,43.7658,124126.0
2023-09-28 11:00:00,47.61,47.64,47.59,47.64,170779.0,43.7658,43.7933,43.7474,43.7933,170779.0
2023-09-28 11:30:00,47.64,47.71,47.63,47.71,3279879.0,43.7933,43.8577,43.7841,43.8577,3279879.0
2023-09-28 12:00:00,47.71,47.72,47.69,47.72,81393.0,43.8577,43.8669,43.8393,43.8669,81393.0
2023-09-28 12:30:00,47.72,47.73,47.71,47.72,81271.0,43.8669,43.8761,43.8577,43.8669,81271.0
2023-09-28 13:00:00,47.72,47.74,47.71,47.71,103535.0,43.8669,43.8853,43.8577,43.8577,103535.0
2023-09-28 13:30:00,47.71,47.72,47.69,47.7,115908.0,43.8577,43.8669,43.8393,43.8485,115908.0
2023-09-28 14:00:00,47.7,47.74,47.7,47.73,133606.0,43.8485,43.8853,43.8485,43.8761,133606.0
2023-09-28 14:30:00,47.74,47.74,47.73,47.73,200458.0,43.8853,43.8853,43.8761,43.8761,200458.0
2023-09-28 15:00:00,47.74,47.76,47.73,47.76,176733.0,43.8853,43.9036,43.8761,43.9036,176733.0
2023-09-28 15:30:00,47.76,47.76,47.75,47.76,130292.0,43.9036,43.9036,43.8945,43.9036,130292.0
2023-09-29 09:30:00,47.88,47.93,47.88,47.9,167700.0,44.014,44.0599,44.014,44.0323,167700.0
2023-09-29 10:00:00,47.91,47.92,47.89,47.91,207311.0,44.0415,44.0507,44.0232,44.0415,207311.0
2023-09-29 10:30:00,47.9,47.94,47.9,47.91,341704.0,44.0323,44.0691,44.0323,44.0415,341704.0
2023-09-29 11:00:00,47.91,47.92,47.88,47.89,138370.0,44.0415,44.0507,44.014,44.0232,138370.0
2023-09-29 11:30:00,47.88,47.89,47.84,47.87,81223.0,44.014,44.0232,43.9772,44.0048,81223.0
2023-09-29 12:00:00,47.86,47.87,47.85,47.86,106657.0,43.9956,44.0048,43.9864,43.9956,106657.0
2023-09-29 12:30:00,47.86,47.87,47.85,47.87,116640.0,43.9956,44.0048,43.9864,44.0048,116640.0
2023-09-29 13:00:00,47.87,47.87,47.85,47.87,111005.0,44.0048,44.0048,43.9864,44.0048,111005.0
2023-09-29 13:30:00,47.86,47.87,47.85,47.85,73947.0,43.9956,44.0048,43.9864,43.9864,73947.0
2023-09-29 14:00:00,47.85,47.86,47.84,47.86,126943.0,43.9864,43.9956,43.9772,43.9956,126943.0
2023-09-29 14:30:00,47.86,47.86,47.84,47.84,220879.0,43.9956,43.9956,43.9772,43.9772,220879.0
2023-09-29 15:00:00,47.84,47.85,47.82,47.83,63846.0,43.9772,43.9864,43.9588,43.968,63846.0
2023-09-29 15:30:00,47.83,47.85,47.82,47.84,326857.0,43.968,43.9864,43.9588,43.9772,326857.0
2023-10-02 09:30:00,47.66,47.68,47.64,47.64,227696.0,43.8848,43.9032,43.8663,43.8663,227696.0
2023-10-02 10:00:00,47.64,47.67,47.62,47.65,384105.0,43.8663,43.894,43.8479,43.8756,384105.0
2023-10-02 10:30:00,47.65,47.65,47.59,47.59,224117.0,43.8756,43.8756,43.8203,43.8203,224117.0
2023-10-02 11:00:00,47.59,47.62,47.58,47.61,247301.0,43.8203,43.8479,43.8111,43.8387,247301.0
2023-10-02 11:30:00,47.61,47.61,47.56,47.57,96694.0,43.8387,43.8387,43.7927,43.8019,96694.0
2023-10-02 12:00:00,47.56,47.58,47.56,47.57,146160.0,43.7927,43.8111,43.7927,43.8019,146160.0
2023-10-02 12:30:00,47.58,47.58,47.57,47.57,86817.0,43.8111,43.8111,43.8019,43.8019,86817.0
2023-10-02 13:00:00,47.58,47.59,47.57,47.59,113834.0,43.8111,43.8203,43.8019,43.8203,113834.0
2023-10-02 13:30:00,47.59,47.59,47.58,47.59,52028.0,43.8203,43.8203,43.8111,43.8203,52028.0
2023-10-02 14:00:00,47.59,47.61,47.58,47.59,180258.0,43.8203,43.8387,43.8111,43.8203,180258.0
2023-10-02 14:30:00,47.58,47.59,47.58,47.59,112846.0,43.8111,43.8203,43.8111,43.8203,112846.0
2023-10-02 15:00:00,47.58,47.59,47.57,47.58,69716.0,43.8111,43.8203,43.8019,43.8111,69716.0
2023-10-02 15:30:00,47.58,47.58,47.57,47.57,186427.0,43.8111,43.8111,43.8019,43.8019,186427.0
2023-10-03 09:30:00,47.54,47.57,47.52,47.55,208979.0,43.7743,43.8019,43.7558,43.7835,208979.0
2023-10-03 10:00:00,47.55,47.55,47.47,47.49,307291.0,43.7835,43.7835,43.7098,43.7282,307291.0
2023-10-03 10:30:00,47.5,47.52,47.46,47.47,106336.0,43.7374,43.7558,43.7006,43.7098,106336.0
2023-10-03 11:00:00,47.48,47.48,47.45,47.46,189011.0,43.719,43.719,43.6914,43.7006,189011.0
2023-10-03 11:30:00,47.45,47.45,47.41,47.41,130456.0,43.6914,43.6914,43.6546,43.6546,130456.0
2023-10-03 12:00:00,47.41,47.45,47.41,47.44,101837.0,43.6546,43.6914,43.6546,43.6822,101837.0
2023-10-03 12:30:00,47.44,47.44,47.41,47.41,154291.0,43.6822,43.6822,43.6546,43.6546,154291.0
2023-10-03 13:00:00,47.41,47.43,47.41,47.42,59769.0,43.6546,43.673,43.6546,43.6638,59769.0
2023-10-03 13:30:00,47.43,47.43,47.41,47.41,96962.0,43.673,43.673,43.6546,43.6546,96962.0
2023-10-03 14:00:00,47.41,47.42,47.39,47.4,141208.0,43.6546,43.6638,43.6361,43.6454,141208.0
2023-10-03 14:30:00,47.39,47.4,47.39,47.4,138187.0,43.6361,43.6454,43.6361,43.6454,138187.0
2023-10-03 15:00:00,47.4,47.4,47.38,47.39,134262.0,43.6454,43.6454,43.6269,43.6361,134262.0
2023-10-03 15:30:00,47.38,47.41,47.38,47.41,189800.0,43.6269,43.6546,43.6269,43.6546,189800.0
2023-10-04 09:30:00,47.46,47.47,47.44,47.45,97464.0,43.7006,43.7098,43.6822,43.6914,97464.0
2023-10-04 10:00:00,47.44,47.45,47.38,47.4,387270.0,43.6822,43.6914,43.6269,43.6454,387270.0
2023-10-04 10:30:00,47.4,47.43,47.39,47.42,150173.0,43.6454,43.673,43.6361,43.6638,150173.0
2023-10-04 11:00:00,47.41,47.5,47.41,47.5,115106.0,43.6546,43.7374,43.6546,43.7374,115106.0
2023-10-04 11:30:00,47.5,47.54,47.48,47.54,106887.0,43.7374,43.7743,43.719,43.7743,106887.0
2023-10-04 12:00:00,47.54,47.54,47.52,47.53,183295.0,43.7743,43.7743,43.7558,43.7651,183295.0
2023-10-04 12:30:00,47.53,47.54,47.52,47.53,82194.0,43.7651,43.7743,43.7558,43.7651,82194.0
2023-10-04 13:00:00,47.53,47.54,47.51,47.51,47471.0,43.7651,43.7743,43.7466,43.7466,47471.0
2023-10-04 13:30:00,47.52,47.52,47.5,47.51,56242.0,43.7558,43.7558,43.7374,43.7466,56242.0
2023-10-04 14:00:00,47.51,47.51,47.49,47.51,351268.0,43.7466,43.7466,43.7282,43.7466,351268.0
2023-10-04 14:30:00,47.51,47.51,47.48,47.49,143885.0,43.7466,43.7466,43.719,43.7282,143885.0
2023-10-04 15:00:00,47.5,47.52,47.48,47.52,136013.0,43.7374,43.7558,43.719,43.7558,136013.0
2023-10-04 15:30:00,47.52,47.54,47.51,47.52,288882.0,43.7558,43.7743,43.7466,43.7558,288882.0
2023-10-05 09:30:00,47.54,47.59,47.53,47.59,140757.0,43.7743,43.8203,43.7651,43.8203,140757.0
2023-10-05 10:00:00,47.58,47.58,47.54,47.58,1442204.0,43.8111,43.8111,43.7743,43.8111,1442204.0
2023-10-05 10:30:00,47.57,47.58,47.54,47.57,210979.0,43.8019,43.8111,43.7743,43.8019,210979.0
2023-10-05 11:00:00,47.57,47.58,47.55,47.57,179785.0,43.8019,43.8111,43.7835,43.8019,179785.0
2023-10-05 11:30:00,47.57,47.58,47.56,47.58,62484.0,43.8019,43.8111,43.7927,43.8111,62484.0
2023-10-05 12:00:00,47.58,47.61,47.57,47.61,101794.0,43.8111,43.8387,43.8019,43.8387,101794.0
2023-10-05 12:30:00,47.61,47.61,47.58,47.59,72822.0,43.8387,43.8387,43.8111,43.8203,72822.0
2023-10-05 13:00:00,47.59,47.6,47.57,47.59,65670.0,43.8203,43.8295,43.8019,43.8203,65670.0
2023-10-05 13:30:00,47.59,47.6,47.58,47.6,92356.0,43.8203,43.8295,43.8111,43.8295,92356.0
2023-10-05 14:00:00,47.6,47.61,47.59,47.61,92332.0,43.8295,43.8387,43.8203,43.8387,92332.0
2023-10-05 14:30:00,47.6,47.6,47.58,47.59,122106.0,43.8295,43.8295,43.8111,43.8203,122106.0
2023-10-05 15:00:00,47.59,47.6,47.58,47.59,576899.0,43.8203,43.8295,43.8111,43.8203,576899.0
2023-10-05 15:30:00,47.59,47.6,47.59,47.59,118358.0,43.8203,43.8295,43.8203,43.8203,118358.0
2023-10-06 09:30:00,47.44,47.46,47.41,47.45,128102.0,43.6822,43.7006,43.6546,43.6914,128102.0
2023-10-06 10:00:00,47.45,47.47,47.44,47.45,306510.0,43.6914,43.7098,43.6822,43.6914,306510.0
2023-10-06 10:30:00,47.45,47.48,47.45,47.48,227426.0,43.6914,43.719,43.6914,43.719,227426.0
2023-10-06 11:00:00,47.47,47.55,47.47,47.54,221945.0,43.7098,43.7835,43.7098,43.7743,221945.0
2023-10-06 11:30:00,47.55,47.56,47.54,47.54,121441.0,43.7835,43.7927,43.7743,43.7743,121441.0
2023-10-06 12:00:00,47.55,47.56,47.52,47.52,87935.0,43.7835,43.7927,43.7558,43.7558,87935.0
2023-10-06 12:30:00,47.53,47.53,47.51,47.52,50338.0,43.7651,43.7651,43.7466,43.7558,50338.0
2023-10-06 13:00:00,47.51,47.52,47.5,47.51,63474.0,43.7466,43.7558,43.7374,43.7466,63474.0
2023-10-06 13:30:00,47.51,47.51,47.5,47.51,124371.0,43.7466,43.7466,43.7374,43.7466,124371.0
2023-10-06 14:00:00,47.51,47.53,47.5,47.53,116647.0,43.7466,43.7651,43.7374,43.7651,116647.0
2023-10-06 14:30:00,47.53,47.53,47.52,47.52,76954.0,43.7651,43.7651,43.7558,43.7558,76954.0
2023-10-06 15:00:00,47.53,47.53,47.51,47.51,98261.0,43.7651,43.7651,43.7466,43.7466,98261.0
2023-10-06 15:30:00,47.52,47.53,47.49,47.5,82092.0,43.7558,43.7651,43.7282,43.7374,82092.0
2023-10-09 09:30:00,47.6,47.63,47.57,47.62,105348.0,43.8295,43.8571,43.8019,43.8479,105348.0
2023-10-09 10:00:00,47.63,47.71,47.62,47.7,361065.0,43.8571,43.9308,43.8479,43.9216,361065.0
2023-10-09 10:30:00,47.7,47.72,47.69,47.7,142437.0,43.9216,43.94,43.9124,43.9216,142437.0
2023-10-09 11:00:00,47.71,47.75,47.7,47.75,170164.0,43.9308,43.9676,43.9216,43.9676,170164.0
2023-10-09 11:30:00,47.75,47.76,47.73,47.73,115025.0,43.9676,43.9768,43.9492,43.9492,115025.0
2023-10-09 12:00:00,47.74,47.74,47.72,47.73,68516.0,43.9584,43.9584,43.94,43.9492,68516.0
2023-10-09 12:30:00,47.72,47.73,47.71,47.72,96002.0,43.94,43.9492,43.9308,43.94,96002.0
2023-10-09 13:00:00,47.71,47.72,47.71,47.71,54391.0,43.9308,43.94,43.9308,43.9308,54391.0
2023-10-09 13:30:00,47.72,47.75,47.71,47.75,153093.0,43.94,43.9676,43.9308,43.9676,153093.0
2023-10-09 14:00:00,47.75,47.75,47.74,47.75,127870.0,43.9676,43.9676,43.9584,43.9676,127870.0
2023-10-09 14:30:00,47.75,47.76,47.74,47.76,79848.0,43.9676,43.9768,43.9584,43.9768,79848.0
2023-10-09 15:00:00,47.76,47.77,47.75,47.77,101580.0,43.9768,43.986,43.9676,43.986,101580.0
2023-10-09 15:30:00,47.77,47.8,47.76,47.79,380160.0,43.986,44.0137,43.9768,44.0045,380160.0
2023-10-10 09:30:00,47.51,47.53,47.48,47.52,109208.0,43.7466,43.7651,43.719,43.7558,109208.0
2023-10-10 10:00:00,47.52,47.62,47.51,47.61,400468.0,43.7558,43.8479,43.7466,43.8387,400468.0
2023-10-10 10:30:00,47.62,47.65,47.61,47.65,140982.0,43.8479,43.8756,43.8387,43.8756,140982.0
2023-10-10 11:00:00,47.65,47.68,47.64,47.67,159908.0,43.8756,43.9032,43.8663,43.894,159908.0
2023-10-10 11:30:00,47.67,47.73,47.67,47.72,192095.0,43.894,43.9492,43.894,43.94,192095.0
2023-10-10 12:00:00,47.73,47.73,47.67,47.69,84303.0,43.9492,43.9492,43.894,43.9124,84303.0
2023-10-10 12:30:00,47.69,47.7,47.68,47.7,95693.0,43.9124,43.9216,43.9032,43.9216,95693.0
2023-10-10 13:00:00,47.69,47.7,47.67,47.68,59276.0,43.9124,43.9216,43.894,43.9032,59276.0
2023-10-10 13:30:00,47.69,47.69,47.67,47.67,92161.0,43.9124,43.9124,43.894,43.894,92161.0
2023-10-10 14:00:00,47.66,47.68,47.66,47.68,106994.0,43.8848,43.9032,43.8848,43.9032,106994.0
2023-10-10 14:30:00,47.68,47.68,47.67,47.68,113822.0,43.9032,43.9032,43.894,43.9032,113822.0
2023-10-10 15:00:00,47.68,47.68,47.67,47.68,94888.0,43.9032,43.9032,43.894,43.9032,94888.0
2023-10-10 15:30:00,47.68,47.73,47.67,47.71,406626.0,43.9032,43.9492,43.894,43.9308,406626.0
2023-10-11 09:30:00,47.84,47.88,47.84,47.85,187154.0,44.0505,44.0873,44.0505,44.0597,187154.0
2023-10-11 10:00:00,47.85,47.88,47.84,47.86,476511.0,44.0597,44.0873,44.0505,44.0689,476511.0
2023-10-11 10:30:00,47.87,47.89,47.85,47.87,125204.0,44.0781,44.0965,44.0597,44.0781,125204.0
2023-10-11 11:00:00,47.87,47.89,47.85,47.89,336763.0,44.0781,44.0965,44.0597,44.0965,336763.0
2023-10-11 11:30:00,47.89,47.9,47.88,47.9,89868.0,44.0965,44.1057,44.0873,44.1057,89868.0
2023-10-11 12:00:00,47.89,47.9,47.87,47.88,129342.0,44.0965,44.1057,44.0781,44.0873,129342.0
2023-10-11 12:30:00,47.88,47.88,47.85,47.86,45991.0,44.0873,44.0873,44.0597,44.0689,45991.0
2023-10-11 13:00:00,47.86,47.86,47.83,47.84,117678.0,44.0689,44.0689,44.0413,44.0505,117678.0
2023-10-11 13:30:00,47.84,47.85,47.83,47.83,91456.0,44.0505,44.0597,44.0413,44.0413,91456.0
2023-10-11 14:00:00,47.84,47.86,47.83,47.86,215594.0,44.0505,44.0689,44.0413,44.0689,215594.0
2023-10-11 14:30:00,47.86,47.87,47.85,47.87,95592.0,44.0689,44.0781,44.0597,44.0781,95592.0
2023-10-11 15:00:00,47.87,47.89,47.86,47.89,99088.0,44.0781,44.0965,44.0689,44.0965,99088.0
2023-10-11 15:30:00,47.88,48.03,47.88,48.01,1188809.0,44.0873,44.2254,44.0873,44.207,1188809.0
2023-10-12 09:30:00,47.97,47.99,47.92,47.93,90137.0,44.1702,44.1886,44.1242,44.1334,90137.0
2023-10-12 10:00:00,47.93,47.95,47.91,47.93,116035.0,44.1334,44.1518,44.115,44.1334,116035.0
2023-10-12 10:30:00,47.94,47.94,47.88,47.89,413379.0,44.1426,44.1426,44.0873,44.0965,413379.0
2023-10-12 11:00:00,47.89,47.89,47.85,47.86,162390.0,44.0965,44.0965,44.0597,44.0689,162390.0
2023-10-12 11:30:00,47.86,47.86,47.84,47.85,99675.0,44.0689,44.0689,44.0505,44.0597,99675.0
2023-10-12 12:00:00,47.85,47.87,47.84,47.86,133620.0,44.0597,44.0781,44.0505,44.0689,133620.0
2023-10-12 12:30:00,47.86,47.86,47.83,47.84,104163.0,44.0689,44.0689,44.0413,44.0505,104163.0
2023-10-12 13:00:00,47.84,47.84,47.78,47.79,125906.0,44.0505,44.0505,43.9953,44.0045,125906.0
2023-10-12 13:30:00,47.79,47.8,47.77,47.77,65352.0,44.0045,44.0137,43.986,43.986,65352.0
2023-10-12 14:00:00,47.77,47.78,47.75,47.77,214995.0,43.986,43.9953,43.9676,43.986,214995.0
2023-10-12 14:30:00,47.78,47.78,47.76,47.76,142446.0,43.9953,43.9953,43.9768,43.9768,142446.0
2023-10-12 15:00:00,47.76,47.77,47.76,47.77,94485.0,43.9768,43.986,43.9768,43.986,94485.0
2023-10-12 15:30:00,47.77,47.77,47.74,47.76,225495.0,43.986,43.986,43.9584,43.9768,225495.0
2023-10-13 09:30:00,47.97,47.99,47.95,47.96,111091.0,44.1702,44.1886,44.1518,44.161,111091.0
2023-10-13 10:00:00,47.95,47.97,47.91,47.94,229026.0,44.1518,44.1702,44.115,44.1426,229026.0
2023-10-13 10:30:00,47.93,47.95,47.91,47.95,163322.0,44.1334,44.1518,44.115,44.1518,163322.0
2023-10-13 11:00:00,47.95,47.96,47.93,47.95,154035.0,44.1518,44.161,44.1334,44.1518,154035.0
2023-10-13 11:30:00,47.95,47.96,47.92,47.94,147864.0,44.1518,44.161,44.1242,44.1426,147864.0
2023-10-13 12:00:00,47.93,47.96,47.93,47.94,75529.0,44.1334,44.161,44.1334,44.1426,75529.0
2023-10-13 12:30:00,47.95,47.95,47.93,47.93,156949.0,44.1518,44.1518,44.1334,44.1334,156949.0
2023-10-13 13:00:00,47.94,47.94,47.93,47.94,58394.0,44.1426,44.1426,44.1334,44.1426,58394.0
2023-10-13 13:30:00,47.94,47.95,47.93,47.94,112433.0,44.1426,44.1518,44.1334,44.1426,112433.0
2023-10-13 14:00:00,47.94,47.95,47.93,47.95,249892.0,44.1426,44.1518,44.1334,44.1518,249892.0
2023-10-13 14:30:00,47.95,47.97,47.94,47.97,123691.0,44.1518,44.1702,44.1426,44.1702,123691.0
2023-10-13 15:00:00,47.96,47.97,47.95,47.96,122899.0,44.161,44.1702,44.1518,44.161,122899.0
2023-10-13 15:30:00,47.96,47.97,47.95,47.97,139195.0,44.161,44.1702,44.1518,44.1702,139195.0
2023-10-16 09:30:00,47.78,47.81,47.76,47.77,107242.0,43.9953,44.0229,43.9768,43.986,107242.0
2023-10-16 10:00:00,47.78,47.81,47.76,47.78,445025.0,43.9953,44.0229,43.9768,43.9953,445025.0
2023-10-16 10:30:00,47.79,47.81,47.78,47.8,139960.0,44.0045,44.0229,43.9953,44.0137,139960.0
2023-10-16 11:00:00,47.8,47.82,47.8,47.82,80175.0,44.0137,44.0321,44.0137,44.0321,80175.0
2023-10-16 11:30:00,47.82,47.82,47.8,47.82,40597.0,44.0321,44.0321,44.0137,44.0321,40597.0
2023-10-16 12:00:00,47.82,47.82,47.81,47.81,52529.0,44.0321,44.0321,44.0229,44.0229,52529.0
2023-10-16 12:30:00,47.81,47.82,47.76,47.77,200846.0,44.0229,44.0321,43.9768,43.986,200846.0
2023-10-16 13:00:00,47.77,47.78,47.75,47.78,103496.0,43.986,43.9953,43.9676,43.9953,103496.0
2023-10-16 13:30:00,47.78,47.78,47.77,47.78,88280.0,43.9953,43.9953,43.986,43.9953,88280.0
2023-10-16 14:00:00,47.78,47.78,47.77,47.78,132992.0,43.9953,43.9953,43.986,43.9953,132992.0
2023-10-16 14:30:00,47.78,47.78,47.77,47.77,100128.0,43.9953,43.9953,43.986,43.986,100128.0
2023-10-16 15:00:00,47.78,47.78,47.77,47.78,82452.0,43.9953,43.9953,43.986,43.9953,82452.0
2023-10-16 15:30:00,47.78,47.78,47.77,47.78,93999.0,43.9953,43.9953,43.986,43.9953,93999.0
2023-10-17 09:30:00,47.48,47.51,47.46,47.48,193092.0,43.719,43.7466,43.7006,43.719,193092.0
2023-10-17 10:00:00,47.48,47.49,47.46,47.48,325132.0,43.719,43.7282,43.7006,43.719,325132.0
2023-10-17 10:30:00,47.48,47.5,47.48,47.48,148969.0,43.719,43.7374,43.719,43.719,148969.0
2023-10-17 11:00:00,47.48,47.5,47.48,47.48,188702.0,43.719,43.7374,43.719,43.719,188702.0
2023-10-17 11:30:00,47.48,47.51,47.48,47.51,163413.0,43.719,43.7466,43.719,43.7466,163413.0
2023-10-17 12:00:00,47.51,47.51,47.5,47.5,112858.0,43.7466,43.7466,43.7374,43.7374,112858.0
2023-10-17 12:30:00,47.51,47.51,47.49,47.5,176787.0,43.7466,43.7466,43.7282,43.7374,176787.0
2023-10-17 13:00:00,47.5,47.51,47.48,47.49,113879.0,43.7374,43.7466,43.719,43.7282,113879.0
2023-10-17 13:30:00,47.48,47.49,47.45,47.46,1098976.0,43.719,43.7282,43.6914,43.7006,1098976.0
2023-10-17 14:00:00,47.46,47.47,47.45,47.47,229245.0,43.7006,43.7098,43.6914,43.7098,229245.0
2023-10-17 14:30:00,47.47,47.49,47.46,47.48,258862.0,43.7098,43.7282,43.7006,43.719,258862.0
2023-10-17 15:00:00,47.48,47.5,47.48,47.49,153332.0,43.719,43.7374,43.719,43.7282,153332.0
2023-10-17 15:30:00,47.5,47.5,47.48,47.49,300286.0,43.7374,43.7374,43.719,43.7282,300286.0
2023-10-18 09:30:00,47.41,47.44,47.39,47.43,131725.0,43.6546,43.6822,43.6361,43.673,131725.0
2023-10-18 10:00:00,47.44,47.45,47.42,47.43,400483.0,43.6822,43.6914,43.6638,43.673,400483.0
2023-10-18 10:30:00,47.43,47.43,47.37,47.38,303210.0,43.673,43.673,43.6177,43.6269,303210.0
2023-10-18 11:00:00,47.37,47.38,47.35,47.36,178412.0,43.6177,43.6269,43.5993,43.6085,178412.0
2023-10-18 11:30:00,47.37,47.38,47.36,47.37,136129.0,43.6177,43.6269,43.6085,43.6177,136129.0
2023-10-18 12:00:00,47.37,47.38,47.36,47.38,154920.0,43.6177,43.6269,43.6085,43.6269,154920.0
2023-10-18 12:30:00,47.38,47.38,47.37,47.38,144847.0,43.6269,43.6269,43.6177,43.6269,144847.0
2023-10-18 13:00:00,47.38,47.42,47.34,47.39,148306.0,43.6269,43.6638,43.5901,43.6361,148306.0
2023-10-18 13:30:00,47.39,47.42,47.37,47.42,119772.0,43.6361,43.6638,43.6177,43.6638,119772.0
2023-10-18 14:00:00,47.42,47.43,47.4,47.41,209526.0,43.6638,43.673,43.6454,43.6546,209526.0
2023-10-18 14:30:00,47.41,47.41,47.39,47.4,159131.0,43.6546,43.6546,43.6361,43.6454,159131.0
2023-10-18 15:00:00,47.4,47.4,47.38,47.38,248250.0,43.6454,43.6454,43.6269,43.6269,248250.0
2023-10-18 15:30:00,47.39,47.41,47.38,47.41,4016177.0,43.6361,43.6546,43.6269,43.6546,4016177.0
2023-10-19 09:30:00,47.37,47.42,47.36,47.39,120360.0,43.6177,43.6638,43.6085,43.6361,120360.0
2023-10-19 10:00:00,47.39,47.39,47.32,47.33,246330.0,43.6361,43.6361,43.5717,43.5809,246330.0
2023-10-19 10:30:00,47.33,47.36,47.32,47.33,77034.0,43.5809,43.6085,43.5717,43.5809,77034.0
2023-10-19 11:00:00,47.33,47.36,47.32,47.36,142129.0,43.5809,43.6085,43.5717,43.6085,142129.0
2023-10-19 11:30:00,47.36,47.38,47.35,47.36,72572.0,43.6085,43.6269,43.5993,43.6085,72572.0
2023-10-19 12:00:00,47.36,47.44,47.34,47.4,217006.0,43.6085,43.6822,43.5901,43.6454,217006.0
2023-10-19 12:30:00,47.4,47.41,47.3,47.41,685403.0,43.6454,43.6546,43.5533,43.6546,685403.0
2023-10-19 13:00:00,47.41,47.45,47.4,47.42,161946.0,43.6546,43.6914,43.6454,43.6638,161946.0
2023-10-19 13:30:00,47.43,47.44,47.4,47.42,163528.0,43.673,43.6822,43.6454,43.6638,163528.0
2023-10-19 14:00:00,47.41,47.43,47.39,47.39,118204.0,43.6546,43.673,43.6361,43.6361,118204.0
2023-10-19 14:30:00,47.39,47.39,47.36,47.37,172613.0,43.6361,43.6361,43.6085,43.6177,172613.0
2023-10-19 15:00:00,47.37,47.39,47.37,47.39,215872.0,43.6177,43.6361,43.6177,43.6361,215872.0
2023-10-19 15:30:00,47.39,47.39,47.34,47.38,241719.0,43.6361,43.6361,43.5901,43.6269,241719.0
2023-10-20 09:30:00,47.43,47.49,47.42,47.48,167961.0,43.673,43.7282,43.6638,43.719,167961.0
2023-10-20 10:00:00,47.47,47.48,47.44,47.44,289265.0,43.7098,43.719,43.6822,43.6822,289265.0
2023-10-20 10:30:00,47.45,47.47,47.44,47.46,158298.0,43.6914,43.7098,43.6822,43.7006,158298.0
2023-10-20 11:00:00,47.47,47.51,47.46,47.49,78084.0,43.7098,43.7466,43.7006,43.7282,78084.0
2023-10-20 11:30:00,47.49,47.5,47.47,47.48,96270.0,43.7282,43.7374,43.7098,43.719,96270.0
2023-10-20 12:00:00,47.48,47.49,47.46,47.49,140733.0,43.719,43.7282,43.7006,43.7282,140733.0
2023-10-20 12:30:00,47.48,47.5,47.48,47.5,113037.0,43.719,43.7374,43.719,43.7374,113037.0
2023-10-20 13:00:00,47.5,47.5,47.47,47.48,120131.0,43.7374,43.7374,43.7098,43.719,120131.0
2023-10-20 13:30:00,47.47,47.49,47.47,47.48,68127.0,43.7098,43.7282,43.7098,43.719,68127.0
2023-10-20 14:00:00,47.47,47.48,47.46,47.48,171037.0,43.7098,43.719,43.7006,43.719,171037.0
2023-10-20 14:30:00,47.48,47.48,47.46,47.48,109746.0,43.719,43.719,43.7006,43.719,109746.0
2023-10-20 15:00:00,47.48,47.48,47.46,47.47,62789.0,43.719,43.719,43.7006,43.7098,62789.0
2023-10-20 15:30:00,47.47,47.48,47.46,47.48,147158.0,43.7098,43.719,43.7006,43.719,147158.0
2023-10-23 09:30:00,47.45,47.48,47.4,47.48,303173.0,43.6914,43.719,43.6454,43.719,303173.0
2023-10-23 10:00:00,47.48,47.54,47.46,47.54,400262.0,43.719,43.7743,43.7006,43.7743,400262.0
2023-10-23 10:30:00,47.53,47.55,47.51,47.54,154367.0,43.7651,43.7835,43.7466,43.7743,154367.0
2023-10-23 11:00:00,47.55,47.59,47.53,47.59,326594.0,43.7835,43.8203,43.7651,43.8203,326594.0
2023-10-23 11:30:00,47.59,47.6,47.58,47.59,107641.0,43.8203,43.8295,43.8111,43.8203,107641.0
2023-10-23 12:00:00,47.59,47.6,47.59,47.6,168919.0,43.8203,43.8295,43.8203,43.8295,168919.0
2023-10-23 12:30:00,47.59,47.65,47.59,47.64,490249.0,43.8203,43.8756,43.8203,43.8663,490249.0
2023-10-23 13:00:00,47.64,47.66,47.63,47.64,118244.0,43.8663,43.8848,43.8571,43.8663,118244.0
2023-10-23 13:30:00,47.65,47.65,47.63,47.64,52369.0,43.8756,43.8756,43.8571,43.8663,52369.0
2023-10-23 14:00:00,47.64,47.64,47.62,47.63,196417.0,43.8663,43.8663,43.8479,43.8571,196417.0
2023-10-23 14:30:00,47.63,47.63,47.62,47.63,141545.0,43.8571,43.8571,43.8479,43.8571,141545.0
2023-10-23 15:00:00,47.63,47.63,47.61,47.62,175408.0,43.8571,43.8571,43.8387,43.8479,175408.0
2023-10-23 15:30:00,47.62,47.62,47.61,47.61,168207.0,43.8479,43.8479,43.8387,43.8387,168207.0
2023-10-24 09:30:00,47.67,47.69,47.62,47.66,117621.0,43.894,43.9124,43.8479,43.8848,117621.0
2023-10-24 10:00:00,47.66,47.68,47.64,47.68,302414.0,43.8848,43.9032,43.8663,43.9032,302414.0
2023-10-24 10:30:00,47.68,47.68,47.65,47.68,142184.0,43.9032,43.9032,43.8756,43.9032,142184.0
2023-10-24 11:00:00,47.67,47.68,47.65,47.66,149053.0,43.894,43.9032,43.8756,43.8848,149053.0
2023-10-24 11:30:00,47.67,47.7,47.65,47.7,64058.0,43.894,43.9216,43.8756,43.9216,64058.0
2023-10-24 12:00:00,47.69,47.71,47.68,47.7,112141.0,43.9124,43.9308,43.9032,43.9216,112141.0
2023-10-24 12:30:00,47.71,47.72,47.69,47.69,85371.0,43.9308,43.94,43.9124,43.9124,85371.0
2023-10-24 13:00:00,47.7,47.73,47.69,47.7,67282.0,43.9216,43.9492,43.9124,43.9216,67282.0
2023-10-24 13:30:00,47.7,47.72,47.69,47.7,93385.0,43.9216,43.94,43.9124,43.9216,93385.0
2023-10-24 14:00:00,47.7,47.7,47.69,47.7,133716.0,43.9216,43.9216,43.9124,43.9216,133716.0
2023-10-24 14:30:00,47.7,47.7,47.68,47.7,196335.0,43.9216,43.9216,43.9032,43.9216,196335.0
2023-10-24 15:00:00,47.7,47.72,47.69,47.7,152974.0,43.9216,43.94,43.9124,43.9216,152974.0
2023-10-24 15:30:00,47.7,47.73,47.7,47.72,103398.0,43.9216,43.9492,43.9216,43.94,103398.0
2023-10-25 09:30:00,47.57,47.58,47.55,47.57,80622.0,43.8019,43.8111,43.7835,43.8019,80622.0
2023-10-25 10:00:00,47.57,47.57,47.53,47.54,319635.0,43.8019,43.8019,43.7651,43.7743,319635.0
2023-10-25 10:30:00,47.54,47.56,47.53,47.53,118307.0,43.7743,43.7927,43.7651,43.7651,118307.0
2023-10-25 11:00:00,47.53,47.55,47.52,47.53,105819.0,43.7651,43.7835,43.7558,43.7651,105819.0
2023-10-25 11:30:00,47.52,47.54,47.51,47.54,89785.0,43.7558,43.7743,43.7466,43.7743,89785.0
2023-10-25 12:00:00,47.54,47.54,47.52,47.52,76543.0,43.7743,43.7743,43.7558,43.7558,76543.0
2023-10-25 12:30:00,47.52,47.53,47.49,47.51,93982.0,43.7558,43.7651,43.7282,43.7466,93982.0
2023-10-25 13:00:00,47.5,47.51,47.45,47.45,173758.0,43.7374,43.7466,43.6914,43.6914,173758.0
2023-10-25 13:30:00,47.45,47.46,47.43,47.44,202605.0,43.6914,43.7006,43.673,43.6822,202605.0
2023-10-25 14:00:00,47.44,47.46,47.43,47.45,149016.0,43.6822,43.7006,43.673,43.6914,149016.0
2023-10-25 14:30:00,47.44,47.45,47.42,47.43,235097.0,43.6822,43.6914,43.6638,43.673,235097.0
2023-10-25 15:00:00,47.43,47.43,47.42,47.42,98847.0,43.673,43.673,43.6638,43.6638,98847.0
2023-10-25 15:30:00,47.43,47.45,47.42,47.44,105321.0,43.673,43.6914,43.6638,43.6822,105321.0
2023-10-26 09:30:00,47.64,47.67,47.6,47.65,264420.0,43.8663,43.894,43.8295,43.8756,264420.0
2023-10-26 10:00:00,47.65,47.65,47.61,47.64,351481.0,43.8756,43.8756,43.8387,43.8663,351481.0
2023-10-26 10:30:00,47.64,47.66,47.63,47.66,81421.0,43.8663,43.8848,43.8571,43.8848,81421.0
2023-10-26 11:00:00,47.65,47.66,47.61,47.62,188537.0,43.8756,43.8848,43.8387,43.8479,188537.0
2023-10-26 11:30:00,47.62,47.62,47.61,47.62,139755.0,43.8479,43.8479,43.8387,43.8479,139755.0
2023-10-26 12:00:00,47.62,47.64,47.61,47.62,129770.0,43.8479,43.8663,43.8387,43.8479,129770.0
2023-10-26 12:30:00,47.63,47.64,47.62,47.63,124371.0,43.8571,43.8663,43.8479,43.8571,124371.0
2023-10-26 13:00:00,47.62,47.69,47.62,47.68,155396.0,43.8479,43.9124,43.8479,43.9032,155396.0
2023-10-26 13:30:00,47.68,47.7,47.67,47.68,133713.0,43.9032,43.9216,43.894,43.9032,133713.0
2023-10-26 14:00:00,47.67,47.68,47.66,47.66,78858.0,43.894,43.9032,43.8848,43.8848,78858.0
2023-10-26 14:30:00,47.66,47.67,47.66,47.66,180319.0,43.8848,43.894,43.8848,43.8848,180319.0
2023-10-26 15:00:00,47.66,47.67,47.65,47.65,573928.0,43.8848,43.894,43.8756,43.8756,573928.0
2023-10-26 15:30:00,47.65,47.67,47.65,47.66,164402.0,43.8756,43.894,43.8756,43.8848,164402.0
2023-10-27 09:30:00,47.67,47.7,47.67,47.69,162207.0,43.894,43.9216,43.894,43.9124,162207.0
2023-10-27 10:00:00,47.68,47.69,47.66,47.66,193390.0,43.9032,43.9124,43.8848,43.8848,193390.0
2023-10-27 10:30:00,47.67,47.67,47.64,47.66,301357.0,43.894,43.894,43.8663,43.8848,301357.0
2023-10-27 11:00:00,47.66,47.68,47.66,47.67,90494.0,43.8848,43.9032,43.8848,43.894,90494.0
2023-10-27 11:30:00,47.66,47.69,47.66,47.68,179460.0,43.8848,43.9124,43.8848,43.9032,179460.0
2023-10-27 12:00:00,47.67,47.68,47.65,47.66,56956.0,43.894,43.9032,43.8756,43.8848,56956.0
2023-10-27 12:30:00,47.66,47.66,47.63,47.64,145437.0,43.8848,43.8848,43.8571,43.8663,145437.0
2023-10-27 13:00:00,47.64,47.66,47.63,47.66,98471.0,43.8663,43.8848,43.8571,43.8848,98471.0
2023-10-27 13:30:00,47.66,47.74,47.65,47.73,132337.0,43.8848,43.9584,43.8756,43.9492,132337.0
2023-10-27 14:00:00,47.73,47.75,47.72,47.73,157476.0,43.9492,43.9676,43.94,43.9492,157476.0
2023-10-27 14:30:00,47.73,47.74,47.73,47.74,153169.0,43.9492,43.9584,43.9492,43.9584,153169.0
2023-10-27 15:00:00,47.74,47.75,47.74,47.74,92966.0,43.9584,43.9676,43.9584,43.9584,92966.0
2023-10-27 15:30:00,47.75,47.75,47.73,47.75,86664.0,43.9676,43.9676,43.9492,43.9676,86664.0
2023-10-30 09:30:00,47.64,47.71,47.63,47.71,146474.0,43.8663,43.9308,43.8571,43.9308,146474.0
2023-10-30 10:00:00,47.71,47.73,47.64,47.65,194286.0,43.9308,43.9492,43.8663,43.8756,194286.0
2023-10-30 10:30:00,47.65,47.67,47.62,47.66,316002.0,43.8756,43.894,43.8479,43.8848,316002.0
2023-10-30 11:00:00,47.66,47.7,47.66,47.68,328458.0,43.8848,43.9216,43.8848,43.9032,328458.0
2023-10-30 11:30:00,47.68,47.68,47.65,47.66,69308.0,43.9032,43.9032,43.8756,43.8848,69308.0
2023-10-30 12:00:00,47.67,47.68,47.64,47.65,194108.0,43.894,43.9032,43.8663,43.8756,194108.0
2023-10-30 12:30:00,47.65,47.67,47.64,47.66,125229.0,43.8756,43.894,43.8663,43.8848,125229.0
2023-10-30 13:00:00,47.66,47.68,47.65,47.68,84713.0,43.8848,43.9032,43.8756,43.9032,84713.0
2023-10-30 13:30:00,47.67,47.69,47.67,47.68,97315.0,43.894,43.9124,43.894,43.9032,97315.0
2023-10-30 14:00:00,47.67,47.7,47.66,47.69,293646.0,43.894,43.9216,43.8848,43.9124,293646.0
2023-10-30 14:30:00,47.69,47.7,47.68,47.7,150997.0,43.9124,43.9216,43.9032,43.9216,150997.0
2023-10-30 15:00:00,47.7,47.74,47.69,47.7,389726.0,43.9216,43.9584,43.9124,43.9216,389726.0
2023-10-30 15:30:00,47.7,47.71,47.69,47.7,178188.0,43.9216,43.9308,43.9124,43.9216,178188.0
2023-10-31 09:30:00,47.73,47.76,47.7,47.76,246229.0,43.9492,43.9768,43.9216,43.9768,246229.0
2023-10-31 10:00:00,47.76,47.78,47.73,47.77,287650.0,43.9768,43.9953,43.9492,43.986,287650.0
2023-10-31 10:30:00,47.77,47.8,47.76,47.78,186786.0,43.986,44.0137,43.9768,43.9953,186786.0
2023-10-31 11:00:00,47.78,47.8,47.77,47.79,144083.0,43.9953,44.0137,43.986,44.0045,144083.0
2023-10-31 11:30:00,47.78,47.79,47.72,47.74,171538.0,43.9953,44.0045,43.94,43.9584,171538.0
2023-10-31 12:00:00,47.73,47.75,47.72,47.73,123497.0,43.9492,43.9676,43.94,43.9492,123497.0
2023-10-31 12:30:00,47.73,47.73,47.72,47.73,122570.0,43.9492,43.9492,43.94,43.9492,122570.0
2023-10-31 13:00:00,47.72,47.73,47.71,47.72,119338.0,43.94,43.9492,43.9308,43.94,119338.0
2023-10-31 13:30:00,47.72,47.74,47.71,47.73,294256.0,43.94,43.9584,43.9308,43.9492,294256.0
2023-10-31 14:00:00,47.73,47.75,47.7,47.7,252850.0,43.9492,43.9676,43.9216,43.9216,252850.0
2023-10-31 14:30:00,47.71,47.71,47.69,47.7,118642.0,43.9308,43.9308,43.9124,43.9216,118642.0
2023-10-31 15:00:00,47.7,47.7,47.68,47.69,133721.0,43.9216,43.9216,43.9032,43.9124,133721.0
2023-10-31 15:30:00,47.69,47.71,47.67,47.68,530815.0,43.9124,43.9308,43.894,43.9032,530815.0
2023-11-01 09:30:00,47.65,47.73,47.65,47.73,202598.0,43.9529,44.0267,43.9529,44.0267,202598.0
2023-11-01 10:00:00,47.73,47.81,47.73,47.8,188069.0,44.0267,44.1005,44.0267,44.0913,188069.0
2023-11-01 10:30:00,47.8,47.83,47.8,47.82,558008.0,44.0913,44.119,44.0913,44.1097,558008.0
2023-11-01 11:00:00,47.82,47.82,47.79,47.8,172390.0,44.1097,44.1097,44.0821,44.0913,172390.0
2023-11-01 11:30:00,47.8,47.82,47.79,47.82,141953.0,44.0913,44.1097,44.0821,44.1097,141953.0
2023-11-01 12:00:00,47.82,47.82,47.78,47.79,99518.0,44.1097,44.1097,44.0728,44.0821,99518.0
2023-11-01 12:30:00,47.79,47.79,47.77,47.77,626024.0,44.0821,44.0821,44.0636,44.0636,626024.0
2023-11-01 13:00:00,47.77,47.78,47.77,47.77,92898.0,44.0636,44.0728,44.0636,44.0636,92898.0
2023-11-01 13:30:00,47.77,47.82,47.77,47.82,150758.0,44.0636,44.1097,44.0636,44.1097,150758.0
2023-11-01 14:00:00,47.82,47.88,47.79,47.8,315844.0,44.1097,44.1651,44.0821,44.0913,315844.0
2023-11-01 14:30:00,47.8,47.82,47.77,47.82,205523.0,44.0913,44.1097,44.0636,44.1097,205523.0
2023-11-01 15:00:00,47.82,47.86,47.81,47.86,226319.0,44.1097,44.1466,44.1005,44.1466,226319.0
2023-11-01 15:30:00,47.85,47.87,47.85,47.85,696771.0,44.1374,44.1559,44.1374,44.1374,696771.0
2023-11-02 09:30:00,48.05,48.1,48.04,48.07,133818.0,44.3219,44.368,44.3127,44.3403,133818.0
2023-11-02 10:00:00,48.07,48.08,48.02,48.07,405739.0,44.3403,44.3496,44.2942,44.3403,405739.0
2023-11-02 10:30:00,48.07,48.1,48.06,48.09,138742.0,44.3403,44.368,44.3311,44.3588,138742.0
2023-11-02 11:00:00,48.1,48.1,48.02,48.03,111108.0,44.368,44.368,44.2942,44.3034,111108.0
2023-11-02 11:30:00,48.03,48.05,48.0,48.01,119114.0,44.3034,44.3219,44.2758,44.285,119114.0
2023-11-02 12:00:00,48.01,48.02,48.0,48.02,90930.0,44.285,44.2942,44.2758,44.2942,90930.0
2023-11-02 12:30:00,48.02,48.05,48.01,48.02,96016.0,44.2942,44.3219,44.285,44.2942,96016.0
2023-11-02 13:00:00,48.02,48.02,48.0,48.02,128905.0,44.2942,44.2942,44.2758,44.2942,128905.0
2023-11-02 13:30:00,48.02,48.05,48.01,48.05,160028.0,44.2942,44.3219,44.285,44.3219,160028.0
2023-11-02 14:00:00,48.04,48.05,48.04,48.05,155955.0,44.3127,44.3219,44.3127,44.3219,155955.0
2023-11-02 14:30:00,48.04,48.05,48.03,48.05,140731.0,44.3127,44.3219,44.3034,44.3219,140731.0
2023-11-02 15:00:00,48.05,48.05,48.02,48.05,179077.0,44.3219,44.3219,44.2942,44.3219,179077.0
2023-11-02 15:30:00,48.05,48.07,48.04,48.06,319491.0,44.3219,44.3403,44.3127,44.3311,319491.0
2023-11-03 09:30:00,48.26,48.33,48.25,48.29,152219.0,44.5156,44.5802,44.5064,44.5433,152219.0
2023-11-03 10:00:00,48.29,48.32,48.23,48.23,379264.0,44.5433,44.5709,44.4879,44.4879,379264.0
2023-11-03 10:30:00,48.24,48.28,48.23,48.28,514489.0,44.4971,44.534,44.4879,44.534,514489.0
2023-11-03 11:00:00,48.27,48.31,48.27,48.3,197649.0,44.5248,44.5617,44.5248,44.5525,197649.0
2023-11-03 11:30:00,48.31,48.32,48.26,48.29,127823.0,44.5617,44.5709,44.5156,44.5433,127823.0
2023-11-03 12:00:00,48.29,48.33,48.28,48.33,188293.0,44.5433,44.5802,44.534,44.5802,188293.0
2023-11-03 12:30:00,48.33,48.33,48.32,48.33,94643.0,44.5802,44.5802,44.5709,44.5802,94643.0
2023-11-03 13:00:00,48.33,48.34,48.32,48.33,115016.0,44.5802,44.5894,44.5709,44.5802,115016.0
2023-11-03 13:30:00,48.33,48.33,48.3,48.32,87387.0,44.5802,44.5802,44.5525,44.5709,87387.0
2023-11-03 14:00:00,48.32,48.32,48.3,48.32,216556.0,44.5709,44.5709,44.5525,44.5709,216556.0
2023-11-03 14:30:00,48.32,48.32,48.3,48.3,122324.0,44.5709,44.5709,44.5525,44.5525,122324.0
2023-11-03 15:00:00,48.3,48.31,48.29,48.29,87340.0,44.5525,44.5617,44.5433,44.5433,87340.0
2023-11-03 15:30:00,48.3,48.3,48.26,48.27,179254.0,44.5525,44.5525,44.5156,44.5248,179254.0
2023-11-06 09:30:00,48.14,48.16,48.11,48.12,764683.0,44.4049,44.4234,44.3772,44.3865,764683.0
2023-11-06 10:00:00,48.12,48.13,48.1,48.12,428770.0,44.3865,44.3957,44.368,44.3865,428770.0
2023-11-06 10:30:00,48.11,48.14,48.11,48.13,215034.0,44.3772,44.4049,44.3772,44.3957,215034.0
2023-11-06 11:00:00,48.12,48.14,48.1,48.1,85795.0,44.3865,44.4049,44.368,44.368,85795.0
2023-11-06 11:30:00,48.1,48.13,48.1,48.12,122088.0,44.368,44.3957,44.368,44.3865,122088.0
2023-11-06 12:00:00,48.11,48.12,48.09,48.09,155636.0,44.3772,44.3865,44.3588,44.3588,155636.0
2023-11-06 12:30:00,48.09,48.11,48.09,48.11,137428.0,44.3588,44.3772,44.3588,44.3772,137428.0
2023-11-06 13:00:00,48.11,48.11,48.08,48.1,144261.0,44.3772,44.3772,44.3496,44.368,144261.0
2023-11-06 13:30:00,48.1,48.11,48.09,48.09,106487.0,44.368,44.3772,44.3588,44.3588,106487.0
2023-11-06 14:00:00,48.09,48.1,48.06,48.07,189214.0,44.3588,44.368,44.3311,44.3403,189214.0
2023-11-06 14:30:00,48.07,48.08,48.06,48.07,86347.0,44.3403,44.3496,44.3311,44.3403,86347.0
2023-11-06 15:00:00,48.07,48.08,48.06,48.08,126640.0,44.3403,44.3496,44.3311,44.3496,126640.0
2023-11-06 15:30:00,48.08,48.09,48.07,48.08,249570.0,44.3496,44.3588,44.3403,44.3496,249570.0
2023-11-07 09:30:00,48.26,48.3,48.26,48.29,107828.0,44.5156,44.5525,44.5156,44.5433,107828.0
2023-11-07 10:00:00,48.29,48.31,48.28,48.3,384487.0,44.5433,44.5617,44.534,44.5525,384487.0
2023-11-07 10:30:00,48.31,48.34,48.31,48.34,219600.0,44.5617,44.5894,44.5617,44.5894,219600.0
2023-11-07 11:00:00,48.33,48.34,48.31,48.34,117561.0,44.5802,44.5894,44.5617,44.5894,117561.0
2023-11-07 11:30:00,48.33,48.35,48.32,48.34,87875.0,44.5802,44.5986,44.5709,44.5894,87875.0
2023-11-07 12:00:00,48.34,48.35,48.31,48.32,117289.0,44.5894,44.5986,44.5617,44.5709,117289.0
2023-11-07 12:30:00,48.32,48.33,48.31,48.33,80499.0,44.5709,44.5802,44.5617,44.5802,80499.0
2023-11-07 13:00:00,48.33,48.35,48.31,48.35,73576.0,44.5802,44.5986,44.5617,44.5986,73576.0
2023-11-07 13:30:00,48.34,48.39,48.34,48.39,150145.0,44.5894,44.6355,44.5894,44.6355,150145.0
2023-11-07 14:00:00,48.39,48.39,48.37,48.38,153522.0,44.6355,44.6355,44.6171,44.6263,153522.0
2023-11-07 14:30:00,48.38,48.38,48.34,48.34,119490.0,44.6263,44.6263,44.5894,44.5894,119490.0
2023-11-07 15:00:00,48.34,48.35,48.33,48.34,95492.0,44.5894,44.5986,44.5802,44.5894,95492.0
2023-11-07 15:30:00,48.34,48.34,48.32,48.34,106336.0,44.5894,44.5894,44.5709,44.5894,106336.0
2023-11-08 09:30:00,48.43,48.47,48.43,48.46,127588.0,44.6724,44.7093,44.6724,44.7001,127588.0
2023-11-08 10:00:00,48.46,48.46,48.43,48.44,323425.0,44.7001,44.7001,44.6724,44.6816,323425.0
2023-11-08 10:30:00,48.44,48.46,48.43,48.46,114491.0,44.6816,44.7001,44.6724,44.7001,114491.0
2023-11-08 11:00:00,48.46,48.5,48.44,48.5,156399.0,44.7001,44.737,44.6816,44.737,156399.0
2023-11-08 11:30:00,48.5,48.5,48.47,48.48,203100.0,44.737,44.737,44.7093,44.7185,203100.0
2023-11-08 12:00:00,48.48,48.5,48.48,48.49,102105.0,44.7185,44.737,44.7185,44.7277,102105.0
2023-11-08 12:30:00,48.49,48.5,48.48,48.5,106957.0,44.7277,44.737,44.7185,44.737,106957.0
2023-11-08 13:00:00,48.5,48.53,48.47,48.52,166682.0,44.737,44.7646,44.7093,44.7554,166682.0
2023-11-08 13:30:00,48.53,48.53,48.5,48.5,105043.0,44.7646,44.7646,44.737,44.737,105043.0
2023-11-08 14:00:00,48.51,48.52,48.5,48.51,115942.0,44.7462,44.7554,44.737,44.7462,115942.0
2023-11-08 14:30:00,48.5,48.51,48.48,48.5,131410.0,44.737,44.7462,44.7185,44.737,131410.0
2023-11-08 15:00:00,48.5,48.52,48.49,48.51,118029.0,44.737,44.7554,44.7277,44.7462,118029.0
2023-11-08 15:30:00,48.5,48.51,48.49,48.5,140265.0,44.737,44.7462,44.7277,44.737,140265.0
2023-11-09 09:30:00,48.5,48.52,48.47,48.52,284594.0,44.737,44.7554,44.7093,44.7554,284594.0
2023-11-09 10:00:00,48.52,48.53,48.46,48.47,582958.0,44.7554,44.7646,44.7001,44.7093,582958.0
2023-11-09 10:30:00,48.47,48.48,48.44,48.47,145572.0,44.7093,44.7185,44.6816,44.7093,145572.0
2023-11-09 11:00:00,48.47,48.48,48.45,48.45,163856.0,44.7093,44.7185,44.6909,44.6909,163856.0
2023-11-09 11:30:00,48.46,48.48,48.44,48.47,72312.0,44.7001,44.7185,44.6816,44.7093,72312.0
2023-11-09 12:00:00,48.46,48.49,48.45,48.45,126321.0,44.7001,44.7277,44.6909,44.6909,126321.0
2023-11-09 12:30:00,48.46,48.46,48.43,48.43,108470.0,44.7001,44.7001,44.6724,44.6724,108470.0
2023-11-09 13:00:00,48.44,48.45,48.34,48.37,109539.0,44.6816,44.6909,44.5894,44.6171,109539.0
2023-11-09 13:30:00,48.36,48.39,48.36,48.37,70182.0,44.6078,44.6355,44.6078,44.6171,70182.0
2023-11-09 14:00:00,48.38,48.38,48.31,48.33,164738.0,44.6263,44.6263,44.5617,44.5802,164738.0
2023-11-09 14:30:00,48.33,48.34,48.29,48.32,159480.0,44.5802,44.5894,44.5433,44.5709,159480.0
2023-11-09 15:00:00,48.32,48.33,48.29,48.31,87435.0,44.5709,44.5802,44.5433,44.5617,87435.0
2023-11-09 15:30:00,48.3,48.31,48.28,48.29,90924.0,44.5525,44.5617,44.534,44.5433,90924.0
2023-11-10 09:30:00,48.37,48.38,48.35,48.36,108034.0,44.6171,44.6263,44.5986,44.6078,108034.0
2023-11-10 10:00:00,48.35,48.38,48.32,48.34,370347.0,44.5986,44.6263,44.5709,44.5894,370347.0
2023-11-10 10:30:00,48.34,48.36,48.32,48.36,106949.0,44.5894,44.6078,44.5709,44.6078,106949.0
2023-11-10 11:00:00,48.36,48.37,48.34,48.34,104530.0,44.6078,44.6171,44.5894,44.5894,104530.0
2023-11-10 11:30:00,48.34,48.35,48.31,48.33,90574.0,44.5894,44.5986,44.5617,44.5802,90574.0
2023-11-10 12:00:00,48.33,48.33,48.32,48.33,94881.0,44.5802,44.5802,44.5709,44.5802,94881.0
2023-11-10 12:30:00,48.33,48.34,48.31,48.31,78479.0,44.5802,44.5894,44.5617,44.5617,78479.0
2023-11-10 13:00:00,48.32,48.32,48.3,48.32,101274.0,44.5709,44.5709,44.5525,44.5709,101274.0
2023-11-10 13:30:00,48.31,48.32,48.3,48.32,137754.0,44.5617,44.5709,44.5525,44.5709,137754.0
2023-11-10 14:00:00,48.32,48.33,48.31,48.33,102960.0,44.5709,44.5802,44.5617,44.5802,102960.0
2023-11-10 14:30:00,48.33,48.33,48.31,48.32,63220.0,44.5802,44.5802,44.5617,44.5709,63220.0
2023-11-10 15:00:00,48.32,48.33,48.3,48.33,121456.0,44.5709,44.5802,44.5525,44.5802,121456.0
2023-11-10 15:30:00,48.33,48.34,48.32,48.34,72484.0,44.5802,44.5894,44.5709,44.5894,72484.0
2023-11-13 09:30:00,48.27,48.29,48.22,48.23,143809.0,44.5248,44.5433,44.4787,44.4879,143809.0
2023-11-13 10:00:00,48.23,48.26,48.21,48.26,365984.0,44.4879,44.5156,44.4695,44.5156,365984.0
2023-11-13 10:30:00,48.25,48.28,48.25,48.27,125797.0,44.5064,44.534,44.5064,44.5248,125797.0
2023-11-13 11:00:00,48.28,48.31,48.27,48.3,144368.0,44.534,44.5617,44.5248,44.5525,144368.0
2023-11-13 11:30:00,48.3,48.32,48.3,48.31,97549.0,44.5525,44.5709,44.5525,44.5617,97549.0
2023-11-13 12:00:00,48.31,48.32,48.29,48.3,95790.0,44.5617,44.5709,44.5433,44.5525,95790.0
2023-11-13 12:30:00,48.3,48.32,48.3,48.3,126605.0,44.5525,44.5709,44.5525,44.5525,126605.0
2023-11-13 13:00:00,48.3,48.31,48.3,48.31,82664.0,44.5525,44.5617,44.5525,44.5617,82664.0
2023-11-13 13:30:00,48.31,48.33,48.3,48.33,98932.0,44.5617,44.5802,44.5525,44.5802,98932.0
2023-11-13 14:00:00,48.33,48.33,48.31,48.32,191123.0,44.5802,44.5802,44.5617,44.5709,191123.0
2023-11-13 14:30:00,48.33,48.33,48.31,48.32,86439.0,44.5802,44.5802,44.5617,44.5709,86439.0
2023-11-13 15:00:00,48.32,48.32,48.31,48.32,76156.0,44.5709,44.5709,44.5617,44.5709,76156.0
2023-11-13 15:30:00,48.32,48.34,48.31,48.32,134077.0,44.5709,44.5894,44.5617,44.5709,134077.0
2023-11-14 09:30:00,48.6,48.64,48.59,48.6,148726.0,44.8292,44.8661,44.82,44.8292,148726.0
2023-11-14 10:00:00,48.61,48.64,48.59,48.63,409363.0,44.8384,44.8661,44.82,44.8569,409363.0
2023-11-14 10:30:00,48.63,48.65,48.61,48.64,148548.0,44.8569,44.8753,44.8384,44.8661,148548.0
2023-11-14 11:00:00,48.65,48.67,48.64,48.67,144449.0,44.8753,44.8938,44.8661,44.8938,144449.0
2023-11-14 11:30:00,48.67,48.69,48.66,48.66,199470.0,44.8938,44.9122,44.8846,44.8846,199470.0
2023-11-14 12:00:00,48.66,48.67,48.64,48.64,98608.0,44.8846,44.8938,44.8661,44.8661,98608.0
2023-11-14 12:30:00,48.65,48.66,48.64,48.65,54818.0,44.8753,44.8846,44.8661,44.8753,54818.0
2023-11-14 13:00:00,48.66,48.67,48.64,48.66,95350.0,44.8846,44.8938,44.8661,44.8846,95350.0
2023-11-14 13:30:00,48.67,48.67,48.65,48.66,132150.0,44.8938,44.8938,44.8753,44.8846,132150.0
2023-11-14 14:00:00,48.66,48.67,48.65,48.66,154260.0,44.8846,44.8938,44.8753,44.8846,154260.0
2023-11-14 14:30:00,48.66,48.69,48.66,48.69,181058.0,44.8846,44.9122,44.8846,44.9122,181058.0
2023-11-14 15:00:00,48.68,48.7,48.68,48.7,84707.0,44.903,44.9215,44.903,44.9215,84707.0
2023-11-14 15:30:00,48.7,48.7,48.68,48.69,239163.0,44.9215,44.9215,44.903,44.9122,239163.0
2023-11-15 09:30:00,48.67,48.67,48.59,48.6,137810.0,44.8938,44.8938,44.82,44.8292,137810.0
2023-11-15 10:00:00,48.6,48.61,48.57,48.6,171017.0,44.8292,44.8384,44.8015,44.8292,171017.0
2023-11-15 10:30:00,48.59,48.62,48.58,48.62,293918.0,44.82,44.8477,44.8108,44.8477,293918.0
2023-11-15 11:00:00,48.62,48.64,48.61,48.63,144140.0,44.8477,44.8661,44.8384,44.8569,144140.0
2023-11-15 11:30:00,48.63,48.63,48.58,48.59,86245.0,44.8569,44.8569,44.8108,44.82,86245.0
2023-11-15 12:00:00,48.59,48.61,48.58,48.61,184458.0,44.82,44.8384,44.8108,44.8384,184458.0
2023-11-15 12:30:00,48.6,48.62,48.6,48.61,97577.0,44.8292,44.8477,44.8292,44.8384,97577.0
2023-11-15 13:00:00,48.61,48.62,48.59,48.59,53241.0,44.8384,44.8477,44.82,44.82,53241.0
2023-11-15 13:30:00,48.6,48.62,48.59,48.62,139963.0,44.8292,44.8477,44.82,44.8477,139963.0
2023-11-15 14:00:00,48.62,48.62,48.6,48.61,168268.0,44.8477,44.8477,44.8292,44.8384,168268.0
2023-11-15 14:30:00,48.61,48.63,48.61,48.63,117973.0,44.8384,44.8569,44.8384,44.8569,117973.0
2023-11-15 15:00:00,48.63,48.64,48.62,48.63,123890.0,44.8569,44.8661,44.8477,44.8569,123890.0
2023-11-15 15:30:00,48.63,48.63,48.61,48.62,202921.0,44.8569,44.8569,44.8384,44.8477,202921.0
2023-11-16 09:30:00,48.76,48.83,48.75,48.83,168795.0,44.9768,45.0414,44.9676,45.0414,168795.0
2023-11-16 10:00:00,48.83,48.85,48.81,48.84,357355.0,45.0414,45.0598,45.0229,45.0506,357355.0
2023-11-16 10:30:00,48.84,48.87,48.84,48.86,182367.0,45.0506,45.0783,45.0506,45.069,182367.0
2023-11-16 11:00:00,48.85,48.86,48.79,48.8,89971.0,45.0598,45.069,45.0045,45.0137,89971.0
2023-11-16 11:30:00,48.8,48.82,48.78,48.79,125896.0,45.0137,45.0321,44.9952,45.0045,125896.0
2023-11-16 12:00:00,48.8,48.83,48.79,48.82,307000.0,45.0137,45.0414,45.0045,45.0321,307000.0
2023-11-16 12:30:00,48.83,48.84,48.82,48.84,66224.0,45.0414,45.0506,45.0321,45.0506,66224.0
2023-11-16 13:00:00,48.84,48.86,48.83,48.85,80035.0,45.0506,45.069,45.0414,45.0598,80035.0
2023-11-16 13:30:00,48.85,48.86,48.83,48.84,98260.0,45.0598,45.069,45.0414,45.0506,98260.0
2023-11-16 14:00:00,48.84,48.84,48.82,48.83,83981.0,45.0506,45.0506,45.0321,45.0414,83981.0
2023-11-16 14:30:00,48.83,48.84,48.82,48.84,86761.0,45.0414,45.0506,45.0321,45.0506,86761.0
2023-11-16 15:00:00,48.84,48.84,48.82,48.83,138626.0,45.0506,45.0506,45.0321,45.0414,138626.0
2023-11-16 15:30:00,48.83,48.83,48.81,48.82,305708.0,45.0414,45.0414,45.0229,45.0321,305708.0
2023-11-17 09:30:00,48.88,48.88,48.82,48.84,120498.0,45.0875,45.0875,45.0321,45.0506,120498.0
2023-11-17 10:00:00,48.84,48.85,48.83,48.84,350529.0,45.0506,45.0598,45.0414,45.0506,350529.0
2023-11-17 10:30:00,48.84,48.85,48.83,48.85,174936.0,45.0506,45.0598,45.0414,45.0598,174936.0
2023-11-17 11:00:00,48.84,48.85,48.82,48.84,140138.0,45.0506,45.0598,45.0321,45.0506,140138.0
2023-11-17 11:30:00,48.84,48.85,48.81,48.84,130587.0,45.0506,45.0598,45.0229,45.0506,130587.0
2023-11-17 12:00:00,48.84,48.87,48.83,48.86,181626.0,45.0506,45.0783,45.0414,45.069,181626.0
2023-11-17 12:30:00,48.86,48.87,48.85,48.87,93571.0,45.069,45.0783,45.0598,45.0783,93571.0
2023-11-17 13:00:00,48.87,48.88,48.86,48.88,109850.0,45.0783,45.0875,45.069,45.0875,109850.0
2023-11-17 13:30:00,48.88,48.88,48.87,48.88,90895.0,45.0875,45.0875,45.0783,45.0875,90895.0
2023-11-17 14:00:00,48.87,48.89,48.86,48.87,201222.0,45.0783,45.0967,45.069,45.0783,201222.0
2023-11-17 14:30:00,48.87,48.87,48.85,48.86,159153.0,45.0783,45.0783,45.0598,45.069,159153.0
2023-11-17 15:00:00,48.86,48.86,48.85,48.86,110288.0,45.069,45.069,45.0598,45.069,110288.0
2023-11-17 15:30:00,48.86,48.87,48.84,48.86,281639.0,45.069,45.0783,45.0506,45.069,281639.0
2023-11-20 09:30:00,48.8,48.86,48.8,48.86,137334.0,45.0137,45.069,45.0137,45.069,137334.0
2023-11-20 10:00:00,48.86,48.86,48.84,48.84,482374.0,45.069,45.069,45.0506,45.0506,482374.0
2023-11-20 10:30:00,48.84,48.85,48.83,48.84,190108.0,45.0506,45.0598,45.0414,45.0506,190108.0
2023-11-20 11:00:00,48.84,48.85,48.82,48.82,81356.0,45.0506,45.0598,45.0321,45.0321,81356.0
2023-11-20 11:30:00,48.83,48.85,48.82,48.84,98852.0,45.0414,45.0598,45.0321,45.0506,98852.0
2023-11-20 12:00:00,48.84,48.86,48.84,48.85,116154.0,45.0506,45.069,45.0506,45.0598,116154.0
2023-11-20 12:30:00,48.85,48.9,48.84,48.86,558075.0,45.0598,45.1059,45.0506,45.069,558075.0
2023-11-20 13:00:00,48.86,48.93,48.86,48.91,141628.0,45.069,45.1336,45.069,45.1152,141628.0
2023-11-20 13:30:00,48.92,48.93,48.9,48.91,69016.0,45.1244,45.1336,45.1059,45.1152,69016.0
2023-11-20 14:00:00,48.91,48.91,48.89,48.89,182976.0,45.1152,45.1152,45.0967,45.0967,182976.0
2023-11-20 14:30:00,48.89,48.91,48.88,48.89,117792.0,45.0967,45.1152,45.0875,45.0967,117792.0
2023-11-20 15:00:00,48.88,48.92,48.88,48.9,132463.0,45.0875,45.1244,45.0875,45.1059,132463.0
2023-11-20 15:30:00,48.91,48.91,48.89,48.91,163075.0,45.1152,45.1152,45.0967,45.1152,163075.0
2023-11-21 09:30:00,48.97,49.0,48.97,48.98,168189.0,45.1705,45.1982,45.1705,45.1797,168189.0
2023-11-21 10:00:00,48.99,49.01,48.97,48.98,372935.0,45.189,45.2074,45.1705,45.1797,372935.0
2023-11-21 10:30:00,48.99,49.0,48.95,48.96,133699.0,45.189,45.1982,45.1521,45.1613,133699.0
2023-11-21 11:00:00,48.95,49.0,48.95,48.98,116502.0,45.1521,45.1982,45.1521,45.1797,116502.0
2023-11-21 11:30:00,48.98,48.99,48.98,48.98,117802.0,45.1797,45.189,45.1797,45.1797,117802.0
2023-11-21 12:00:00,48.98,48.99,48.93,48.95,234869.0,45.1797,45.189,45.1336,45.1521,234869.0
2023-11-21 12:30:00,48.94,48.96,48.93,48.94,48629.0,45.1428,45.1613,45.1336,45.1428,48629.0
2023-11-21 13:00:00,48.94,48.94,48.91,48.91,363571.0,45.1428,45.1428,45.1152,45.1152,363571.0
2023-11-21 13:30:00,48.91,48.92,48.9,48.92,130495.0,45.1152,45.1244,45.1059,45.1244,130495.0
2023-11-21 14:00:00,48.91,48.93,48.89,48.93,205261.0,45.1152,45.1336,45.0967,45.1336,205261.0
2023-11-21 14:30:00,48.93,48.94,48.92,48.93,82359.0,45.1336,45.1428,45.1244,45.1336,82359.0
2023-11-21 15:00:00,48.94,48.95,48.93,48.95,59456.0,45.1428,45.1521,45.1336,45.1521,59456.0
2023-11-21 15:30:00,48.95,48.95,48.93,48.95,156718.0,45.1521,45.1521,45.1336,45.1521,156718.0
2023-11-22 09:30:00,49.0,49.02,48.97,49.0,141201.0,45.1982,45.2166,45.1705,45.1982,141201.0
2023-11-22 10:00:00,49.0,49.01,48.92,48.93,356223.0,45.1982,45.2074,45.1244,45.1336,356223.0
2023-11-22 10:30:00,48.94,48.96,48.91,48.91,157959.0,45.1428,45.1613,45.1152,45.1152,157959.0
2023-11-22 11:00:00,48.91,48.93,48.9,48.91,178297.0,45.1152,45.1336,45.1059,45.1152,178297.0
2023-11-22 11:30:00,48.91,48.94,48.91,48.93,89102.0,45.1152,45.1428,45.1152,45.1336,89102.0
2023-11-22 12:00:00,48.92,48.93,48.91,48.91,112729.0,45.1244,45.1336,45.1152,45.1152,112729.0
2023-11-22 12:30:00,48.91,48.92,48.89,48.89,148621.0,45.1152,45.1244,45.0967,45.0967,148621.0
2023-11-22 13:00:00,48.9,48.92,48.89,48.91,74371.0,45.1059,45.1244,45.0967,45.1152,74371.0
2023-11-22 13:30:00,48.91,48.92,48.9,48.91,62163.0,45.1152,45.1244,45.1059,45.1152,62163.0
2023-11-22 14:00:00,48.91,48.92,48.91,48.92,107804.0,45.1152,45.1244,45.1152,45.1244,107804.0
2023-11-22 14:30:00,48.91,48.93,48.91,48.93,66921.0,45.1152,45.1336,45.1152,45.1336,66921.0
2023-11-22 15:00:00,48.93,48.93,48.92,48.92,58997.0,45.1336,45.1336,45.1244,45.1244,58997.0
2023-11-22 15:30:00,48.93,48.94,48.92,48.94,127477.0,45.1336,45.1428,45.1244,45.1428,127477.0
2023-11-24 09:30:00,48.73,48.74,48.69,48.7,191296.0,44.9491,44.9584,44.9122,44.9215,191296.0
2023-11-24 10:00:00,48.71,48.71,48.68,48.69,427510.0,44.9307,44.9307,44.903,44.9122,427510.0
2023-11-24 10:30:00,48.69,48.71,48.67,48.71,200398.0,44.9122,44.9307,44.8938,44.9307,200398.0
2023-11-24 11:00:00,48.71,48.71,48.68,48.7,90961.0,44.9307,44.9307,44.903,44.9215,90961.0
2023-11-24 11:30:00,48.7,48.71,48.69,48.71,31630.0,44.9215,44.9307,44.9122,44.9307,31630.0
2023-11-24 12:00:00,48.71,48.71,48.7,48.71,44551.0,44.9307,44.9307,44.9215,44.9307,44551.0
2023-11-24 12:30:00,48.7,48.72,48.7,48.72,93989.0,44.9215,44.9399,44.9215,44.9399,93989.0
2023-11-27 09:30:00,48.87,48.9,48.86,48.89,204005.0,45.0783,45.1059,45.069,45.0967,204005.0
2023-11-27 10:00:00,48.89,48.91,48.88,48.9,392304.0,45.0967,45.1152,45.0875,45.1059,392304.0
2023-11-27 10:30:00,48.91,48.91,48.88,48.91,222258.0,45.1152,45.1152,45.0875,45.1152,222258.0
2023-11-27 11:00:00,48.91,48.93,48.9,48.91,165597.0,45.1152,45.1336,45.1059,45.1152,165597.0
2023-11-27 11:30:00,48.91,48.92,48.88,48.91,167807.0,45.1152,45.1244,45.0875,45.1152,167807.0
2023-11-27 12:00:00,48.91,48.93,48.91,48.93,110445.0,45.1152,45.1336,45.1152,45.1336,110445.0
2023-11-27 12:30:00,48.93,48.94,48.91,48.94,68526.0,45.1336,45.1428,45.1152,45.1428,68526.0
2023-11-27 13:00:00,48.94,48.98,48.93,48.96,121874.0,45.1428,45.1797,45.1336,45.1613,121874.0
2023-11-27 13:30:00,48.96,48.96,48.94,48.96,92178.0,45.1613,45.1613,45.1428,45.1613,92178.0
2023-11-27 14:00:00,48.96,48.97,48.95,48.97,171601.0,45.1613,45.1705,45.1521,45.1705,171601.0
2023-11-27 14:30:00,48.97,48.98,48.95,48.97,171489.0,45.1705,45.1797,45.1521,45.1705,171489.0
2023-11-27 15:00:00,48.97,48.97,48.96,48.97,103526.0,45.1705,45.1705,45.1613,45.1705,103526.0
2023-11-27 15:30:00,48.96,48.98,48.96,48.97,160166.0,45.1613,45.1797,45.1613,45.1705,160166.0
2023-11-28 09:30:00,48.95,48.99,48.93,48.99,127847.0,45.1521,45.189,45.1336,45.189,127847.0
2023-11-28 10:00:00,48.98,49.01,48.97,49.01,346908.0,45.1797,45.2074,45.1705,45.2074,346908.0
2023-11-28 10:30:00,49.01,49.07,49.0,49.06,191579.0,45.2074,45.2627,45.1982,45.2535,191579.0
2023-11-28 11:00:00,49.07,49.1,49.06,49.09,195676.0,45.2627,45.2904,45.2535,45.2812,195676.0
2023-11-28 11:30:00,49.09,49.1,49.09,49.09,36675.0,45.2812,45.2904,45.2812,45.2812,36675.0
2023-11-28 12:00:00,49.09,49.1,49.09,49.09,63594.0,45.2812,45.2904,45.2812,45.2812,63594.0
2023-11-28 12:30:00,49.09,49.1,49.07,49.07,138697.0,45.2812,45.2904,45.2627,45.2627,138697.0
2023-11-28 13:00:00,49.08,49.1,49.05,49.07,74242.0,45.272,45.2904,45.2443,45.2627,74242.0
2023-11-28 13:30:00,49.07,49.08,49.06,49.07,73705.0,45.2627,45.272,45.2535,45.2627,73705.0
2023-11-28 14:00:00,49.06,49.09,49.06,49.08,115216.0,45.2535,45.2812,45.2535,45.272,115216.0
2023-11-28 14:30:00,49.09,49.1,49.08,49.09,329972.0,45.2812,45.2904,45.272,45.2812,329972.0
2023-11-28 15:00:00,49.09,49.09,49.07,49.09,272297.0,45.2812,45.2812,45.2627,45.2812,272297.0
2023-11-28 15:30:00,49.08,49.12,49.08,49.1,271518.0,45.272,45.3089,45.272,45.2904,271518.0
2023-11-29 09:30:00,49.3,49.37,49.3,49.37,104487.0,45.4749,45.5395,45.4749,45.5395,104487.0
2023-11-29 10:00:00,49.37,49.39,49.31,49.32,495940.0,45.5395,45.5579,45.4841,45.4934,495940.0
2023-11-29 10:30:00,49.32,49.35,49.28,49.34,228979.0,45.4934,45.521,45.4565,45.5118,228979.0
2023-11-29 11:00:00,49.34,49.35,49.32,49.34,1271538.0,45.5118,45.521,45.4934,45.5118,1271538.0
2023-11-29 11:30:00,49.34,49.36,49.32,49.34,6584968.0,45.5118,45.5302,45.4934,45.5118,6584968.0
2023-11-29 12:00:00,49.34,49.34,49.32,49.33,114713.0,45.5118,45.5118,45.4934,45.5026,114713.0
2023-11-29 12:30:00,49.33,49.34,49.32,49.34,67914.0,45.5026,45.5118,45.4934,45.5118,67914.0
2023-11-29 13:00:00,49.34,49.36,49.34,49.34,79729.0,45.5118,45.5302,45.5118,45.5118,79729.0
2023-11-29 13:30:00,49.34,49.36,49.34,49.34,91195.0,45.5118,45.5302,45.5118,45.5118,91195.0
2023-11-29 14:00:00,49.34,49.36,49.34,49.34,130253.0,45.5118,45.5302,45.5118,45.5118,130253.0
2023-11-29 14:30:00,49.35,49.35,49.32,49.34,176523.0,45.521,45.521,45.4934,45.5118,176523.0
2023-11-29 15:00:00,49.34,49.36,49.33,49.36,145729.0,45.5118,45.5302,45.5026,45.5302,145729.0
2023-11-29 15:30:00,49.35,49.36,49.35,49.36,221700.0,45.521,45.5302,45.521,45.5302,221700.0
2023-11-30 09:30:00,49.25,49.25,49.16,49.18,182971.0,45.4288,45.4288,45.3458,45.3642,182971.0
2023-11-30 10:00:00,49.18,49.2,49.17,49.18,412277.0,45.3642,45.3827,45.355,45.3642,412277.0
2023-11-30 10:30:00,49.18,49.24,49.17,49.23,156276.0,45.3642,45.4196,45.355,45.4103,156276.0
2023-11-30 11:00:00,49.23,49.26,49.23,49.26,174605.0,45.4103,45.438,45.4103,45.438,174605.0
2023-11-30 11:30:00,49.25,49.27,49.24,49.27,94150.0,45.4288,45.4472,45.4196,45.4472,94150.0
2023-11-30 12:00:00,49.26,49.27,49.23,49.25,75642.0,45.438,45.4472,45.4103,45.4288,75642.0
2023-11-30 12:30:00,49.25,49.26,49.2,49.21,97050.0,45.4288,45.438,45.3827,45.3919,97050.0
2023-11-30 13:00:00,49.21,49.22,49.2,49.22,85751.0,45.3919,45.4011,45.3827,45.4011,85751.0
2023-11-30 13:30:00,49.22,49.22,49.19,49.2,132435.0,45.4011,45.4011,45.3734,45.3827,132435.0
2023-11-30 14:00:00,49.21,49.23,49.2,49.21,225100.0,45.3919,45.4103,45.3827,45.3919,225100.0
2023-11-30 14:30:00,49.21,49.23,49.2,49.21,94290.0,45.3919,45.4103,45.3827,45.3919,94290.0
2023-11-30 15:00:00,49.22,49.22,49.19,49.2,387129.0,45.4011,45.4011,45.3734,45.3827,387129.0
2023-11-30 15:30:00,49.19,49.25,49.19,49.23,577275.0,45.3734,45.4288,45.3734,45.4103,577275.0
2023-12-01 09:30:00,49.16,49.24,49.16,49.23,141937.0,45.4258,45.4998,45.4258,45.4905,141937.0
2023-12-01 10:00:00,49.25,49.33,49.25,49.31,184742.0,45.509,45.5829,45.509,45.5644,184742.0
2023-12-01 10:30:00,49.3,49.31,49.26,49.3,445305.0,45.5552,45.5644,45.5182,45.5552,445305.0
2023-12-01 11:00:00,49.3,49.38,49.25,49.38,270401.0,45.5552,45.6291,45.509,45.6291,270401.0
2023-12-01 11:30:00,49.38,49.42,49.37,49.41,256058.0,45.6291,45.6661,45.6199,45.6568,256058.0
2023-12-01 12:00:00,49.41,49.41,49.37,49.39,337737.0,45.6568,45.6568,45.6199,45.6384,337737.0
2023-12-01 12:30:00,49.38,49.43,49.38,49.43,92978.0,45.6291,45.6753,45.6291,45.6753,92978.0
2023-12-01 13:00:00,49.43,49.47,49.42,49.46,127434.0,45.6753,45.7123,45.6661,45.703,127434.0
2023-12-01 13:30:00,49.46,49.47,49.43,49.45,112149.0,45.703,45.7123,45.6753,45.6938,112149.0
2023-12-01 14:00:00,49.45,49.46,49.43,49.45,175301.0,45.6938,45.703,45.6753,45.6938,175301.0
2023-12-01 14:30:00,49.45,49.45,49.41,49.42,98711.0,45.6938,45.6938,45.6568,45.6661,98711.0
2023-12-01 15:00:00,49.43,49.45,49.42,49.45,80297.0,45.6753,45.6938,45.6661,45.6938,80297.0
2023-12-01 15:30:00,49.45,49.45,49.42,49.44,379848.0,45.6938,45.6938,45.6661,45.6846,379848.0
2023-12-04 09:30:00,49.45,49.48,49.41,49.48,174540.0,45.6938,45.7215,45.6568,45.7215,174540.0
2023-12-04 10:00:00,49.48,49.51,49.46,49.47,518583.0,45.7215,45.7493,45.703,45.7123,518583.0
2023-12-04 10:30:00,49.46,49.47,49.41,49.41,260435.0,45.703,45.7123,45.6568,45.6568,260435.0
2023-12-04 11:00:00,49.41,49.43,49.4,49.41,99365.0,45.6568,45.6753,45.6476,45.6568,99365.0
2023-12-04 11:30:00,49.4,49.42,49.4,49.41,190017.0,45.6476,45.6661,45.6476,45.6568,190017.0
2023-12-04 12:00:00,49.41,49.41,49.38,49.38,83969.0,45.6568,45.6568,45.6291,45.6291,83969.0
2023-12-04 12:30:00,49.39,49.4,49.38,49.39,112230.0,45.6384,45.6476,45.6291,45.6384,112230.0
2023-12-04 13:00:00,49.4,49.4,49.38,49.39,98183.0,45.6476,45.6476,45.6291,45.6384,98183.0
2023-12-04 13:30:00,49.39,49.43,49.38,49.43,501282.0,45.6384,45.6753,45.6291,45.6753,501282.0
2023-12-04 14:00:00,49.43,49.44,49.42,49.44,1774129.0,45.6753,45.6846,45.6661,45.6846,1774129.0
2023-12-04 14:30:00,49.44,49.45,49.42,49.45,572282.0,45.6846,45.6938,45.6661,45.6938,572282.0
2023-12-04 15:00:00,49.45,49.47,49.44,49.47,587811.0,45.6938,45.7123,45.6846,45.7123,587811.0
2023-12-04 15:30:00,49.46,49.48,49.46,49.47,359609.0,45.703,45.7215,45.703,45.7123,359609.0
2023-12-05 09:30:00,49.58,49.64,49.58,49.63,518058.0,45.8139,45.8694,45.8139,45.8601,518058.0
2023-12-05 10:00:00,49.64,49.72,49.64,49.68,586781.0,45.8694,45.9433,45.8694,45.9063,586781.0
2023-12-05 10:30:00,49.68,49.72,49.65,49.72,336578.0,45.9063,45.9433,45.8786,45.9433,336578.0
2023-12-05 11:00:00,49.72,49.75,49.71,49.73,190281.0,45.9433,45.971,45.9341,45.9525,190281.0
2023-12-05 11:30:00,49.73,49.74,49.71,49.73,179296.0,45.9525,45.9618,45.9341,45.9525,179296.0
2023-12-05 12:00:00,49.73,49.74,49.72,49.73,249587.0,45.9525,45.9618,45.9433,45.9525,249587.0
2023-12-05 12:30:00,49.73,49.74,49.71,49.72,145571.0,45.9525,45.9618,45.9341,45.9433,145571.0
2023-12-05 13:00:00,49.72,49.74,49.71,49.72,207998.0,45.9433,45.9618,45.9341,45.9433,207998.0
2023-12-05 13:30:00,49.72,49.73,49.71,49.73,179348.0,45.9433,45.9525,45.9341,45.9525,179348.0
2023-12-05 14:00:00,49.73,49.76,49.72,49.73,173131.0,45.9525,45.9803,45.9433,45.9525,173131.0
2023-12-05 14:30:00,49.73,49.76,49.72,49.75,295830.0,45.9525,45.9803,45.9433,45.971,295830.0
2023-12-05 15:00:00,49.75,49.76,49.72,49.72,155154.0,45.971,45.9803,45.9433,45.9433,155154.0
2023-12-05 15:30:00,49.72,49.75,49.71,49.73,255764.0,45.9433,45.971,45.9341,45.9525,255764.0
2023-12-06 09:30:00,49.83,49.84,49.79,49.83,179043.0,46.0449,46.0542,46.008,46.0449,179043.0
2023-12-06 10:00:00,49.83,49.85,49.8,49.84,982043.0,46.0449,46.0634,46.0172,46.0542,982043.0
2023-12-06 10:30:00,49.85,49.87,49.84,49.84,123636.0,46.0634,46.0819,46.0542,46.0542,123636.0
2023-12-06 11:00:00,49.85,49.87,49.84,49.85,94572.0,46.0634,46.0819,46.0542,46.0634,94572.0
2023-12-06 11:30:00,49.85,49.89,49.85,49.89,63328.0,46.0634,46.1004,46.0634,46.1004,63328.0
2023-12-06 12:00:00,49.89,49.91,49.88,49.9,129364.0,46.1004,46.1189,46.0911,46.1096,129364.0
2023-12-06 12:30:00,49.9,49.9,49.89,49.9,78305.0,46.1096,46.1096,46.1004,46.1096,78305.0
2023-12-06 13:00:00,49.9,49.91,49.89,49.9,131551.0,46.1096,46.1189,46.1004,46.1096,131551.0
2023-12-06 13:30:00,49.91,49.92,49.9,49.9,318256.0,46.1189,46.1281,46.1096,46.1096,318256.0
2023-12-06 14:00:00,49.91,49.91,49.88,49.89,241315.0,46.1189,46.1189,46.0911,46.1004,241315.0
2023-12-06 14:30:00,49.89,49.9,49.88,49.88,114163.0,46.1004,46.1096,46.0911,46.0911,114163.0
2023-12-06 15:00:00,49.88,49.88,49.87,49.88,78078.0,46.0911,46.0911,46.0819,46.0911,78078.0
2023-12-06 15:30:00,49.87,49.89,49.87,49.89,160125.0,46.0819,46.1004,46.0819,46.1004,160125.0
2023-12-07 09:30:00,49.8,49.84,49.8,49.83,133950.0,46.0172,46.0542,46.0172,46.0449,133950.0
2023-12-07 10:00:00,49.83,49.84,49.79,49.83,464169.0,46.0449,46.0542,46.008,46.0449,464169.0
2023-12-07 10:30:00,49.83,49.83,49.8,49.83,151687.0,46.0449,46.0449,46.0172,46.0449,151687.0
2023-12-07 11:00:00,49.82,49.84,49.81,49.84,178323.0,46.0357,46.0542,46.0265,46.0542,178323.0
2023-12-07 11:30:00,49.83,49.86,49.83,49.84,130619.0,46.0449,46.0727,46.0449,46.0542,130619.0
2023-12-07 12:00:00,49.84,49.85,49.82,49.84,98518.0,46.0542,46.0634,46.0357,46.0542,98518.0
2023-12-07 12:30:00,49.84,49.88,49.84,49.87,129106.0,46.0542,46.0911,46.0542,46.0819,129106.0
2023-12-07 13:00:00,49.87,49.87,49.85,49.86,99938.0,46.0819,46.0819,46.0634,46.0727,99938.0
2023-12-07 13:30:00,49.86,49.87,49.85,49.87,46026.0,46.0727,46.0819,46.0634,46.0819,46026.0
2023-12-07 14:00:00,49.87,49.87,49.85,49.87,119443.0,46.0819,46.0819,46.0634,46.0819,119443.0
2023-12-07 14:30:00,49.86,49.87,49.84,49.85,123402.0,46.0727,46.0819,46.0542,46.0634,123402.0
2023-12-07 15:00:00,49.85,49.85,49.83,49.84,78931.0,46.0634,46.0634,46.0449,46.0542,78931.0
2023-12-07 15:30:00,49.83,49.84,49.81,49.82,177327.0,46.0449,46.0542,46.0265,46.0357,177327.0
2023-12-08 09:30:00,49.58,49.63,49.56,49.58,162489.0,45.8139,45.8601,45.7955,45.8139,162489.0
2023-12-08 10:00:00,49.58,49.64,49.57,49.64,364624.0,45.8139,45.8694,45.8047,45.8694,364624.0
2023-12-08 10:30:00,49.64,49.64,49.57,49.59,202453.0,45.8694,45.8694,45.8047,45.8232,202453.0
2023-12-08 11:00:00,49.59,49.59,49.56,49.58,148203.0,45.8232,45.8232,45.7955,45.8139,148203.0
2023-12-08 11:30:00,49.58,49.58,49.55,49.56,100631.0,45.8139,45.8139,45.7862,45.7955,100631.0
2023-12-08 12:00:00,49.56,49.59,49.55,49.59,258199.0,45.7955,45.8232,45.7862,45.8232,258199.0
2023-12-08 12:30:00,49.59,49.61,49.58,49.61,112032.0,45.8232,45.8417,45.8139,45.8417,112032.0
2023-12-08 13:00:00,49.6,49.62,49.59,49.61,150053.0,45.8324,45.8509,45.8232,45.8417,150053.0
2023-12-08 13:30:00,49.61,49.61,49.6,49.6,106936.0,45.8417,45.8417,45.8324,45.8324,106936.0
2023-12-08 14:00:00,49.61,49.62,49.6,49.62,106007.0,45.8417,45.8509,45.8324,45.8509,106007.0
2023-12-08 14:30:00,49.62,49.62,49.59,49.6,290165.0,45.8509,45.8509,45.8232,45.8324,290165.0
2023-12-08 15:00:00,49.59,49.62,49.59,49.62,106428.0,45.8232,45.8509,45.8232,45.8509,106428.0
2023-12-08 15:30:00,49.62,49.63,49.61,49.62,447142.0,45.8509,45.8601,45.8417,45.8509,447142.0
2023-12-11 09:30:00,49.57,49.6,49.56,49.59,170219.0,45.8047,45.8324,45.7955,45.8232,170219.0
2023-12-11 10:00:00,49.59,49.6,49.56,49.57,520871.0,45.8232,45.8324,45.7955,45.8047,520871.0
2023-12-11 10:30:00,49.57,49.57,49.55,49.56,444985.0,45.8047,45.8047,45.7862,45.7955,444985.0
2023-12-11 11:00:00,49.57,49.6,49.56,49.58,595725.0,45.8047,45.8324,45.7955,45.8139,595725.0
2023-12-11 11:30:00,49.58,49.58,49.52,49.55,120111.0,45.8139,45.8139,45.7585,45.7862,120111.0
2023-12-11 12:00:00,49.55,49.58,49.54,49.58,315063.0,45.7862,45.8139,45.777,45.8139,315063.0
2023-12-11 12:30:00,49.58,49.58,49.57,49.57,292239.0,45.8139,45.8139,45.8047,45.8047,292239.0
2023-12-11 13:00:00,49.57,49.59,49.54,49.59,134708.0,45.8047,45.8232,45.777,45.8232,134708.0
2023-12-11 13:30:00,49.59,49.61,49.58,49.6,101713.0,45.8232,45.8417,45.8139,45.8324,101713.0
2023-12-11 14:00:00,49.61,49.63,49.6,49.62,153866.0,45.8417,45.8601,45.8324,45.8509,153866.0
2023-12-11 14:30:00,49.63,49.63,49.61,49.61,396280.0,45.8601,45.8601,45.8417,45.8417,396280.0
2023-12-11 15:00:00,49.62,49.62,49.61,49.62,111378.0,45.8509,45.8509,45.8417,45.8509,111378.0
2023-12-11 15:30:00,49.62,49.62,49.6,49.6,129201.0,45.8509,45.8509,45.8324,45.8324,129201.0
2023-12-12 09:30:00,49.68,49.69,49.65,49.69,149317.0,45.9063,45.9156,45.8786,45.9156,149317.0
2023-12-12 10:00:00,49.68,49.71,49.67,49.7,485965.0,45.9063,45.9341,45.8971,45.9248,485965.0
2023-12-12 10:30:00,49.71,49.73,49.7,49.72,160517.0,45.9341,45.9525,45.9248,45.9433,160517.0
2023-12-12 11:00:00,49.72,49.74,49.7,49.71,81879.0,45.9433,45.9618,45.9248,45.9341,81879.0
2023-12-12 11:30:00,49.71,49.73,49.7,49.72,129355.0,45.9341,45.9525,45.9248,45.9433,129355.0
2023-12-12 12:00:00,49.72,49.72,49.69,49.7,75031.0,45.9433,45.9433,45.9156,45.9248,75031.0
2023-12-12 12:30:00,49.7,49.71,49.67,49.69,49808.0,45.9248,45.9341,45.8971,45.9156,49808.0
2023-12-12 13:00:00,49.69,49.73,49.68,49.71,109816.0,45.9156,45.9525,45.9063,45.9341,109816.0
2023-12-12 13:30:00,49.72,49.73,49.71,49.72,131814.0,45.9433,45.9525,45.9341,45.9433,131814.0
2023-12-12 14:00:00,49.71,49.73,49.71,49.73,167686.0,45.9341,45.9525,45.9341,45.9525,167686.0
2023-12-12 14:30:00,49.73,49.73,49.7,49.72,139209.0,45.9525,45.9525,45.9248,45.9433,139209.0
2023-12-12 15:00:00,49.72,49.73,49.71,49.72,156842.0,45.9433,45.9525,45.9341,45.9433,156842.0
2023-12-12 15:30:00,49.73,49.73,49.71,49.73,198488.0,45.9525,45.9525,45.9341,45.9525,198488.0
2023-12-13 09:30:00,49.87,49.91,49.87,49.89,200840.0,46.0819,46.1189,46.0819,46.1004,200840.0
2023-12-13 10:00:00,49.88,49.9,49.88,49.89,433341.0,46.0911,46.1096,46.0911,46.1004,433341.0
2023-12-13 10:30:00,49.89,49.92,49.89,49.92,121616.0,46.1004,46.1281,46.1004,46.1281,121616.0
2023-12-13 11:00:00,49.91,49.93,49.9,49.93,84738.0,46.1189,46.1373,46.1096,46.1373,84738.0
2023-12-13 11:30:00,49.92,49.93,49.91,49.91,122989.0,46.1281,46.1373,46.1189,46.1189,122989.0
2023-12-13 12:00:00,49.91,49.92,49.91,49.92,77807.0,46.1189,46.1281,46.1189,46.1281,77807.0
2023-12-13 12:30:00,49.92,49.92,49.9,49.9,53935.0,46.1281,46.1281,46.1096,46.1096,53935.0
2023-12-13 13:00:00,49.9,49.92,49.89,49.91,214345.0,46.1096,46.1281,46.1004,46.1189,214345.0
2023-12-13 13:30:00,49.92,49.92,49.91,49.91,120943.0,46.1281,46.1281,46.1189,46.1189,120943.0
2023-12-13 14:00:00,49.92,50.08,49.92,50.08,201786.0,46.1281,46.276,46.1281,46.276,201786.0
2023-12-13 14:30:00,50.08,50.17,50.05,50.13,259683.0,46.276,46.3591,46.2482,46.3222,259683.0
2023-12-13 15:00:00,50.13,50.16,50.1,50.13,178436.0,46.3222,46.3499,46.2944,46.3222,178436.0
2023-12-13 15:30:00,50.13,50.15,50.12,50.14,204321.0,46.3222,46.3406,46.3129,46.3314,204321.0
2023-12-14 09:30:00,50.22,50.27,50.22,50.23,205102.0,46.4053,46.4515,46.4053,46.4146,205102.0
2023-12-14 10:00:00,50.23,50.27,50.22,50.24,136332.0,46.4146,46.4515,46.4053,46.4238,136332.0
2023-12-14 10:30:00,50.25,50.27,50.21,50.27,555249.0,46.433,46.4515,46.3961,46.4515,555249.0
2023-12-14 11:00:00,50.27,50.28,50.25,50.27,138814.0,46.4515,46.4608,46.433,46.4515,138814.0
2023-12-14 11:30:00,50.27,50.32,50.26,50.3,206913.0,46.4515,46.4977,46.4423,46.4792,206913.0
2023-12-14 12:00:00,50.31,50.33,50.29,50.29,104863.0,46.4885,46.507,46.47,46.47,104863.0
2023-12-14 12:30:00,50.3,50.31,50.25,50.25,82228.0,46.4792,46.4885,46.433,46.433,82228.0
2023-12-14 13:00:00,50.25,50.26,50.23,50.23,87922.0,46.433,46.4423,46.4146,46.4146,87922.0
2023-12-14 13:30:00,50.23,50.25,50.22,50.23,189510.0,46.4146,46.433,46.4053,46.4146,189510.0
2023-12-14 14:00:00,50.23,50.25,50.23,50.25,184899.0,46.4146,46.433,46.4146,46.433,184899.0
2023-12-14 14:30:00,50.25,50.25,50.24,50.25,152418.0,46.433,46.433,46.4238,46.433,152418.0
2023-12-14 15:00:00,50.24,50.28,50.24,50.28,136701.0,46.4238,46.4608,46.4238,46.4608,136701.0
2023-12-14 15:30:00,50.27,50.31,50.27,50.3,232390.0,46.4515,46.4885,46.4515,46.4792,232390.0
2023-12-15 09:30:00,50.42,50.45,50.39,50.41,169423.0,46.5901,46.6178,46.5624,46.5809,169423.0
2023-12-15 10:00:00,50.41,50.48,50.4,50.48,430446.0,46.5809,46.6456,46.5716,46.6456,430446.0
2023-12-15 10:30:00,50.48,50.49,50.45,50.46,220879.0,46.6456,46.6548,46.6178,46.6271,220879.0
2023-12-15 11:00:00,50.45,50.48,50.43,50.48,143398.0,46.6178,46.6456,46.5994,46.6456,143398.0
2023-12-15 11:30:00,50.48,50.5,50.45,50.48,318340.0,46.6456,46.6641,46.6178,46.6456,318340.0
2023-12-15 12:00:00,50.48,50.48,50.44,50.46,80831.0,46.6456,46.6456,46.6086,46.6271,80831.0
2023-12-15 12:30:00,50.46,50.46,50.43,50.44,62762.0,46.6271,46.6271,46.5994,46.6086,62762.0
2023-12-15 13:00:00,50.44,50.44,50.4,50.41,60494.0,46.6086,46.6086,46.5716,46.5809,60494.0
2023-12-15 13:30:00,50.4,50.42,50.4,50.4,110353.0,46.5716,46.5901,46.5716,46.5716,110353.0
2023-12-15 14:00:00,50.41,50.42,50.39,50.4,430472.0,46.5809,46.5901,46.5624,46.5716,430472.0
2023-12-15 14:30:00,50.41,50.42,50.4,50.41,170223.0,46.5809,46.5901,46.5716,46.5809,170223.0
2023-12-15 15:00:00,50.42,50.44,50.41,50.44,139971.0,46.5901,46.6086,46.5809,46.6086,139971.0
2023-12-15 15:30:00,50.44,50.44,50.41,50.43,228856.0,46.6086,46.6086,46.5809,46.5994,228856.0
2023-12-18 09:30:00,50.36,50.38,50.33,50.34,488977.0,46.5347,46.5532,46.507,46.5162,488977.0
2023-12-18 10:00:00,50.34,50.36,50.32,50.34,470322.0,46.5162,46.5347,46.4977,46.5162,470322.0
2023-12-18 10:30:00,50.35,50.36,50.33,50.36,84370.0,46.5254,46.5347,46.507,46.5347,84370.0
2023-12-18 11:00:00,50.36,50.37,50.34,50.36,331489.0,46.5347,46.5439,46.5162,46.5347,331489.0
2023-12-18 11:30:00,50.36,50.37,50.34,50.34,87512.0,46.5347,46.5439,46.5162,46.5162,87512.0
2023-12-18 12:00:00,50.34,50.36,50.33,50.36,84942.0,46.5162,46.5347,46.507,46.5347,84942.0
2023-12-18 12:30:00,50.35,50.36,50.34,50.35,60844.0,46.5254,46.5347,46.5162,46.5254,60844.0
2023-12-18 13:00:00,50.35,50.36,50.34,50.34,131826.0,46.5254,46.5347,46.5162,46.5162,131826.0
2023-12-18 13:30:00,50.34,50.35,50.34,50.34,152657.0,46.5162,46.5254,46.5162,46.5162,152657.0
2023-12-18 14:00:00,50.34,50.36,50.34,50.36,265443.0,46.5162,46.5347,46.5162,46.5347,265443.0
2023-12-18 14:30:00,50.36,50.36,50.34,50.36,166017.0,46.5347,46.5347,46.5162,46.5347,166017.0
2023-12-18 15:00:00,50.35,50.37,50.35,50.37,129761.0,46.5254,46.5439,46.5254,46.5439,129761.0
2023-12-18 15:30:00,50.37,50.37,50.35,50.36,1061314.0,46.5439,46.5439,46.5254,46.5347,1061314.0
2023-12-19 09:30:00,50.56,50.6,50.55,50.59,161697.0,46.7195,46.7565,46.7103,46.7472,161697.0
2023-12-19 10:00:00,50.6,50.62,50.59,50.62,183242.0,46.7565,46.7749,46.7472,46.7749,183242.0
2023-12-19 10:30:00,50.61,50.62,50.58,50.6,101050.0,46.7657,46.7749,46.738,46.7565,101050.0
2023-12-19 11:00:00,50.59,50.62,50.59,50.61,222131.0,46.7472,46.7749,46.7472,46.7657,222131.0
2023-12-19 11:30:00,50.61,50.62,50.6,50.61,99884.0,46.7657,46.7749,46.7565,46.7657,99884.0
2023-12-19 12:00:00,50.61,50.62,50.59,50.59,157487.0,46.7657,46.7749,46.7472,46.7472,157487.0
2023-12-19 12:30:00,50.6,50.6,50.58,50.58,98960.0,46.7565,46.7565,46.738,46.738,98960.0
2023-12-19 13:00:00,50.59,50.6,50.58,50.59,306908.0,46.7472,46.7565,46.738,46.7472,306908.0
2023-12-19 13:30:00,50.6,50.6,50.59,50.59,132587.0,46.7565,46.7565,46.7472,46.7472,132587.0
2023-12-19 14:00:00,50.6,50.61,50.59,50.61,334542.0,46.7565,46.7657,46.7472,46.7657,334542.0
2023-12-19 14:30:00,50.61,50.61,50.6,50.61,213081.0,46.7657,46.7657,46.7565,46.7657,213081.0
2023-12-19 15:00:00,50.61,50.62,50.6,50.61,154256.0,46.7657,46.7749,46.7565,46.7657,154256.0
2023-12-19 15:30:00,50.61,50.62,50.6,50.62,305461.0,46.7657,46.7749,46.7565,46.7749,305461.0
2023-12-20 09:30:00,50.77,51.04,50.76,50.78,391418.0,46.9135,47.163,46.9043,46.9228,391418.0
2023-12-20 10:00:00,50.77,50.78,50.74,50.76,221727.0,46.9135,46.9228,46.8858,46.9043,221727.0
2023-12-20 10:30:00,50.75,50.77,50.74,50.75,171374.0,46.8951,46.9135,46.8858,46.8951,171374.0
2023-12-20 11:00:00,50.75,50.78,50.74,50.78,65979.0,46.8951,46.9228,46.8858,46.9228,65979.0
2023-12-20 11:30:00,50.78,50.8,50.77,50.8,87985.0,46.9228,46.9413,46.9135,46.9413,87985.0
2023-12-20 12:00:00,50.8,50.83,50.79,50.8,127571.0,46.9413,46.969,46.932,46.9413,127571.0
2023-12-20 12:30:00,50.79,50.82,50.79,50.81,113019.0,46.932,46.9597,46.932,46.9505,113019.0
2023-12-20 13:00:00,50.82,50.82,50.79,50.8,326144.0,46.9597,46.9597,46.932,46.9413,326144.0
2023-12-20 13:30:00,50.8,50.83,50.8,50.82,184417.0,46.9413,46.969,46.9413,46.9597,184417.0
2023-12-20 14:00:00,50.83,50.83,50.81,50.82,191243.0,46.969,46.969,46.9505,46.9597,191243.0
2023-12-20 14:30:00,50.81,50.82,50.79,50.82,150931.0,46.9505,46.9597,46.932,46.9597,150931.0
2023-12-20 15:00:00,50.81,50.84,50.81,50.83,149244.0,46.9505,46.9782,46.9505,46.969,149244.0
2023-12-20 15:30:00,50.84,50.85,50.83,50.85,237484.0,46.9782,46.9875,46.969,46.9875,237484.0
2023-12-21 09:30:00,50.87,50.91,50.77,50.84,206485.0,47.0059,47.0429,46.9135,46.9782,206485.0
2023-12-21 10:00:00,50.83,50.84,50.76,50.82,190204.0,46.969,46.9782,46.9043,46.9597,190204.0
2023-12-21 10:30:00,50.82,50.83,50.8,50.82,136472.0,46.9597,46.969,46.9413,46.9597,136472.0
2023-12-21 11:00:00,50.82,50.86,50.81,50.86,200568.0,46.9597,46.9967,46.9505,46.9967,200568.0
2023-12-21 11:30:00,50.86,50.86,50.82,50.82,102501.0,46.9967,46.9967,46.9597,46.9597,102501.0
2023-12-21 12:00:00,50.83,50.84,50.8,50.8,176080.0,46.969,46.9782,46.9413,46.9413,176080.0
2023-12-21 12:30:00,50.8,50.82,50.8,50.81,100576.0,46.9413,46.9597,46.9413,46.9505,100576.0
2023-12-21 13:00:00,50.81,50.82,50.74,50.76,537324.0,46.9505,46.9597,46.8858,46.9043,537324.0
2023-12-21 13:30:00,50.76,50.78,50.75,50.78,598506.0,46.9043,46.9228,46.8951,46.9228,598506.0
2023-12-21 14:00:00,50.78,50.79,50.76,50.77,192928.0,46.9228,46.932,46.9043,46.9135,192928.0
2023-12-21 14:30:00,50.77,50.78,50.76,50.77,205603.0,46.9135,46.9228,46.9043,46.9135,205603.0
2023-12-21 15:00:00,50.77,50.77,50.76,50.77,139569.0,46.9135,46.9135,46.9043,46.9135,139569.0
2023-12-21 15:30:00,50.77,50.79,50.76,50.78,265345.0,46.9135,46.932,46.9043,46.9228,265345.0
2023-12-22 09:30:00,49.48,49.5,49.44,49.47,197860.0,46.9773,46.9963,46.9393,46.9678,197860.0
2023-12-22 10:00:00,49.47,49.53,49.43,49.44,554188.0,46.9678,47.0248,46.9298,46.9393,554188.0
2023-12-22 10:30:00,49.44,49.45,49.42,49.43,171290.0,46.9393,46.9488,46.9203,46.9298,171290.0
2023-12-22 11:00:00,49.44,49.44,49.42,49.44,194611.0,46.9393,46.9393,46.9203,46.9393,194611.0
2023-12-22 11:30:00,49.44,49.44,49.41,49.41,213544.0,46.9393,46.9393,46.9108,46.9108,213544.0
2023-12-22 12:00:00,49.41,49.43,49.41,49.41,196046.0,46.9108,46.9298,46.9108,46.9108,196046.0
2023-12-22 12:30:00,49.41,49.42,49.4,49.41,150593.0,46.9108,46.9203,46.9013,46.9108,150593.0
2023-12-22 13:00:00,49.41,49.43,49.41,49.43,97429.0,46.9108,46.9298,46.9108,46.9298,97429.0
2023-12-22 13:30:00,49.43,49.43,49.41,49.42,164714.0,46.9298,46.9298,46.9108,46.9203,164714.0
2023-12-22 14:00:00,49.41,49.43,49.41,49.41,241919.0,46.9108,46.9298,46.9108,46.9108,241919.0
2023-12-22 14:30:00,49.41,49.42,49.41,49.41,94464.0,46.9108,46.9203,46.9108,46.9108,94464.0
2023-12-22 15:00:00,49.41,49.42,49.41,49.42,125681.0,46.9108,46.9203,46.9108,46.9203,125681.0
2023-12-22 15:30:00,49.41,49.43,49.4,49.4,200091.0,46.9108,46.9298,46.9013,46.9013,200091.0
2023-12-26 09:30:00,49.33,49.37,49.32,49.37,134755.0,46.8349,46.8729,46.8254,46.8729,134755.0
2023-12-26 10:00:00,49.37,49.39,49.36,49.39,985375.0,46.8729,46.8919,46.8634,46.8919,985375.0
2023-12-26 10:30:00,49.38,49.41,49.38,49.41,543742.0,46.8824,46.9108,46.8824,46.9108,543742.0
2023-12-26 11:00:00,49.41,49.41,49.39,49.41,353024.0,46.9108,46.9108,46.8919,46.9108,353024.0
2023-12-26 11:30:00,49.41,49.41,49.4,49.41,144136.0,46.9108,46.9108,46.9013,46.9108,144136.0
2023-12-26 12:00:00,49.41,49.41,49.4,49.41,161688.0,46.9108,46.9108,46.9013,46.9108,161688.0
2023-12-26 12:30:00,49.41,49.42,49.4,49.42,231426.0,46.9108,46.9203,46.9013,46.9203,231426.0
2023-12-26 13:00:00,49.42,49.44,49.42,49.42,161676.0,46.9203,46.9393,46.9203,46.9203,161676.0
2023-12-26 13:30:00,49.43,49.43,49.41,49.41,169717.0,46.9298,46.9298,46.9108,46.9108,169717.0
2023-12-26 14:00:00,49.41,49.43,49.41,49.42,150293.0,46.9108,46.9298,46.9108,46.9203,150293.0
2023-12-26 14:30:00,49.43,49.44,49.42,49.43,122223.0,46.9298,46.9393,46.9203,46.9298,122223.0
2023-12-26 15:00:00,49.44,49.44,49.42,49.43,109534.0,46.9393,46.9393,46.9203,46.9298,109534.0
2023-12-26 15:30:00,49.43,49.43,49.4,49.41,190852.0,46.9298,46.9298,46.9013,46.9108,190852.0
2023-12-27 09:30:00,49.62,49.66,49.59,49.59,232272.0,47.1102,47.1482,47.0817,47.0817,232272.0
2023-12-27 10:00:00,49.59,49.62,49.58,49.61,655117.0,47.0817,47.1102,47.0722,47.1007,655117.0
2023-12-27 10:30:00,49.62,49.65,49.61,49.63,186169.0,47.1102,47.1387,47.1007,47.1197,186169.0
2023-12-27 11:00:00,49.64,49.67,49.63,49.66,332087.0,47.1292,47.1577,47.1197,47.1482,332087.0
2023-12-27 11:30:00,49.66,49.68,49.65,49.68,187511.0,47.1482,47.1672,47.1387,47.1672,187511.0
2023-12-27 12:00:00,49.67,49.69,49.67,49.68,177372.0,47.1577,47.1767,47.1577,47.1672,177372.0
2023-12-27 12:30:00,49.68,49.68,49.65,49.65,125339.0,47.1672,47.1672,47.1387,47.1387,125339.0
2023-12-27 13:00:00,49.65,49.68,49.65,49.68,112958.0,47.1387,47.1672,47.1387,47.1672,112958.0
2023-12-27 13:30:00,49.68,49.69,49.67,49.69,228961.0,47.1672,47.1767,47.1577,47.1767,228961.0
2023-12-27 14:00:00,49.69,49.7,49.68,49.7,264524.0,47.1767,47.1862,47.1672,47.1862,264524.0
2023-12-27 14:30:00,49.7,49.72,49.69,49.72,176314.0,47.1862,47.2052,47.1767,47.2052,176314.0
2023-12-27 15:00:00,49.72,49.72,49.71,49.71,98162.0,47.2052,47.2052,47.1957,47.1957,98162.0
2023-12-27 15:30:00,49.72,49.72,49.69,49.71,336308.0,47.2052,47.2052,47.1767,47.1957,336308.0
2023-12-28 09:30:00,49.62,49.64,49.56,49.62,382811.0,47.1102,47.1292,47.0533,47.1102,382811.0
2023-12-28 10:00:00,49.63,49.63,49.59,49.62,9466668.0,47.1197,47.1197,47.0817,47.1102,9466668.0
2023-12-28 10:30:00,49.62,49.63,49.6,49.62,149383.0,47.1102,47.1197,47.0912,47.1102,149383.0
2023-12-28 11:00:00,49.62,49.62,49.59,49.59,137286.0,47.1102,47.1102,47.0817,47.0817,137286.0
2023-12-28 11:30:00,49.59,49.6,49.56,49.58,766691.0,47.0817,47.0912,47.0533,47.0722,766691.0
2023-12-28 12:00:00,49.58,49.58,49.56,49.57,403416.0,47.0722,47.0722,47.0533,47.0627,403416.0
2023-12-28 12:30:00,49.56,49.58,49.56,49.57,221922.0,47.0533,47.0722,47.0533,47.0627,221922.0
2023-12-28 13:00:00,49.58,49.59,49.54,49.55,148245.0,47.0722,47.0817,47.0343,47.0438,148245.0
2023-12-28 13:30:00,49.55,49.55,49.53,49.55,87737.0,47.0438,47.0438,47.0248,47.0438,87737.0
2023-12-28 14:00:00,49.55,49.55,49.51,49.54,265479.0,47.0438,47.0438,47.0058,47.0343,265479.0
2023-12-28 14:30:00,49.54,49.54,49.52,49.54,168477.0,47.0343,47.0343,47.0153,47.0343,168477.0
2023-12-28 15:00:00,49.54,49.55,49.53,49.55,250149.0,47.0343,47.0438,47.0248,47.0438,250149.0
2023-12-28 15:30:00,49.55,49.55,49.53,49.53,384062.0,47.0438,47.0438,47.0248,47.0248,384062.0
2023-12-29 09:30:00,49.33,49.37,49.3,49.34,269931.0,46.8349,46.8729,46.8064,46.8444,269931.0
2023-12-29 10:00:00,49.34,49.36,49.33,49.34,857313.0,46.8444,46.8634,46.8349,46.8444,857313.0
2023-12-29 10:30:00,49.35,49.36,49.33,49.36,182889.0,46.8539,46.8634,46.8349,46.8634,182889.0
2023-12-29 11:00:00,49.36,49.37,49.34,49.34,214188.0,46.8634,46.8729,46.8444,46.8444,214188.0
2023-12-29 11:30:00,49.35,49.37,49.33,49.36,118669.0,46.8539,46.8729,46.8349,46.8634,118669.0
2023-12-29 12:00:00,49.35,49.37,49.35,49.36,135552.0,46.8539,46.8729,46.8539,46.8634,135552.0
2023-12-29 12:30:00,49.36,49.38,49.35,49.36,395601.0,46.8634,46.8824,46.8539,46.8634,395601.0
2023-12-29 13:00:00,49.36,49.36,49.3,49.33,151674.0,46.8634,46.8634,46.8064,46.8349,151674.0
2023-12-29 13:30:00,49.33,49.36,49.32,49.34,156161.0,46.8349,46.8634,46.8254,46.8444,156161.0
2023-12-29 14:00:00,49.35,49.35,49.33,49.34,244673.0,46.8539,46.8539,46.8349,46.8444,244673.0
2023-12-29 14:30:00,49.34,49.36,49.34,49.34,481013.0,46.8444,46.8634,46.8444,46.8444,481013.0
2023-12-29 15:00:00,49.35,49.35,49.34,49.34,102393.0,46.8539,46.8539,46.8444,46.8444,102393.0
2023-12-29 15:30:00,49.34,49.37,49.34,49.37,514353.0,46.8444,46.8729,46.8444,46.8729,514353.0
2024-01-02 09:30:00,49.16,49.23,49.13,49.22,351690.0,46.6735,46.7399,46.645,46.7304,351690.0
2024-01-02 10:00:00,49.22,49.24,49.19,49.2,696507.0,46.7304,46.7494,46.702,46.7115,696507.0
2024-01-02 10:30:00,49.21,49.22,49.18,49.19,344804.0,46.721,46.7304,46.6925,46.702,344804.0
2024-01-02 11:00:00,49.19,49.22,49.17,49.19,213392.0,46.702,46.7304,46.683,46.702,213392.0
2024-01-02 11:30:00,49.2,49.21,49.15,49.2,240009.0,46.7115,46.721,46.664,46.7115,240009.0
2024-01-02 12:00:00,49.2,49.2,49.16,49.16,132514.0,46.7115,46.7115,46.6735,46.6735,132514.0
2024-01-02 12:30:00,49.16,49.18,49.16,49.16,119823.0,46.6735,46.6925,46.6735,46.6735,119823.0
2024-01-02 13:00:00,49.16,49.19,49.16,49.18,110145.0,46.6735,46.702,46.6735,46.6925,110145.0
2024-01-02 13:30:00,49.19,49.19,49.17,49.18,161631.0,46.702,46.702,46.683,46.6925,161631.0
2024-01-02 14:00:00,49.17,49.19,49.17,49.19,227617.0,46.683,46.702,46.683,46.702,227617.0
2024-01-02 14:30:00,49.19,49.19,49.16,49.17,195159.0,46.702,46.702,46.6735,46.683,195159.0
2024-01-02 15:00:00,49.16,49.18,49.16,49.18,196868.0,46.6735,46.6925,46.6735,46.6925,196868.0
2024-01-02 15:30:00,49.18,49.19,49.16,49.17,259056.0,46.6925,46.702,46.6735,46.683,259056.0
2024-01-03 09:30:00,49.17,49.2,49.14,49.2,271456.0,46.683,46.7115,46.6545,46.7115,271456.0
2024-01-03 10:00:00,49.19,49.24,49.17,49.21,699274.0,46.702,46.7494,46.683,46.721,699274.0
2024-01-03 10:30:00,49.2,49.21,49.15,49.2,157492.0,46.7115,46.721,46.664,46.7115,157492.0
2024-01-03 11:00:00,49.2,49.27,49.2,49.26,205863.0,46.7115,46.7779,46.7115,46.7684,205863.0
2024-01-03 11:30:00,49.27,49.28,49.25,49.26,124045.0,46.7779,46.7874,46.7589,46.7684,124045.0
2024-01-03 12:00:00,49.25,49.3,49.25,49.3,190179.0,46.7589,46.8064,46.7589,46.8064,190179.0
2024-01-03 12:30:00,49.3,49.31,49.29,49.31,68829.0,46.8064,46.8159,46.7969,46.8159,68829.0
2024-01-03 13:00:00,49.31,49.32,49.3,49.31,88171.0,46.8159,46.8254,46.8064,46.8159,88171.0
2024-01-03 13:30:00,49.31,49.34,49.3,49.33,316560.0,46.8159,46.8444,46.8064,46.8349,316560.0
2024-01-03 14:00:00,49.32,49.33,49.29,49.33,698051.0,46.8254,46.8349,46.7969,46.8349,698051.0
2024-01-03 14:30:00,49.33,49.36,49.32,49.34,376780.0,46.8349,46.8634,46.8254,46.8444,376780.0
2024-01-03 15:00:00,49.34,49.35,49.33,49.33,163341.0,46.8444,46.8539,46.8349,46.8349,163341.0
2024-01-03 15:30:00,49.34,49.35,49.32,49.34,271905.0,46.8444,46.8539,46.8254,46.8444,271905.0
2024-01-04 09:30:00,49.05,49.06,49.01,49.02,143088.0,46.569,46.5785,46.5311,46.5406,143088.0
2024-01-04 10:00:00,49.02,49.07,49.01,49.07,459011.0,46.5406,46.588,46.5311,46.588,459011.0
2024-01-04 10:30:00,49.07,49.09,49.06,49.08,136134.0,46.588,46.607,46.5785,46.5975,136134.0
2024-01-04 11:00:00,49.08,49.11,49.07,49.09,86947.0,46.5975,46.626,46.588,46.607,86947.0
2024-01-04 11:30:00,49.09,49.1,49.05,49.05,155107.0,46.607,46.6165,46.569,46.569,155107.0
2024-01-04 12:00:00,49.05,49.06,49.04,49.04,104706.0,46.569,46.5785,46.5596,46.5596,104706.0
2024-01-04 12:30:00,49.04,49.05,49.02,49.02,203637.0,46.5596,46.569,46.5406,46.5406,203637.0
2024-01-04 13:00:00,49.03,49.03,48.99,49.02,121798.0,46.5501,46.5501,46.5121,46.5406,121798.0
2024-01-04 13:30:00,49.02,49.03,49.01,49.03,118305.0,46.5406,46.5501,46.5311,46.5501,118305.0
2024-01-04 14:00:00,49.02,49.03,49.01,49.01,292879.0,46.5406,46.5501,46.5311,46.5311,292879.0
2024-01-04 14:30:00,49.02,49.04,49.0,49.04,199091.0,46.5406,46.5596,46.5216,46.5596,199091.0
2024-01-04 15:00:00,49.03,49.04,49.02,49.03,130220.0,46.5501,46.5596,46.5406,46.5501,130220.0
2024-01-04 15:30:00,49.03,49.03,49.02,49.03,112312.0,46.5501,46.5501,46.5406,46.5501,112312.0
2024-01-05 09:30:00,48.91,48.93,48.88,48.9,278767.0,46.4361,46.4551,46.4076,46.4266,278767.0
2024-01-05 10:00:00,48.9,49.07,48.9,49.05,209726.0,46.4266,46.588,46.4266,46.569,209726.0
2024-01-05 10:30:00,49.04,49.09,49.02,49.04,147333.0,46.5596,46.607,46.5406,46.5596,147333.0
2024-01-05 11:00:00,49.03,49.06,49.0,49.01,98148.0,46.5501,46.5785,46.5216,46.5311,98148.0
2024-01-05 11:30:00,49.0,49.03,48.97,48.98,130914.0,46.5216,46.5501,46.4931,46.5026,130914.0
2024-01-05 12:00:00,48.97,48.97,48.92,48.93,82719.0,46.4931,46.4931,46.4456,46.4551,82719.0
2024-01-05 12:30:00,48.93,48.94,48.9,48.9,388927.0,46.4551,46.4646,46.4266,46.4266,388927.0
2024-01-05 13:00:00,48.91,48.92,48.89,48.91,124849.0,46.4361,46.4456,46.4171,46.4361,124849.0
2024-01-05 13:30:00,48.91,48.93,48.9,48.93,123754.0,46.4361,46.4551,46.4266,46.4551,123754.0
2024-01-05 14:00:00,48.93,48.95,48.92,48.94,195612.0,46.4551,46.4741,46.4456,46.4646,195612.0
2024-01-05 14:30:00,48.94,48.94,48.91,48.91,104031.0,46.4646,46.4646,46.4361,46.4361,104031.0
2024-01-05 15:00:00,48.91,48.92,48.89,48.89,76472.0,46.4361,46.4456,46.4171,46.4171,76472.0
2024-01-05 15:30:00,48.9,48.92,48.89,48.91,334521.0,46.4266,46.4456,46.4171,46.4361,334521.0
2024-01-08 09:30:00,48.88,48.98,48.88,48.98,188140.0,46.4076,46.5026,46.4076,46.5026,188140.0
2024-01-08 10:00:00,48.98,49.0,48.96,49.0,482590.0,46.5026,46.5216,46.4836,46.5216,482590.0
2024-01-08 10:30:00,49.0,49.02,48.99,49.01,104180.0,46.5216,46.5406,46.5121,46.5311,104180.0
2024-01-08 11:00:00,49.01,49.07,49.0,49.07,276601.0,46.5311,46.588,46.5216,46.588,276601.0
2024-01-08 11:30:00,49.07,49.07,49.05,49.05,561158.0,46.588,46.588,46.569,46.569,561158.0
2024-01-08 12:00:00,49.05,49.06,49.0,49.01,533644.0,46.569,46.5785,46.5216,46.5311,533644.0
2024-01-08 12:30:00,49.0,49.05,49.0,49.05,147023.0,46.5216,46.569,46.5216,46.569,147023.0
2024-01-08 13:00:00,49.05,49.05,49.0,49.01,180536.0,46.569,46.569,46.5216,46.5311,180536.0
2024-01-08 13:30:00,49.01,49.01,48.99,49.01,88994.0,46.5311,46.5311,46.5121,46.5311,88994.0
2024-01-08 14:00:00,49.01,49.02,49.0,49.01,188763.0,46.5311,46.5406,46.5216,46.5311,188763.0
2024-01-08 14:30:00,49.0,49.02,49.0,49.0,148368.0,46.5216,46.5406,46.5216,46.5216,148368.0
2024-01-08 15:00:00,49.01,49.01,48.97,48.98,172423.0,46.5311,46.5311,46.4931,46.5026,172423.0
2024-01-08 15:30:00,48.98,49.01,48.98,48.99,187568.0,46.5026,46.5311,46.5026,46.5121,187568.0
2024-01-09 09:30:00,48.92,49.02,48.92,49.02,260578.0,46.4456,46.5406,46.4456,46.5406,260578.0
2024-01-09 10:00:00,49.01,49.04,49.0,49.01,459439.0,46.5311,46.5596,46.5216,46.5311,459439.0
2024-01-09 10:30:00,49.01,49.01,48.97,48.99,267354.0,46.5311,46.5311,46.4931,46.5121,267354.0
2024-01-09 11:00:00,48.98,49.0,48.96,48.97,218871.0,46.5026,46.5216,46.4836,46.4931,218871.0
2024-01-09 11:30:00,48.96,48.98,48.95,48.97,298193.0,46.4836,46.5026,46.4741,46.4931,298193.0
2024-01-09 12:00:00,48.98,49.0,48.97,48.98,1587489.0,46.5026,46.5216,46.4931,46.5026,1587489.0
2024-01-09 12:30:00,48.98,48.99,48.97,48.98,155637.0,46.5026,46.5121,46.4931,46.5026,155637.0
2024-01-09 13:00:00,48.98,49.03,48.96,48.96,331920.0,46.5026,46.5501,46.4836,46.4836,331920.0
2024-01-09 13:30:00,48.97,48.97,48.95,48.95,114893.0,46.4931,46.4931,46.4741,46.4741,114893.0
2024-01-09 14:00:00,48.96,48.98,48.96,48.98,188014.0,46.4836,46.5026,46.4836,46.5026,188014.0
2024-01-09 14:30:00,48.98,48.98,48.95,48.96,500567.0,46.5026,46.5026,46.4741,46.4836,500567.0
2024-01-09 15:00:00,48.96,48.98,48.96,48.97,108420.0,46.4836,46.5026,46.4836,46.4931,108420.0
2024-01-09 15:30:00,48.96,48.97,48.96,48.97,231371.0,46.4836,46.4931,46.4836,46.4931,231371.0
2024-01-10 09:30:00,49.02,49.06,49.01,49.01,136209.0,46.5406,46.5785,46.5311,46.5311,136209.0
2024-01-10 10:00:00,49.0,49.01,48.95,48.95,463174.0,46.5216,46.5311,46.4741,46.4741,463174.0
2024-01-10 10:30:00,48.96,48.98,48.94,48.98,327392.0,46.4836,46.5026,46.4646,46.5026,327392.0
2024-01-10 11:00:00,48.98,48.99,48.93,48.94,77049.0,46.5026,46.5121,46.4551,46.4646,77049.0
2024-01-10 11:30:00,48.93,48.95,48.92,48.93,201932.0,46.4551,46.4741,46.4456,46.4551,201932.0
2024-01-10 12:00:00,48.94,48.94,48.93,48.93,96899.0,46.4646,46.4646,46.4551,46.4551,96899.0
2024-01-10 12:30:00,48.94,48.94,48.92,48.92,78319.0,46.4646,46.4646,46.4456,46.4456,78319.0
2024-01-10 13:00:00,48.92,48.94,48.9,48.91,125948.0,46.4456,46.4646,46.4266,46.4361,125948.0
2024-01-10 13:30:00,48.91,48.92,48.9,48.9,109890.0,46.4361,46.4456,46.4266,46.4266,109890.0
2024-01-10 14:00:00,48.9,48.91,48.89,48.9,86645.0,46.4266,46.4361,46.4171,46.4266,86645.0
2024-01-10 14:30:00,48.9,48.91,48.89,48.91,140368.0,46.4266,46.4361,46.4171,46.4361,140368.0
2024-01-10 15:00:00,48.91,48.92,48.88,48.89,96618.0,46.4361,46.4456,46.4076,46.4171,96618.0
2024-01-10 15:30:00,48.89,48.89,48.88,48.88,112776.0,46.4171,46.4171,46.4076,46.4076,112776.0
2024-01-11 09:30:00,49.01,49.06,48.99,49.02,280663.0,46.5311,46.5785,46.5121,46.5406,280663.0
2024-01-11 10:00:00,49.02,49.02,48.97,49.0,522753.0,46.5406,46.5406,46.4931,46.5216,522753.0
2024-01-11 10:30:00,49.0,49.02,48.99,49.01,416696.0,46.5216,46.5406,46.5121,46.5311,416696.0
2024-01-11 11:00:00,49.01,49.01,48.94,48.96,262561.0,46.5311,46.5311,46.4646,46.4836,262561.0
2024-01-11 11:30:00,48.96,48.97,48.94,48.97,276897.0,46.4836,46.4931,46.4646,46.4931,276897.0
2024-01-11 12:00:00,48.97,48.99,48.96,48.97,125155.0,46.4931,46.5121,46.4836,46.4931,125155.0
2024-01-11 12:30:00,48.97,48.97,48.95,48.96,148222.0,46.4931,46.4931,46.4741,46.4836,148222.0
2024-01-11 13:00:00,48.96,49.0,48.95,48.98,161231.0,46.4836,46.5216,46.4741,46.5026,161231.0
2024-01-11 13:30:00,48.98,49.02,48.97,49.01,105035.0,46.5026,46.5406,46.4931,46.5311,105035.0
2024-01-11 14:00:00,49.01,49.07,49.01,49.07,148070.0,46.5311,46.588,46.5311,46.588,148070.0
2024-01-11 14:30:00,49.07,49.09,49.05,49.09,234300.0,46.588,46.607,46.569,46.607,234300.0
2024-01-11 15:00:00,49.09,49.09,49.07,49.09,135814.0,46.607,46.607,46.588,46.607,135814.0
2024-01-11 15:30:00,49.09,49.1,49.08,49.09,161591.0,46.607,46.6165,46.5975,46.607,161591.0
2024-01-12 09:30:00,49.13,49.2,49.13,49.15,207839.0,46.645,46.7115,46.645,46.664,207839.0
2024-01-12 10:00:00,49.15,49.18,49.12,49.13,400607.0,46.664,46.6925,46.6355,46.645,400607.0
2024-01-12 10:30:00,49.14,49.17,49.12,49.13,434653.0,46.6545,46.683,46.6355,46.645,434653.0
2024-01-12 11:00:00,49.14,49.16,49.12,49.16,192479.0,46.6545,46.6735,46.6355,46.6735,192479.0
2024-01-12 11:30:00,49.15,49.18,49.14,49.15,177360.0,46.664,46.6925,46.6545,46.664,177360.0
2024-01-12 12:00:00,49.15,49.15,49.12,49.14,122584.0,46.664,46.664,46.6355,46.6545,122584.0
2024-01-12 12:30:00,49.13,49.14,49.11,49.11,116934.0,46.645,46.6545,46.626,46.626,116934.0
2024-01-12 13:00:00,49.12,49.12,49.1,49.12,84553.0,46.6355,46.6355,46.6165,46.6355,84553.0
2024-01-12 13:30:00,49.12,49.13,49.11,49.13,140743.0,46.6355,46.645,46.626,46.645,140743.0
2024-01-12 14:00:00,49.12,49.14,49.12,49.14,206155.0,46.6355,46.6545,46.6355,46.6545,206155.0
2024-01-12 14:30:00,49.14,49.14,49.13,49.13,143754.0,46.6545,46.6545,46.645,46.645,143754.0
2024-01-12 15:00:00,49.13,49.14,49.13,49.14,78566.0,46.645,46.6545,46.645,46.6545,78566.0
2024-01-12 15:30:00,49.14,49.14,49.1,49.1,110252.0,46.6545,46.6545,46.6165,46.6165,110252.0
2024-01-16 09:30:00,49.01,49.06,49.01,49.04,275536.0,46.5311,46.5785,46.5311,46.5596,275536.0
2024-01-16 10:00:00,49.04,49.06,49.03,49.05,196172.0,46.5596,46.5785,46.5501,46.569,196172.0
2024-01-16 10:30:00,49.05,49.06,49.02,49.02,587116.0,46.569,46.5785,46.5406,46.5406,587116.0
2024-01-16 11:00:00,49.02,49.02,48.92,48.96,269110.0,46.5406,46.5406,46.4456,46.4836,269110.0
2024-01-16 11:30:00,48.96,48.98,48.93,48.95,227114.0,46.4836,46.5026,46.4551,46.4741,227114.0
2024-01-16 12:00:00,48.94,48.94,48.88,48.89,283067.0,46.4646,46.4646,46.4076,46.4171,283067.0
2024-01-16 12:30:00,48.88,48.89,48.85,48.86,183058.0,46.4076,46.4171,46.3792,46.3887,183058.0
2024-01-16 13:00:00,48.85,48.86,48.85,48.86,92617.0,46.3792,46.3887,46.3792,46.3887,92617.0
2024-01-16 13:30:00,48.86,48.88,48.85,48.86,133531.0,46.3887,46.4076,46.3792,46.3887,133531.0
2024-01-16 14:00:00,48.86,48.87,48.86,48.87,214900.0,46.3887,46.3982,46.3887,46.3982,214900.0
2024-01-16 14:30:00,48.87,48.89,48.86,48.88,157100.0,46.3982,46.4171,46.3887,46.4076,157100.0
2024-01-16 15:00:00,48.87,48.88,48.86,48.87,136406.0,46.3982,46.4076,46.3887,46.3982,136406.0
2024-01-16 15:30:00,48.86,48.88,48.86,48.87,233682.0,46.3887,46.4076,46.3887,46.3982,233682.0
2024-01-17 09:30:00,48.85,48.85,48.77,48.79,133972.0,46.3792,46.3792,46.3032,46.3222,133972.0
2024-01-17 10:00:00,48.79,48.79,48.75,48.75,464719.0,46.3222,46.3222,46.2842,46.2842,464719.0
2024-01-17 10:30:00,48.75,48.78,48.74,48.77,258805.0,46.2842,46.3127,46.2747,46.3032,258805.0
2024-01-17 11:00:00,48.78,48.79,48.75,48.77,114091.0,46.3127,46.3222,46.2842,46.3032,114091.0
2024-01-17 11:30:00,48.78,48.78,48.74,48.75,150808.0,46.3127,46.3127,46.2747,46.2842,150808.0
2024-01-17 12:00:00,48.75,48.77,48.74,48.75,204825.0,46.2842,46.3032,46.2747,46.2842,204825.0
2024-01-17 12:30:00,48.74,48.77,48.74,48.77,95842.0,46.2747,46.3032,46.2747,46.3032,95842.0
2024-01-17 13:00:00,48.77,48.77,48.74,48.75,138985.0,46.3032,46.3032,46.2747,46.2842,138985.0
2024-01-17 13:30:00,48.74,48.75,48.73,48.75,99022.0,46.2747,46.2842,46.2652,46.2842,99022.0
2024-01-17 14:00:00,48.75,48.75,48.73,48.73,280876.0,46.2842,46.2842,46.2652,46.2652,280876.0
2024-01-17 14:30:00,48.73,48.75,48.73,48.75,142641.0,46.2652,46.2842,46.2652,46.2842,142641.0
2024-01-17 15:00:00,48.75,48.76,48.74,48.75,125583.0,46.2842,46.2937,46.2747,46.2842,125583.0
2024-01-17 15:30:00,48.75,48.76,48.72,48.73,575896.0,46.2842,46.2937,46.2557,46.2652,575896.0
2024-01-18 09:30:00,48.78,48.78,48.73,48.74,251845.0,46.3127,46.3127,46.2652,46.2747,251845.0
2024-01-18 10:00:00,48.74,48.77,48.72,48.76,540317.0,46.2747,46.3032,46.2557,46.2937,540317.0
2024-01-18 10:30:00,48.76,48.77,48.73,48.73,143592.0,46.2937,46.3032,46.2652,46.2652,143592.0
2024-01-18 11:00:00,48.73,48.75,48.72,48.75,227314.0,46.2652,46.2842,46.2557,46.2842,227314.0
2024-01-18 11:30:00,48.75,48.75,48.7,48.71,85197.0,46.2842,46.2842,46.2368,46.2462,85197.0
2024-01-18 12:00:00,48.71,48.71,48.68,48.69,97542.0,46.2462,46.2462,46.2178,46.2273,97542.0
2024-01-18 12:30:00,48.69,48.7,48.68,48.7,121256.0,46.2273,46.2368,46.2178,46.2368,121256.0
2024-01-18 13:00:00,48.7,48.72,48.69,48.72,148091.0,46.2368,46.2557,46.2273,46.2557,148091.0
2024-01-18 13:30:00,48.72,48.72,48.71,48.72,106899.0,46.2557,46.2557,46.2462,46.2557,106899.0
2024-01-18 14:00:00,48.72,48.72,48.7,48.72,183509.0,46.2557,46.2557,46.2368,46.2557,183509.0
2024-01-18 14:30:00,48.72,48.72,48.7,48.71,117722.0,46.2557,46.2557,46.2368,46.2462,117722.0
2024-01-18 15:00:00,48.71,48.71,48.69,48.7,255703.0,46.2462,46.2462,46.2273,46.2368,255703.0
2024-01-18 15:30:00,48.71,48.71,48.69,48.71,218305.0,46.2462,46.2462,46.2273,46.2462,218305.0
2024-01-19 09:30:00,48.75,48.75,48.71,48.73,243292.0,46.2842,46.2842,46.2462,46.2652,243292.0
2024-01-19 10:00:00,48.74,48.76,48.68,48.73,663847.0,46.2747,46.2937,46.2178,46.2652,663847.0
2024-01-19 10:30:00,48.72,48.75,48.7,48.75,290229.0,46.2557,46.2842,46.2368,46.2842,290229.0
2024-01-19 11:00:00,48.75,48.77,48.74,48.76,327805.0,46.2842,46.3032,46.2747,46.2937,327805.0
2024-01-19 11:30:00,48.75,48.77,48.73,48.73,196230.0,46.2842,46.3032,46.2652,46.2652,196230.0
2024-01-19 12:00:00,48.73,48.75,48.73,48.75,159066.0,46.2652,46.2842,46.2652,46.2842,159066.0
2024-01-19 12:30:00,48.75,48.77,48.74,48.77,183622.0,46.2842,46.3032,46.2747,46.3032,183622.0
2024-01-19 13:00:00,48.77,48.77,48.76,48.77,123013.0,46.3032,46.3032,46.2937,46.3032,123013.0
2024-01-19 13:30:00,48.77,48.77,48.76,48.77,168113.0,46.3032,46.3032,46.2937,46.3032,168113.0
2024-01-19 14:00:00,48.77,48.78,48.76,48.78,230120.0,46.3032,46.3127,46.2937,46.3127,230120.0
2024-01-19 14:30:00,48.77,48.8,48.77,48.8,193360.0,46.3032,46.3317,46.3032,46.3317,193360.0
2024-01-19 15:00:00,48.8,48.8,48.79,48.79,300863.0,46.3317,46.3317,46.3222,46.3222,300863.0
2024-01-19 15:30:00,48.8,48.8,48.78,48.78,145009.0,46.3317,46.3317,46.3127,46.3127,145009.0
2024-01-22 09:30:00,48.86,48.9,48.85,48.88,219056.0,46.3887,46.4266,46.3792,46.4076,219056.0
2024-01-22 10:00:00,48.89,48.91,48.86,48.91,625717.0,46.4171,46.4361,46.3887,46.4361,625717.0
2024-01-22 10:30:00,48.91,48.91,48.87,48.88,182181.0,46.4361,46.4361,46.3982,46.4076,182181.0
2024-01-22 11:00:00,48.88,48.88,48.85,48.87,143639.0,46.4076,46.4076,46.3792,46.3982,143639.0
2024-01-22 11:30:00,48.86,48.87,48.85,48.86,98989.0,46.3887,46.3982,46.3792,46.3887,98989.0
2024-01-22 12:00:00,48.86,48.86,48.83,48.84,90723.0,46.3887,46.3887,46.3602,46.3697,90723.0
2024-01-22 12:30:00,48.83,48.84,48.83,48.84,76265.0,46.3602,46.3697,46.3602,46.3697,76265.0
2024-01-22 13:00:00,48.84,48.84,48.82,48.83,84769.0,46.3697,46.3697,46.3507,46.3602,84769.0
2024-01-22 13:30:00,48.83,48.84,48.82,48.82,139855.0,46.3602,46.3697,46.3507,46.3507,139855.0
2024-01-22 14:00:00,48.82,48.83,48.82,48.83,217072.0,46.3507,46.3602,46.3507,46.3602,217072.0
2024-01-22 14:30:00,48.83,48.86,48.82,48.86,150329.0,46.3602,46.3887,46.3507,46.3887,150329.0
2024-01-22 15:00:00,48.86,48.86,48.83,48.84,100210.0,46.3887,46.3887,46.3602,46.3697,100210.0
2024-01-22 15:30:00,48.85,48.85,48.79,48.82,988710.0,46.3792,46.3792,46.3222,46.3507,988710.0
2024-01-23 09:30:00,48.75,48.76,48.71,48.73,327800.0,46.2842,46.2937,46.2462,46.2652,327800.0
2024-01-23 10:00:00,48.73,48.74,48.72,48.73,635975.0,46.2652,46.2747,46.2557,46.2652,635975.0
2024-01-23 10:30:00,48.73,48.73,48.69,48.7,396452.0,46.2652,46.2652,46.2273,46.2368,396452.0
2024-01-23 11:00:00,48.69,48.72,48.67,48.67,168426.0,46.2273,46.2557,46.2083,46.2083,168426.0
2024-01-23 11:30:00,48.67,48.69,48.66,48.69,160298.0,46.2083,46.2273,46.1988,46.2273,160298.0
2024-01-23 12:00:00,48.69,48.69,48.67,48.68,178413.0,46.2273,46.2273,46.2083,46.2178,178413.0
2024-01-23 12:30:00,48.68,48.68,48.67,48.68,127828.0,46.2178,46.2178,46.2083,46.2178,127828.0
2024-01-23 13:00:00,48.68,48.69,48.66,48.68,175769.0,46.2178,46.2273,46.1988,46.2178,175769.0
2024-01-23 13:30:00,48.68,48.7,48.68,48.69,315644.0,46.2178,46.2368,46.2178,46.2273,315644.0
2024-01-23 14:00:00,48.68,48.7,48.68,48.69,290209.0,46.2178,46.2368,46.2178,46.2273,290209.0
2024-01-23 14:30:00,48.7,48.71,48.69,48.7,134707.0,46.2368,46.2462,46.2273,46.2368,134707.0
2024-01-23 15:00:00,48.7,48.7,48.68,48.7,241659.0,46.2368,46.2368,46.2178,46.2368,241659.0
2024-01-23 15:30:00,48.7,48.71,48.64,48.71,1294561.0,46.2368,46.2462,46.1798,46.2462,1294561.0
2024-01-24 09:30:00,48.79,48.82,48.73,48.75,162974.0,46.3222,46.3507,46.2652,46.2842,162974.0
2024-01-24 10:00:00,48.75,48.77,48.71,48.73,203868.0,46.2842,46.3032,46.2462,46.2652,203868.0
2024-01-24 10:30:00,48.73,48.74,48.7,48.72,478907.0,46.2652,46.2747,46.2368,46.2557,478907.0
2024-01-24 11:00:00,48.72,48.73,48.69,48.71,250894.0,46.2557,46.2652,46.2273,46.2462,250894.0
2024-01-24 11:30:00,48.7,48.71,48.67,48.69,88468.0,46.2368,46.2462,46.2083,46.2273,88468.0
2024-01-24 12:00:00,48.69,48.71,48.68,48.7,193828.0,46.2273,46.2462,46.2178,46.2368,193828.0
2024-01-24 12:30:00,48.71,48.72,48.7,48.7,175178.0,46.2462,46.2557,46.2368,46.2368,175178.0
2024-01-24 13:00:00,48.71,48.71,48.65,48.66,308818.0,46.2462,46.2462,46.1893,46.1988,308818.0
2024-01-24 13:30:00,48.66,48.66,48.64,48.64,86816.0,46.1988,46.1988,46.1798,46.1798,86816.0
2024-01-24 14:00:00,48.65,48.65,48.62,48.63,236944.0,46.1893,46.1893,46.1608,46.1703,236944.0
2024-01-24 14:30:00,48.63,48.64,48.62,48.64,177555.0,46.1703,46.1798,46.1608,46.1798,177555.0
2024-01-24 15:00:00,48.64,48.64,48.63,48.63,158351.0,46.1798,46.1798,46.1703,46.1703,158351.0
2024-01-24 15:30:00,48.63,48.64,48.6,48.62,471766.0,46.1703,46.1798,46.1418,46.1608,471766.0
2024-01-25 09:30:00,48.78,48.8,48.72,48.76,239991.0,46.3127,46.3317,46.2557,46.2937,239991.0
2024-01-25 10:00:00,48.76,48.8,48.75,48.79,217158.0,46.2937,46.3317,46.2842,46.3222,217158.0
2024-01-25 10:30:00,48.79,48.79,48.75,48.78,577546.0,46.3222,46.3222,46.2842,46.3127,577546.0
2024-01-25 11:00:00,48.78,48.79,48.76,48.78,277502.0,46.3127,46.3222,46.2937,46.3127,277502.0
2024-01-25 11:30:00,48.78,48.78,48.74,48.75,293301.0,46.3127,46.3127,46.2747,46.2842,293301.0
2024-01-25 12:00:00,48.75,48.76,48.73,48.76,270159.0,46.2842,46.2937,46.2652,46.2937,270159.0
2024-01-25 12:30:00,48.75,48.77,48.74,48.75,91408.0,46.2842,46.3032,46.2747,46.2842,91408.0
2024-01-25 13:00:00,48.75,48.78,48.73,48.78,203094.0,46.2842,46.3127,46.2652,46.3127,203094.0
2024-01-25 13:30:00,48.78,48.8,48.76,48.79,491204.0,46.3127,46.3317,46.2937,46.3222,491204.0
2024-01-25 14:00:00,48.79,48.8,48.78,48.8,197152.0,46.3222,46.3317,46.3127,46.3317,197152.0
2024-01-25 14:30:00,48.8,48.8,48.78,48.79,237546.0,46.3317,46.3317,46.3127,46.3222,237546.0
2024-01-25 15:00:00,48.78,48.79,48.78,48.79,148820.0,46.3127,46.3222,46.3127,46.3222,148820.0
2024-01-25 15:30:00,48.78,48.8,48.78,48.79,190043.0,46.3127,46.3317,46.3127,46.3222,190043.0
2024-01-26 09:30:00,48.74,48.76,48.73,48.73,189015.0,46.2747,46.2937,46.2652,46.2652,189015.0
2024-01-26 10:00:00,48.73,48.74,48.71,48.73,614390.0,46.2652,46.2747,46.2462,46.2652,614390.0
2024-01-26 10:30:00,48.73,48.76,48.72,48.75,259396.0,46.2652,46.2937,46.2557,46.2842,259396.0
2024-01-26 11:00:00,48.75,48.78,48.74,48.78,154135.0,46.2842,46.3127,46.2747,46.3127,154135.0
2024-01-26 11:30:00,48.78,48.8,48.77,48.77,175263.0,46.3127,46.3317,46.3032,46.3032,175263.0
2024-01-26 12:00:00,48.78,48.78,48.76,48.77,214325.0,46.3127,46.3127,46.2937,46.3032,214325.0
2024-01-26 12:30:00,48.77,48.77,48.76,48.76,121963.0,46.3032,46.3032,46.2937,46.2937,121963.0
2024-01-26 13:00:00,48.77,48.77,48.73,48.73,273294.0,46.3032,46.3032,46.2652,46.2652,273294.0
2024-01-26 13:30:00,48.73,48.74,48.72,48.72,238567.0,46.2652,46.2747,46.2557,46.2557,238567.0
2024-01-26 14:00:00,48.73,48.73,48.7,48.71,193019.0,46.2652,46.2652,46.2368,46.2462,193019.0
2024-01-26 14:30:00,48.71,48.72,48.7,48.71,199733.0,46.2462,46.2557,46.2368,46.2462,199733.0
2024-01-26 15:00:00,48.72,48.73,48.71,48.73,164221.0,46.2557,46.2652,46.2462,46.2652,164221.0
2024-01-26 15:30:00,48.73,48.74,48.71,48.74,981693.0,46.2652,46.2747,46.2462,46.2747,981693.0
2024-01-29 09:30:00,48.87,48.91,48.85,48.9,192996.0,46.3982,46.4361,46.3792,46.4266,192996.0
2024-01-29 10:00:00,48.9,48.9,48.87,48.88,613507.0,46.4266,46.4266,46.3982,46.4076,613507.0
2024-01-29 10:30:00,48.88,48.92,48.87,48.91,133294.0,46.4076,46.4456,46.3982,46.4361,133294.0
2024-01-29 11:00:00,48.91,48.92,48.87,48.9,698961.0,46.4361,46.4456,46.3982,46.4266,698961.0
2024-01-29 11:30:00,48.9,48.92,48.88,48.91,637265.0,46.4266,46.4456,46.4076,46.4361,637265.0
2024-01-29 12:00:00,48.91,48.92,48.88,48.9,594049.0,46.4361,46.4456,46.4076,46.4266,594049.0
2024-01-29 12:30:00,48.9,48.9,48.87,48.89,828602.0,46.4266,46.4266,46.3982,46.4171,828602.0
2024-01-29 13:00:00,48.89,48.9,48.86,48.89,699277.0,46.4171,46.4266,46.3887,46.4171,699277.0
2024-01-29 13:30:00,48.89,48.9,48.86,48.87,866002.0,46.4171,46.4266,46.3887,46.3982,866002.0
2024-01-29 14:00:00,48.87,48.89,48.86,48.89,533340.0,46.3982,46.4171,46.3887,46.4171,533340.0
2024-01-29 14:30:00,48.89,48.89,48.86,48.89,615866.0,46.4171,46.4171,46.3887,46.4171,615866.0
2024-01-29 15:00:00,48.89,48.93,48.87,48.92,329634.0,46.4171,46.4551,46.3982,46.4456,329634.0
2024-01-29 15:30:00,48.93,48.93,48.89,48.91,203615.0,46.4551,46.4551,46.4171,46.4361,203615.0
2024-01-30 09:30:00,48.9,48.92,48.87,48.91,291480.0,46.4266,46.4456,46.3982,46.4361,291480.0
2024-01-30 10:00:00,48.92,48.92,48.82,48.84,565089.0,46.4456,46.4456,46.3507,46.3697,565089.0
2024-01-30 10:30:00,48.83,48.84,48.78,48.8,151565.0,46.3602,46.3697,46.3127,46.3317,151565.0
2024-01-30 11:00:00,48.8,48.83,48.8,48.83,196177.0,46.3317,46.3602,46.3317,46.3602,196177.0
2024-01-30 11:30:00,48.83,48.85,48.82,48.84,176141.0,46.3602,46.3792,46.3507,46.3697,176141.0
2024-01-30 12:00:00,48.84,48.85,48.83,48.84,161060.0,46.3697,46.3792,46.3602,46.3697,161060.0
2024-01-30 12:30:00,48.84,48.85,48.83,48.84,256279.0,46.3697,46.3792,46.3602,46.3697,256279.0
2024-01-30 13:00:00,48.84,48.84,48.83,48.84,170314.0,46.3697,46.3697,46.3602,46.3697,170314.0
2024-01-30 13:30:00,48.84,48.85,48.83,48.84,212284.0,46.3697,46.3792,46.3602,46.3697,212284.0
2024-01-30 14:00:00,48.84,48.88,48.84,48.88,151711.0,46.3697,46.4076,46.3697,46.4076,151711.0
2024-01-30 14:30:00,48.88,48.89,48.87,48.88,208944.0,46.4076,46.4171,46.3982,46.4076,208944.0
2024-01-30 15:00:00,48.87,48.89,48.87,48.88,112560.0,46.3982,46.4171,46.3982,46.4076,112560.0
2024-01-30 15:30:00,48.89,48.9,48.86,48.9,361143.0,46.4171,46.4266,46.3887,46.4266,361143.0
2024-01-31 09:30:00,48.98,49.11,48.98,49.08,150406.0,46.5026,46.626,46.5026,46.5975,150406.0
2024-01-31 10:00:00,49.08,49.09,49.04,49.08,590242.0,46.5975,46.607,46.5596,46.5975,590242.0
2024-01-31 10:30:00,49.07,49.12,49.07,49.12,153895.0,46.588,46.6355,46.588,46.6355,153895.0
2024-01-31 11:00:00,49.12,49.14,49.1,49.12,155962.0,46.6355,46.6545,46.6165,46.6355,155962.0
2024-01-31 11:30:00,49.12,49.12,49.09,49.1,85308.0,46.6355,46.6355,46.607,46.6165,85308.0
2024-01-31 12:00:00,49.09,49.11,49.09,49.11,104273.0,46.607,46.626,46.607,46.626,104273.0
2024-01-31 12:30:00,49.1,49.12,49.1,49.11,109806.0,46.6165,46.6355,46.6165,46.626,109806.0
2024-01-31 13:00:00,49.12,49.12,49.09,49.11,304863.0,46.6355,46.6355,46.607,46.626,304863.0
2024-01-31 13:30:00,49.11,49.12,49.09,49.1,110931.0,46.626,46.6355,46.607,46.6165,110931.0
2024-01-31 14:00:00,49.11,49.11,49.05,49.08,164910.0,46.626,46.626,46.569,46.5975,164910.0
2024-01-31 14:30:00,49.08,49.12,49.06,49.09,122764.0,46.5975,46.6355,46.5785,46.607,122764.0
2024-01-31 15:00:00,49.09,49.09,49.02,49.05,198136.0,46.607,46.607,46.5406,46.569,198136.0
2024-01-31 15:30:00,49.05,49.09,49.01,49.09,549737.0,46.569,46.607,46.5311,46.607,549737.0
2024-02-01 09:30:00,49.06,49.07,49.02,49.06,185438.0,46.66,46.6695,46.622,46.66,185438.0
2024-02-01 10:00:00,49.06,49.06,49.0,49.05,261497.0,46.66,46.66,46.603,46.6505,261497.0
2024-02-01 10:30:00,49.05,49.11,49.04,49.11,481499.0,46.6505,46.7076,46.641,46.7076,481499.0
2024-02-01 11:00:00,49.11,49.16,49.1,49.1,263653.0,46.7076,46.7551,46.6981,46.6981,263653.0
2024-02-01 11:30:00,49.11,49.14,49.08,49.09,147184.0,46.7076,46.7361,46.6791,46.6886,147184.0
2024-02-01 12:00:00,49.09,49.1,49.07,49.07,141996.0,46.6886,46.6981,46.6695,46.6695,141996.0
2024-02-01 12:30:00,49.07,49.1,49.06,49.07,186346.0,46.6695,46.6981,46.66,46.6695,186346.0
2024-02-01 13:00:00,49.06,49.07,49.04,49.04,109757.0,46.66,46.6695,46.641,46.641,109757.0
2024-02-01 13:30:00,49.04,49.06,49.03,49.05,108908.0,46.641,46.66,46.6315,46.6505,108908.0
2024-02-01 14:00:00,49.05,49.08,49.05,49.08,101526.0,46.6505,46.6791,46.6505,46.6791,101526.0
2024-02-01 14:30:00,49.08,49.09,49.07,49.07,155409.0,46.6791,46.6886,46.6695,46.6695,155409.0
2024-02-01 15:00:00,49.08,49.1,49.07,49.09,247451.0,46.6791,46.6981,46.6695,46.6886,247451.0
2024-02-01 15:30:00,49.09,49.11,49.09,49.1,1613492.0,46.6886,46.7076,46.6886,46.6981,1613492.0
2024-02-02 09:30:00,48.9,48.94,48.88,48.93,160284.0,46.5079,46.5459,46.4888,46.5364,160284.0
2024-02-02 10:00:00,48.92,48.94,48.84,48.85,479243.0,46.5269,46.5459,46.4508,46.4603,479243.0
2024-02-02 10:30:00,48.84,48.85,48.8,48.83,147591.0,46.4508,46.4603,46.4127,46.4413,147591.0
2024-02-02 11:00:00,48.83,48.85,48.81,48.84,192138.0,46.4413,46.4603,46.4223,46.4508,192138.0
2024-02-02 11:30:00,48.85,48.86,48.82,48.82,93065.0,46.4603,46.4698,46.4318,46.4318,93065.0
2024-02-02 12:00:00,48.83,48.85,48.82,48.84,160663.0,46.4413,46.4603,46.4318,46.4508,160663.0
2024-02-02 12:30:00,48.84,48.85,48.82,48.83,130174.0,46.4508,46.4603,46.4318,46.4413,130174.0
2024-02-02 13:00:00,48.83,48.84,48.82,48.83,105631.0,46.4413,46.4508,46.4318,46.4413,105631.0
2024-02-02 13:30:00,48.84,48.88,48.83,48.88,311635.0,46.4508,46.4888,46.4413,46.4888,311635.0
2024-02-02 14:00:00,48.88,48.88,48.86,48.88,103228.0,46.4888,46.4888,46.4698,46.4888,103228.0
2024-02-02 14:30:00,48.87,48.89,48.87,48.88,134490.0,46.4793,46.4983,46.4793,46.4888,134490.0
2024-02-02 15:00:00,48.88,48.88,48.86,48.87,121669.0,46.4888,46.4888,46.4698,46.4793,121669.0
2024-02-02 15:30:00,48.88,48.88,48.85,48.85,169617.0,46.4888,46.4888,46.4603,46.4603,169617.0
2024-02-05 09:30:00,48.67,48.7,48.64,48.68,193900.0,46.2891,46.3176,46.2606,46.2986,193900.0
2024-02-05 10:00:00,48.69,48.69,48.6,48.64,575234.0,46.3081,46.3081,46.2225,46.2606,575234.0
2024-02-05 10:30:00,48.64,48.64,48.59,48.61,116468.0,46.2606,46.2606,46.213,46.232,116468.0
2024-02-05 11:00:00,48.61,48.61,48.6,48.61,156956.0,46.232,46.232,46.2225,46.232,156956.0
2024-02-05 11:30:00,48.61,48.64,48.61,48.64,64170.0,46.232,46.2606,46.232,46.2606,64170.0
2024-02-05 12:00:00,48.64,48.67,48.62,48.66,198394.0,46.2606,46.2891,46.2416,46.2796,198394.0
2024-02-05 12:30:00,48.66,48.69,48.66,48.69,93627.0,46.2796,46.3081,46.2796,46.3081,93627.0
2024-02-05 13:00:00,48.69,48.69,48.66,48.66,142678.0,46.3081,46.3081,46.2796,46.2796,142678.0
2024-02-05 13:30:00,48.67,48.67,48.65,48.67,130970.0,46.2891,46.2891,46.2701,46.2891,130970.0
2024-02-05 14:00:00,48.66,48.67,48.66,48.66,242424.0,46.2796,46.2891,46.2796,46.2796,242424.0
2024-02-05 14:30:00,48.67,48.67,48.65,48.66,120824.0,46.2891,46.2891,46.2701,46.2796,120824.0
2024-02-05 15:00:00,48.65,48.66,48.64,48.65,117231.0,46.2701,46.2796,46.2606,46.2701,117231.0
2024-02-05 15:30:00,48.64,48.65,48.64,48.65,119256.0,46.2606,46.2701,46.2606,46.2701,119256.0
2024-02-06 09:30:00,48.68,48.71,48.65,48.71,311595.0,46.2986,46.3272,46.2701,46.3272,311595.0
2024-02-06 10:00:00,48.7,48.78,48.69,48.76,1199179.0,46.3176,46.3937,46.3081,46.3747,1199179.0
2024-02-06 10:30:00,48.75,48.79,48.74,48.77,174323.0,46.3652,46.4032,46.3557,46.3842,174323.0
2024-02-06 11:00:00,48.77,48.78,48.74,48.76,207643.0,46.3842,46.3937,46.3557,46.3747,207643.0
2024-02-06 11:30:00,48.76,48.78,48.74,48.77,169745.0,46.3747,46.3937,46.3557,46.3842,169745.0
2024-02-06 12:00:00,48.78,48.78,48.76,48.78,212129.0,46.3937,46.3937,46.3747,46.3937,212129.0
2024-02-06 12:30:00,48.77,48.8,48.77,48.8,129928.0,46.3842,46.4127,46.3842,46.4127,129928.0
2024-02-06 13:00:00,48.79,48.85,48.79,48.8,159563.0,46.4032,46.4603,46.4032,46.4127,159563.0
2024-02-06 13:30:00,48.8,48.82,48.79,48.81,133438.0,46.4127,46.4318,46.4032,46.4223,133438.0
2024-02-06 14:00:00,48.82,48.82,48.8,48.8,273111.0,46.4318,46.4318,46.4127,46.4127,273111.0
2024-02-06 14:30:00,48.8,48.81,48.79,48.8,146429.0,46.4127,46.4223,46.4032,46.4127,146429.0
2024-02-06 15:00:00,48.79,48.81,48.79,48.81,161133.0,46.4032,46.4223,46.4032,46.4223,161133.0
2024-02-06 15:30:00,48.81,48.82,48.79,48.79,399268.0,46.4223,46.4318,46.4032,46.4032,399268.0
2024-02-07 09:30:00,48.71,48.82,48.71,48.79,174512.0,46.3272,46.4318,46.3272,46.4032,174512.0
2024-02-07 10:00:00,48.79,48.8,48.73,48.75,570745.0,46.4032,46.4127,46.3462,46.3652,570745.0
2024-02-07 10:30:00,48.75,48.78,48.73,48.76,185245.0,46.3652,46.3937,46.3462,46.3747,185245.0
2024-02-07 11:00:00,48.77,48.78,48.74,48.75,305995.0,46.3842,46.3937,46.3557,46.3652,305995.0
2024-02-07 11:30:00,48.76,48.76,48.73,48.74,136026.0,46.3747,46.3747,46.3462,46.3557,136026.0
2024-02-07 12:00:00,48.74,48.74,48.7,48.73,119791.0,46.3557,46.3557,46.3176,46.3462,119791.0
2024-02-07 12:30:00,48.73,48.73,48.71,48.73,81737.0,46.3462,46.3462,46.3272,46.3462,81737.0
2024-02-07 13:00:00,48.73,48.79,48.71,48.73,273036.0,46.3462,46.4032,46.3272,46.3462,273036.0
2024-02-07 13:30:00,48.74,48.74,48.71,48.73,85940.0,46.3557,46.3557,46.3272,46.3462,85940.0
2024-02-07 14:00:00,48.72,48.74,48.71,48.71,184708.0,46.3367,46.3557,46.3272,46.3272,184708.0
2024-02-07 14:30:00,48.72,48.73,48.71,48.72,127091.0,46.3367,46.3462,46.3272,46.3367,127091.0
2024-02-07 15:00:00,48.72,48.74,48.71,48.73,117895.0,46.3367,46.3557,46.3272,46.3462,117895.0
2024-02-07 15:30:00,48.73,48.73,48.69,48.7,170850.0,46.3462,46.3462,46.3081,46.3176,170850.0
2024-02-08 09:30:00,48.71,48.71,48.66,48.68,119980.0,46.3272,46.3272,46.2796,46.2986,119980.0
2024-02-08 10:00:00,48.68,48.69,48.64,48.65,444215.0,46.2986,46.3081,46.2606,46.2701,444215.0
2024-02-08 10:30:00,48.65,48.67,48.64,48.66,176965.0,46.2701,46.2891,46.2606,46.2796,176965.0
2024-02-08 11:00:00,48.66,48.66,48.63,48.64,158058.0,46.2796,46.2796,46.2511,46.2606,158058.0
2024-02-08 11:30:00,48.64,48.65,48.63,48.65,101328.0,46.2606,46.2701,46.2511,46.2701,101328.0
2024-02-08 12:00:00,48.65,48.65,48.62,48.62,173723.0,46.2701,46.2701,46.2416,46.2416,173723.0
2024-02-08 12:30:00,48.62,48.63,48.62,48.62,87561.0,46.2416,46.2511,46.2416,46.2416,87561.0
2024-02-08 13:00:00,48.62,48.67,48.61,48.64,126003.0,46.2416,46.2891,46.232,46.2606,126003.0
2024-02-08 13:30:00,48.64,48.64,48.62,48.63,422035.0,46.2606,46.2606,46.2416,46.2511,422035.0
2024-02-08 14:00:00,48.63,48.63,48.61,48.62,136955.0,46.2511,46.2511,46.232,46.2416,136955.0
2024-02-08 14:30:00,48.61,48.62,48.6,48.6,152287.0,46.232,46.2416,46.2225,46.2225,152287.0
2024-02-08 15:00:00,48.61,48.61,48.59,48.61,128772.0,46.232,46.232,46.213,46.232,128772.0
2024-02-08 15:30:00,48.61,48.62,48.59,48.61,280040.0,46.232,46.2416,46.213,46.232,280040.0
2024-02-09 09:30:00,48.54,48.59,48.54,48.59,189754.0,46.1655,46.213,46.1655,46.213,189754.0
2024-02-09 10:00:00,48.59,48.6,48.56,48.59,450020.0,46.213,46.2225,46.1845,46.213,450020.0
2024-02-09 10:30:00,48.59,48.6,48.58,48.59,140725.0,46.213,46.2225,46.2035,46.213,140725.0
2024-02-09 11:00:00,48.59,48.59,48.57,48.58,137854.0,46.213,46.213,46.194,46.2035,137854.0
2024-02-09 11:30:00,48.59,48.59,48.58,48.59,182125.0,46.213,46.213,46.2035,46.213,182125.0
2024-02-09 12:00:00,48.59,48.59,48.58,48.59,133635.0,46.213,46.213,46.2035,46.213,133635.0
2024-02-09 12:30:00,48.59,48.6,48.58,48.6,122904.0,46.213,46.2225,46.2035,46.2225,122904.0
2024-02-09 13:00:00,48.6,48.61,48.59,48.61,139667.0,46.2225,46.232,46.213,46.232,139667.0
2024-02-09 13:30:00,48.61,48.62,48.6,48.62,223366.0,46.232,46.2416,46.2225,46.2416,223366.0
2024-02-09 14:00:00,48.62,48.63,48.61,48.63,187425.0,46.2416,46.2511,46.232,46.2511,187425.0
2024-02-09 14:30:00,48.63,48.63,48.61,48.62,167558.0,46.2511,46.2511,46.232,46.2416,167558.0
2024-02-09 15:00:00,48.62,48.63,48.61,48.62,182319.0,46.2416,46.2511,46.232,46.2416,182319.0
2024-02-09 15:30:00,48.63,48.64,48.61,48.63,264058.0,46.2511,46.2606,46.232,46.2511,264058.0
2024-02-12 09:30:00,48.67,48.69,48.64,48.66,221425.0,46.2891,46.3081,46.2606,46.2796,221425.0
2024-02-12 10:00:00,48.67,48.67,48.64,48.65,548214.0,46.2891,46.2891,46.2606,46.2701,548214.0
2024-02-12 10:30:00,48.66,48.66,48.63,48.64,131313.0,46.2796,46.2796,46.2511,46.2606,131313.0
2024-02-12 11:00:00,48.64,48.66,48.63,48.66,151511.0,46.2606,46.2796,46.2511,46.2796,151511.0
2024-02-12 11:30:00,48.66,48.67,48.65,48.67,61966.0,46.2796,46.2891,46.2701,46.2891,61966.0
2024-02-12 12:00:00,48.66,48.69,48.66,48.69,186820.0,46.2796,46.3081,46.2796,46.3081,186820.0
2024-02-12 12:30:00,48.69,48.7,48.68,48.7,105973.0,46.3081,46.3176,46.2986,46.3176,105973.0
2024-02-12 13:00:00,48.69,48.7,48.68,48.69,96870.0,46.3081,46.3176,46.2986,46.3081,96870.0
2024-02-12 13:30:00,48.69,48.7,48.68,48.7,77115.0,46.3081,46.3176,46.2986,46.3176,77115.0
2024-02-12 14:00:00,48.69,48.7,48.68,48.69,141925.0,46.3081,46.3176,46.2986,46.3081,141925.0
2024-02-12 14:30:00,48.68,48.69,48.67,48.68,71268.0,46.2986,46.3081,46.2891,46.2986,71268.0
2024-02-12 15:00:00,48.67,48.68,48.67,48.68,341442.0,46.2891,46.2986,46.2891,46.2986,341442.0
2024-02-12 15:30:00,48.68,48.69,48.67,48.67,411100.0,46.2986,46.3081,46.2891,46.2891,411100.0
2024-02-13 09:30:00,48.58,48.6,48.56,48.56,822848.0,46.2035,46.2225,46.1845,46.1845,822848.0
2024-02-13 10:00:00,48.56,48.59,48.48,48.59,5377357.0,46.1845,46.213,46.1084,46.213,5377357.0
2024-02-13 10:30:00,48.59,48.59,48.55,48.55,137544.0,46.213,46.213,46.175,46.175,137544.0
2024-02-13 11:00:00,48.55,48.57,48.48,48.48,5350146.0,46.175,46.194,46.1084,46.1084,5350146.0
2024-02-13 11:30:00,48.55,48.55,48.52,48.54,89290.0,46.175,46.175,46.1464,46.1655,89290.0
2024-02-13 12:00:00,48.53,48.54,48.5,48.51,193314.0,46.156,46.1655,46.1274,46.1369,193314.0
2024-02-13 12:30:00,48.51,48.53,48.5,48.52,164225.0,46.1369,46.156,46.1274,46.1464,164225.0
2024-02-13 13:00:00,48.51,48.57,48.51,48.55,7510422.0,46.1369,46.194,46.1369,46.175,7510422.0
2024-02-13 13:30:00,48.55,48.55,48.52,48.53,523903.0,46.175,46.175,46.1464,46.156,523903.0
2024-02-13 14:00:00,48.53,48.53,48.5,48.51,116557.0,46.156,46.156,46.1274,46.1369,116557.0
2024-02-13 14:30:00,48.51,48.52,48.49,48.49,3596240.0,46.1369,46.1464,46.1179,46.1179,3596240.0
2024-02-13 15:00:00,48.49,48.51,48.49,48.49,125283.0,46.1179,46.1369,46.1179,46.1179,125283.0
2024-02-13 15:30:00,48.5,48.51,48.48,48.48,202230.0,46.1274,46.1369,46.1084,46.1084,202230.0
2024-02-14 09:30:00,48.69,48.71,48.65,48.66,164561.0,46.3081,46.3272,46.2701,46.2796,164561.0
2024-02-14 10:00:00,48.66,48.71,48.65,48.71,438523.0,46.2796,46.3272,46.2701,46.3272,438523.0
2024-02-14 10:30:00,48.71,48.72,48.7,48.72,109288.0,46.3272,46.3367,46.3176,46.3367,109288.0
2024-02-14 11:00:00,48.72,48.75,48.71,48.74,188426.0,46.3367,46.3652,46.3272,46.3557,188426.0
2024-02-14 11:30:00,48.74,48.78,48.74,48.78,148067.0,46.3557,46.3937,46.3557,46.3937,148067.0
2024-02-14 12:00:00,48.77,48.79,48.76,48.77,181256.0,46.3842,46.4032,46.3747,46.3842,181256.0
2024-02-14 12:30:00,48.77,48.81,48.76,48.8,252803.0,46.3842,46.4223,46.3747,46.4127,252803.0
2024-02-14 13:00:00,48.8,48.82,48.8,48.8,325830.0,46.4127,46.4318,46.4127,46.4127,325830.0
2024-02-14 13:30:00,48.8,48.82,48.79,48.8,522332.0,46.4127,46.4318,46.4032,46.4127,522332.0
2024-02-14 14:00:00,48.8,48.81,48.8,48.8,149913.0,46.4127,46.4223,46.4127,46.4127,149913.0
2024-02-14 14:30:00,48.8,48.81,48.78,48.79,143342.0,46.4127,46.4223,46.3937,46.4032,143342.0
2024-02-14 15:00:00,48.79,48.8,48.78,48.79,160410.0,46.4032,46.4127,46.3937,46.4032,160410.0
2024-02-14 15:30:00,48.79,48.81,48.78,48.79,223993.0,46.4032,46.4223,46.3937,46.4032,223993.0
2024-02-15 09:30:00,48.82,48.86,48.82,48.82,120769.0,46.4318,46.4698,46.4318,46.4318,120769.0
2024-02-15 10:00:00,48.83,48.85,48.82,48.84,88837.0,46.4413,46.4603,46.4318,46.4508,88837.0
2024-02-15 10:30:00,48.84,48.84,48.78,48.8,117648.0,46.4508,46.4508,46.3937,46.4127,117648.0
2024-02-15 11:00:00,48.8,48.81,48.75,48.75,164775.0,46.4127,46.4223,46.3652,46.3652,164775.0
2024-02-15 11:30:00,48.75,48.76,48.72,48.73,96620.0,46.3652,46.3747,46.3367,46.3462,96620.0
2024-02-15 12:00:00,48.73,48.77,48.73,48.77,457216.0,46.3462,46.3842,46.3462,46.3842,457216.0
2024-02-15 12:30:00,48.77,48.78,48.76,48.77,168974.0,46.3842,46.3937,46.3747,46.3842,168974.0
2024-02-15 13:00:00,48.77,48.8,48.76,48.8,1057147.0,46.3842,46.4127,46.3747,46.4127,1057147.0
2024-02-15 13:30:00,48.8,48.8,48.79,48.79,139688.0,46.4127,46.4127,46.4032,46.4032,139688.0
2024-02-15 14:00:00,48.8,48.8,48.77,48.78,151640.0,46.4127,46.4127,46.3842,46.3937,151640.0
2024-02-15 14:30:00,48.77,48.78,48.77,48.77,139665.0,46.3842,46.3937,46.3842,46.3842,139665.0
2024-02-15 15:00:00,48.77,48.78,48.77,48.78,100035.0,46.3842,46.3937,46.3842,46.3937,100035.0
2024-02-15 15:30:00,48.77,48.78,48.77,48.77,174718.0,46.3842,46.3937,46.3842,46.3842,174718.0
2024-02-16 09:30:00,48.6,48.66,48.6,48.64,399820.0,46.2225,46.2796,46.2225,46.2606,399820.0
2024-02-16 10:00:00,48.64,48.68,48.63,48.67,518297.0,46.2606,46.2986,46.2511,46.2891,518297.0
2024-02-16 10:30:00,48.66,48.68,48.65,48.66,185552.0,46.2796,46.2986,46.2701,46.2796,185552.0
2024-02-16 11:00:00,48.66,48.68,48.65,48.67,114937.0,46.2796,46.2986,46.2701,46.2891,114937.0
2024-02-16 11:30:00,48.67,48.67,48.66,48.67,136418.0,46.2891,46.2891,46.2796,46.2891,136418.0
2024-02-16 12:00:00,48.66,48.67,48.64,48.65,169548.0,46.2796,46.2891,46.2606,46.2701,169548.0
2024-02-16 12:30:00,48.65,48.68,48.64,48.68,170673.0,46.2701,46.2986,46.2606,46.2986,170673.0
2024-02-16 13:00:00,48.68,48.69,48.66,48.68,81736.0,46.2986,46.3081,46.2796,46.2986,81736.0
2024-02-16 13:30:00,48.67,48.68,48.67,48.68,80333.0,46.2891,46.2986,46.2891,46.2986,80333.0
2024-02-16 14:00:00,48.68,48.68,48.67,48.68,154451.0,46.2986,46.2986,46.2891,46.2986,154451.0
2024-02-16 14:30:00,48.68,48.68,48.67,48.67,95142.0,46.2986,46.2986,46.2891,46.2891,95142.0
2024-02-16 15:00:00,48.67,48.68,48.67,48.67,108188.0,46.2891,46.2986,46.2891,46.2891,108188.0
2024-02-16 15:30:00,48.68,48.68,48.66,48.66,157440.0,46.2986,46.2986,46.2796,46.2796,157440.0
2024-02-20 09:30:00,48.73,48.78,48.73,48.76,261992.0,46.3462,46.3937,46.3462,46.3747,261992.0
2024-02-20 10:00:00,48.77,48.79,48.76,48.79,556324.0,46.3842,46.4032,46.3747,46.4032,556324.0
2024-02-20 10:30:00,48.79,48.82,48.78,48.8,505966.0,46.4032,46.4318,46.3937,46.4127,505966.0
2024-02-20 11:00:00,48.8,48.81,48.78,48.8,100595.0,46.4127,46.4223,46.3937,46.4127,100595.0
2024-02-20 11:30:00,48.79,48.8,48.78,48.8,101002.0,46.4032,46.4127,46.3937,46.4127,101002.0
2024-02-20 12:00:00,48.8,48.8,48.79,48.8,340697.0,46.4127,46.4127,46.4032,46.4127,340697.0
2024-02-20 12:30:00,48.79,48.8,48.79,48.79,200452.0,46.4032,46.4127,46.4032,46.4032,200452.0
2024-02-20 13:00:00,48.79,48.8,48.77,48.78,193238.0,46.4032,46.4127,46.3842,46.3937,193238.0
2024-02-20 13:30:00,48.78,48.79,48.77,48.78,226196.0,46.3937,46.4032,46.3842,46.3937,226196.0
2024-02-20 14:00:00,48.78,48.8,48.77,48.79,413742.0,46.3937,46.4127,46.3842,46.4032,413742.0
2024-02-20 14:30:00,48.79,48.79,48.74,48.75,297115.0,46.4032,46.4032,46.3557,46.3652,297115.0
2024-02-20 15:00:00,48.74,48.75,48.74,48.75,334482.0,46.3557,46.3652,46.3557,46.3652,334482.0
2024-02-20 15:30:00,48.75,48.75,48.64,48.7,4042780.0,46.3652,46.3652,46.2606,46.3176,4042780.0
2024-02-21 09:30:00,48.66,48.68,48.63,48.63,240742.0,46.2796,46.2986,46.2511,46.2511,240742.0
2024-02-21 10:00:00,48.63,48.65,48.61,48.61,413877.0,46.2511,46.2701,46.232,46.232,413877.0
2024-02-21 10:30:00,48.61,48.62,48.59,48.6,260699.0,46.232,46.2416,46.213,46.2225,260699.0
2024-02-21 11:00:00,48.6,48.61,48.58,48.58,155766.0,46.2225,46.232,46.2035,46.2035,155766.0
2024-02-21 11:30:00,48.58,48.58,48.54,48.55,190958.0,46.2035,46.2035,46.1655,46.175,190958.0
2024-02-21 12:00:00,48.55,48.56,48.52,48.53,160023.0,46.175,46.1845,46.1464,46.156,160023.0
2024-02-21 12:30:00,48.53,48.56,48.52,48.55,93107.0,46.156,46.1845,46.1464,46.175,93107.0
2024-02-21 13:00:00,48.55,48.56,48.52,48.55,209290.0,46.175,46.1845,46.1464,46.175,209290.0
2024-02-21 13:30:00,48.54,48.55,48.52,48.53,163408.0,46.1655,46.175,46.1464,46.156,163408.0
2024-02-21 14:00:00,48.53,48.55,48.51,48.52,236473.0,46.156,46.175,46.1369,46.1464,236473.0
2024-02-21 14:30:00,48.52,48.54,48.5,48.52,256062.0,46.1464,46.1655,46.1274,46.1464,256062.0
2024-02-21 15:00:00,48.52,48.52,48.46,48.48,245952.0,46.1464,46.1464,46.0894,46.1084,245952.0
2024-02-21 15:30:00,48.48,48.51,48.44,48.51,826559.0,46.1084,46.1369,46.0704,46.1369,826559.0
2024-02-22 09:30:00,48.64,48.67,48.6,48.65,1497197.0,46.2606,46.2891,46.2225,46.2701,1497197.0
2024-02-22 10:00:00,48.65,48.66,48.63,48.65,829806.0,46.2701,46.2796,46.2511,46.2701,829806.0
2024-02-22 10:30:00,48.65,48.68,48.63,48.64,673919.0,46.2701,46.2986,46.2511,46.2606,673919.0
2024-02-22 11:00:00,48.64,48.65,48.62,48.62,193006.0,46.2606,46.2701,46.2416,46.2416,193006.0
2024-02-22 11:30:00,48.63,48.64,48.61,48.62,270663.0,46.2511,46.2606,46.232,46.2416,270663.0
2024-02-22 12:00:00,48.62,48.62,48.6,48.61,292549.0,46.2416,46.2416,46.2225,46.232,292549.0
2024-02-22 12:30:00,48.6,48.62,48.6,48.62,154033.0,46.2225,46.2416,46.2225,46.2416,154033.0
2024-02-22 13:00:00,48.62,48.62,48.58,48.59,351258.0,46.2416,46.2416,46.2035,46.213,351258.0
2024-02-22 13:30:00,48.59,48.62,48.59,48.62,320652.0,46.213,46.2416,46.213,46.2416,320652.0
2024-02-22 14:00:00,48.61,48.63,48.61,48.62,664387.0,46.232,46.2511,46.232,46.2416,664387.0
2024-02-22 14:30:00,48.62,48.62,48.61,48.61,458615.0,46.2416,46.2416,46.232,46.232,458615.0
2024-02-22 15:00:00,48.61,48.62,48.55,48.56,1399125.0,46.232,46.2416,46.175,46.1845,1399125.0
2024-02-22 15:30:00,48.55,48.64,48.54,48.61,1648587.0,46.175,46.2606,46.1655,46.232,1648587.0
2024-02-23 09:30:00,48.68,48.71,48.65,48.7,709324.0,46.2986,46.3272,46.2701,46.3176,709324.0
2024-02-23 10:00:00,48.7,48.71,48.68,48.69,591332.0,46.3176,46.3272,46.2986,46.3081,591332.0
2024-02-23 10:30:00,48.7,48.73,48.69,48.72,280915.0,46.3176,46.3462,46.3081,46.3367,280915.0
2024-02-23 11:00:00,48.72,48.78,48.71,48.78,363231.0,46.3367,46.3937,46.3272,46.3937,363231.0
2024-02-23 11:30:00,48.78,48.79,48.77,48.79,152151.0,46.3937,46.4032,46.3842,46.4032,152151.0
2024-02-23 12:00:00,48.79,48.79,48.78,48.79,140567.0,46.4032,46.4032,46.3937,46.4032,140567.0
2024-02-23 12:30:00,48.78,48.79,48.77,48.79,207941.0,46.3937,46.4032,46.3842,46.4032,207941.0
2024-02-23 13:00:00,48.79,48.8,48.78,48.8,118246.0,46.4032,46.4127,46.3937,46.4127,118246.0
2024-02-23 13:30:00,48.8,48.8,48.78,48.78,138901.0,46.4127,46.4127,46.3937,46.3937,138901.0
2024-02-23 14:00:00,48.79,48.79,48.77,48.77,252671.0,46.4032,46.4032,46.3842,46.3842,252671.0
2024-02-23 14:30:00,48.77,48.78,48.76,48.76,236738.0,46.3842,46.3937,46.3747,46.3747,236738.0
2024-02-23 15:00:00,48.76,48.77,48.75,48.76,243744.0,46.3747,46.3842,46.3652,46.3747,243744.0
2024-02-23 15:30:00,48.76,48.8,48.76,48.79,367823.0,46.3747,46.4127,46.3747,46.4032,367823.0
2024-02-26 09:30:00,48.74,48.76,48.72,48.73,183993.0,46.3557,46.3747,46.3367,46.3462,183993.0
2024-02-26 10:00:00,48.73,48.73,48.7,48.7,170238.0,46.3462,46.3462,46.3176,46.3176,170238.0
2024-02-26 10:30:00,48.71,48.72,48.69,48.72,609349.0,46.3272,46.3367,46.3081,46.3367,609349.0
2024-02-26 11:00:00,48.72,48.72,48.69,48.7,177146.0,46.3367,46.3367,46.3081,46.3176,177146.0
2024-02-26 11:30:00,48.69,48.69,48.67,48.68,158915.0,46.3081,46.3081,46.2891,46.2986,158915.0
2024-02-26 12:00:00,48.68,48.68,48.65,48.66,104590.0,46.2986,46.2986,46.2701,46.2796,104590.0
2024-02-26 12:30:00,48.66,48.67,48.66,48.66,84177.0,46.2796,46.2891,46.2796,46.2796,84177.0
2024-02-26 13:00:00,48.66,48.67,48.65,48.66,234398.0,46.2796,46.2891,46.2701,46.2796,234398.0
2024-02-26 13:30:00,48.65,48.67,48.65,48.67,153790.0,46.2701,46.2891,46.2701,46.2891,153790.0
2024-02-26 14:00:00,48.67,48.68,48.66,48.66,136772.0,46.2891,46.2986,46.2796,46.2796,136772.0
2024-02-26 14:30:00,48.66,48.67,48.65,48.67,155017.0,46.2796,46.2891,46.2701,46.2891,155017.0
2024-02-26 15:00:00,48.67,48.69,48.66,48.69,83312.0,46.2891,46.3081,46.2796,46.3081,83312.0
2024-02-26 15:30:00,48.69,48.69,48.68,48.69,132918.0,46.3081,46.3081,46.2986,46.3081,132918.0
2024-02-27 09:30:00,48.62,48.66,48.62,48.65,153183.0,46.2416,46.2796,46.2416,46.2701,153183.0
2024-02-27 10:00:00,48.66,48.69,48.64,48.65,527390.0,46.2796,46.3081,46.2606,46.2701,527390.0
2024-02-27 10:30:00,48.65,48.68,48.63,48.68,374647.0,46.2701,46.2986,46.2511,46.2986,374647.0
2024-02-27 11:00:00,48.68,48.68,48.64,48.64,92390.0,46.2986,46.2986,46.2606,46.2606,92390.0
2024-02-27 11:30:00,48.65,48.65,48.62,48.63,256335.0,46.2701,46.2701,46.2416,46.2511,256335.0
2024-02-27 12:00:00,48.63,48.63,48.6,48.61,141689.0,46.2511,46.2511,46.2225,46.232,141689.0
2024-02-27 12:30:00,48.61,48.62,48.6,48.6,85072.0,46.232,46.2416,46.2225,46.2225,85072.0
2024-02-27 13:00:00,48.61,48.65,48.6,48.63,135299.0,46.232,46.2701,46.2225,46.2511,135299.0
2024-02-27 13:30:00,48.63,48.64,48.61,48.61,110429.0,46.2511,46.2606,46.232,46.232,110429.0
2024-02-27 14:00:00,48.62,48.62,48.6,48.61,207497.0,46.2416,46.2416,46.2225,46.232,207497.0
2024-02-27 14:30:00,48.61,48.62,48.6,48.61,399143.0,46.232,46.2416,46.2225,46.232,399143.0
2024-02-27 15:00:00,48.61,48.62,48.6,48.61,397257.0,46.232,46.2416,46.2225,46.232,397257.0
2024-02-27 15:30:00,48.61,48.62,48.6,48.62,160245.0,46.232,46.2416,46.2225,46.2416,160245.0
2024-02-28 09:30:00,48.59,48.62,48.59,48.62,217570.0,46.213,46.2416,46.213,46.2416,217570.0
2024-02-28 10:00:00,48.62,48.65,48.61,48.65,527010.0,46.2416,46.2701,46.232,46.2701,527010.0
2024-02-28 10:30:00,48.64,48.65,48.62,48.63,268084.0,46.2606,46.2701,46.2416,46.2511,268084.0
2024-02-28 11:00:00,48.63,48.65,48.62,48.64,177012.0,46.2511,46.2701,46.2416,46.2606,177012.0
2024-02-28 11:30:00,48.65,48.65,48.62,48.65,150271.0,46.2701,46.2701,46.2416,46.2701,150271.0
2024-02-28 12:00:00,48.65,48.65,48.64,48.65,139903.0,46.2701,46.2701,46.2606,46.2701,139903.0
2024-02-28 12:30:00,48.64,48.65,48.63,48.65,113815.0,46.2606,46.2701,46.2511,46.2701,113815.0
2024-02-28 13:00:00,48.65,48.66,48.64,48.66,97452.0,46.2701,46.2796,46.2606,46.2796,97452.0
2024-02-28 13:30:00,48.66,48.67,48.65,48.65,126736.0,46.2796,46.2891,46.2701,46.2701,126736.0
2024-02-28 14:00:00,48.66,48.67,48.65,48.66,196610.0,46.2796,46.2891,46.2701,46.2796,196610.0
2024-02-28 14:30:00,48.66,48.68,48.66,48.67,141314.0,46.2796,46.2986,46.2796,46.2891,141314.0
2024-02-28 15:00:00,48.68,48.69,48.67,48.69,180923.0,46.2986,46.3081,46.2891,46.3081,180923.0
2024-02-28 15:30:00,48.68,48.69,48.66,48.66,165376.0,46.2986,46.3081,46.2796,46.2796,165376.0
2024-02-29 09:30:00,48.67,48.73,48.66,48.73,156543.0,46.2891,46.3462,46.2796,46.3462,156543.0
2024-02-29 10:00:00,48.72,48.74,48.7,48.74,545012.0,46.3367,46.3557,46.3176,46.3557,545012.0
2024-02-29 10:30:00,48.74,48.76,48.73,48.76,183317.0,46.3557,46.3747,46.3462,46.3747,183317.0
2024-02-29 11:00:00,48.75,48.78,48.74,48.78,148647.0,46.3652,46.3937,46.3557,46.3937,148647.0
2024-02-29 11:30:00,48.77,48.78,48.75,48.75,54162.0,46.3842,46.3937,46.3652,46.3652,54162.0
2024-02-29 12:00:00,48.75,48.77,48.74,48.76,186849.0,46.3652,46.3842,46.3557,46.3747,186849.0
2024-02-29 12:30:00,48.76,48.76,48.72,48.73,134259.0,46.3747,46.3747,46.3367,46.3462,134259.0
2024-02-29 13:00:00,48.73,48.74,48.71,48.73,109667.0,46.3462,46.3557,46.3272,46.3462,109667.0
2024-02-29 13:30:00,48.73,48.75,48.72,48.75,219475.0,46.3462,46.3652,46.3367,46.3652,219475.0
2024-02-29 14:00:00,48.75,48.75,48.73,48.73,273002.0,46.3652,46.3652,46.3462,46.3462,273002.0
2024-02-29 14:30:00,48.73,48.75,48.71,48.72,190497.0,46.3462,46.3652,46.3272,46.3367,190497.0
2024-02-29 15:00:00,48.71,48.73,48.71,48.72,131268.0,46.3272,46.3462,46.3272,46.3367,131268.0
2024-02-29 15:30:00,48.73,48.74,48.72,48.73,373734.0,46.3462,46.3557,46.3367,46.3462,373734.0
2024-03-01 09:30:00,48.57,48.6,48.53,48.55,203784.0,46.2747,46.3033,46.2366,46.2556,203784.0
2024-03-01 10:00:00,48.56,48.71,48.56,48.71,364157.0,46.2652,46.4081,46.2652,46.4081,364157.0
2024-03-01 10:30:00,48.71,48.75,48.69,48.75,421530.0,46.4081,46.4462,46.389,46.4462,421530.0
2024-03-01 11:00:00,48.75,48.76,48.7,48.71,396557.0,46.4462,46.4557,46.3985,46.4081,396557.0
2024-03-01 11:30:00,48.71,48.71,48.67,48.7,186247.0,46.4081,46.4081,46.37,46.3985,186247.0
2024-03-01 12:00:00,48.7,48.72,48.69,48.71,100748.0,46.3985,46.4176,46.389,46.4081,100748.0
2024-03-01 12:30:00,48.72,48.72,48.7,48.7,184557.0,46.4176,46.4176,46.3985,46.3985,184557.0
2024-03-01 13:00:00,48.71,48.73,48.69,48.73,186328.0,46.4081,46.4271,46.389,46.4271,186328.0
2024-03-01 13:30:00,48.73,48.74,48.72,48.73,122069.0,46.4271,46.4367,46.4176,46.4271,122069.0
2024-03-01 14:00:00,48.73,48.74,48.73,48.73,199159.0,46.4271,46.4367,46.4271,46.4271,199159.0
2024-03-01 14:30:00,48.73,48.75,48.73,48.73,134843.0,46.4271,46.4462,46.4271,46.4271,134843.0
2024-03-01 15:00:00,48.73,48.74,48.73,48.73,154873.0,46.4271,46.4367,46.4271,46.4271,154873.0
2024-03-01 15:30:00,48.73,48.74,48.71,48.72,358386.0,46.4271,46.4367,46.4081,46.4176,358386.0
2024-03-04 09:30:00,48.62,48.71,48.62,48.71,212143.0,46.3223,46.4081,46.3223,46.4081,212143.0
2024-03-04 10:00:00,48.71,48.71,48.66,48.66,224535.0,46.4081,46.4081,46.3604,46.3604,224535.0
2024-03-04 10:30:00,48.66,48.7,48.65,48.68,656881.0,46.3604,46.3985,46.3509,46.3795,656881.0
2024-03-04 11:00:00,48.69,48.69,48.68,48.69,145424.0,46.389,46.389,46.3795,46.389,145424.0
2024-03-04 11:30:00,48.68,48.72,48.67,48.72,196715.0,46.3795,46.4176,46.37,46.4176,196715.0
2024-03-04 12:00:00,48.72,48.72,48.66,48.69,208960.0,46.4176,46.4176,46.3604,46.389,208960.0
2024-03-04 12:30:00,48.69,48.7,48.67,48.68,133419.0,46.389,46.3985,46.37,46.3795,133419.0
2024-03-04 13:00:00,48.67,48.68,48.66,48.68,118313.0,46.37,46.3795,46.3604,46.3795,118313.0
2024-03-04 13:30:00,48.68,48.68,48.66,48.68,96583.0,46.3795,46.3795,46.3604,46.3795,96583.0
2024-03-04 14:00:00,48.68,48.69,48.67,48.69,173010.0,46.3795,46.389,46.37,46.389,173010.0
2024-03-04 14:30:00,48.69,48.7,48.68,48.69,153247.0,46.389,46.3985,46.3795,46.389,153247.0
2024-03-04 15:00:00,48.69,48.69,48.67,48.67,113520.0,46.389,46.389,46.37,46.37,113520.0
2024-03-04 15:30:00,48.68,48.68,48.66,48.68,280896.0,46.3795,46.3795,46.3604,46.3795,280896.0
2024-03-05 09:30:00,48.92,48.95,48.9,48.92,450767.0,46.6081,46.6367,46.5891,46.6081,450767.0
2024-03-05 10:00:00,48.92,49.0,48.92,48.96,662559.0,46.6081,46.6844,46.6081,46.6463,662559.0
2024-03-05 10:30:00,48.96,48.98,48.95,48.96,173965.0,46.6463,46.6653,46.6367,46.6463,173965.0
2024-03-05 11:00:00,48.96,48.97,48.94,48.95,202319.0,46.6463,46.6558,46.6272,46.6367,202319.0
2024-03-05 11:30:00,48.94,48.95,48.92,48.93,92010.0,46.6272,46.6367,46.6081,46.6177,92010.0
2024-03-05 12:00:00,48.93,48.95,48.92,48.94,167706.0,46.6177,46.6367,46.6081,46.6272,167706.0
2024-03-05 12:30:00,48.94,48.95,48.92,48.93,73042.0,46.6272,46.6367,46.6081,46.6177,73042.0
2024-03-05 13:00:00,48.93,48.93,48.92,48.93,70372.0,46.6177,46.6177,46.6081,46.6177,70372.0
2024-03-05 13:30:00,48.93,48.95,48.92,48.94,80969.0,46.6177,46.6367,46.6081,46.6272,80969.0
2024-03-05 14:00:00,48.95,48.96,48.94,48.95,142798.0,46.6367,46.6463,46.6272,46.6367,142798.0
2024-03-05 14:30:00,48.94,48.95,48.93,48.94,107031.0,46.6272,46.6367,46.6177,46.6272,107031.0
2024-03-05 15:00:00,48.94,48.96,48.94,48.96,165281.0,46.6272,46.6463,46.6272,46.6463,165281.0
2024-03-05 15:30:00,48.95,48.96,48.94,48.94,230251.0,46.6367,46.6463,46.6272,46.6272,230251.0
2024-03-06 09:30:00,48.94,49.0,48.94,48.99,425133.0,46.6272,46.6844,46.6272,46.6748,425133.0
2024-03-06 10:00:00,48.99,49.01,48.97,48.98,1370898.0,46.6748,46.6939,46.6558,46.6653,1370898.0
2024-03-06 10:30:00,48.97,48.99,48.95,48.99,156345.0,46.6558,46.6748,46.6367,46.6748,156345.0
2024-03-06 11:00:00,48.99,48.99,48.97,48.98,170554.0,46.6748,46.6748,46.6558,46.6653,170554.0
2024-03-06 11:30:00,48.97,49.03,48.97,49.01,223260.0,46.6558,46.7129,46.6558,46.6939,223260.0
2024-03-06 12:00:00,49.01,49.02,48.98,48.99,118167.0,46.6939,46.7034,46.6653,46.6748,118167.0
2024-03-06 12:30:00,48.99,49.01,48.98,49.01,68653.0,46.6748,46.6939,46.6653,46.6939,68653.0
2024-03-06 13:00:00,49.0,49.02,49.0,49.0,106227.0,46.6844,46.7034,46.6844,46.6844,106227.0
2024-03-06 13:30:00,49.01,49.02,48.99,49.01,95081.0,46.6939,46.7034,46.6748,46.6939,95081.0
2024-03-06 14:00:00,49.01,49.01,48.97,48.98,141756.0,46.6939,46.6939,46.6558,46.6653,141756.0
2024-03-06 14:30:00,48.98,48.99,48.97,48.98,127399.0,46.6653,46.6748,46.6558,46.6653,127399.0
2024-03-06 15:00:00,48.98,48.99,48.97,48.97,100647.0,46.6653,46.6748,46.6558,46.6558,100647.0
2024-03-06 15:30:00,48.98,48.99,48.97,48.99,140604.0,46.6653,46.6748,46.6558,46.6748,140604.0
2024-03-07 09:30:00,49.08,49.1,49.02,49.03,193586.0,46.7606,46.7796,46.7034,46.7129,193586.0
2024-03-07 10:00:00,49.03,49.04,49.01,49.04,161892.0,46.7129,46.7225,46.6939,46.7225,161892.0
2024-03-07 10:30:00,49.04,49.05,49.02,49.04,515852.0,46.7225,46.732,46.7034,46.7225,515852.0
2024-03-07 11:00:00,49.04,49.06,49.01,49.05,238657.0,46.7225,46.7415,46.6939,46.732,238657.0
2024-03-07 11:30:00,49.05,49.06,49.02,49.03,101779.0,46.732,46.7415,46.7034,46.7129,101779.0
2024-03-07 12:00:00,49.02,49.04,49.01,49.02,86156.0,46.7034,46.7225,46.6939,46.7034,86156.0
2024-03-07 12:30:00,49.02,49.03,49.01,49.02,59327.0,46.7034,46.7129,46.6939,46.7034,59327.0
2024-03-07 13:00:00,49.02,49.04,49.02,49.04,94052.0,46.7034,46.7225,46.7034,46.7225,94052.0
2024-03-07 13:30:00,49.04,49.04,49.02,49.02,54844.0,46.7225,46.7225,46.7034,46.7034,54844.0
2024-03-07 14:00:00,49.03,49.03,49.02,49.03,98451.0,46.7129,46.7129,46.7034,46.7129,98451.0
2024-03-07 14:30:00,49.03,49.07,49.02,49.07,115414.0,46.7129,46.7511,46.7034,46.7511,115414.0
2024-03-07 15:00:00,49.06,49.07,49.05,49.07,85614.0,46.7415,46.7511,46.732,46.7511,85614.0
2024-03-07 15:30:00,49.07,49.07,49.05,49.06,247571.0,46.7511,46.7511,46.732,46.7415,247571.0
2024-03-08 09:30:00,49.12,49.15,49.11,49.13,198681.0,46.7987,46.8273,46.7892,46.8082,198681.0
2024-03-08 10:00:00,49.14,49.16,49.12,49.13,481981.0,46.8178,46.8368,46.7987,46.8082,481981.0
2024-03-08 10:30:00,49.13,49.14,49.12,49.14,285232.0,46.8082,46.8178,46.7987,46.8178,285232.0
2024-03-08 11:00:00,49.14,49.14,49.1,49.11,147670.0,46.8178,46.8178,46.7796,46.7892,147670.0
2024-03-08 11:30:00,49.11,49.12,49.09,49.11,98005.0,46.7892,46.7987,46.7701,46.7892,98005.0
2024-03-08 12:00:00,49.11,49.12,49.1,49.12,124664.0,46.7892,46.7987,46.7796,46.7987,124664.0
2024-03-08 12:30:00,49.12,49.13,49.1,49.12,95148.0,46.7987,46.8082,46.7796,46.7987,95148.0
2024-03-08 13:00:00,49.12,49.12,49.09,49.11,77730.0,46.7987,46.7987,46.7701,46.7892,77730.0
2024-03-08 13:30:00,49.11,49.12,49.09,49.09,88224.0,46.7892,46.7987,46.7701,46.7701,88224.0
2024-03-08 14:00:00,49.09,49.1,49.08,49.09,142387.0,46.7701,46.7796,46.7606,46.7701,142387.0
2024-03-08 14:30:00,49.09,49.1,49.09,49.09,106830.0,46.7701,46.7796,46.7701,46.7701,106830.0
2024-03-08 15:00:00,49.09,49.1,49.09,49.1,106997.0,46.7701,46.7796,46.7701,46.7796,106997.0
2024-03-08 15:30:00,49.1,49.11,49.09,49.11,140704.0,46.7796,46.7892,46.7701,46.7892,140704.0
2024-03-11 09:30:00,49.1,49.12,49.06,49.07,117805.0,46.7796,46.7987,46.7415,46.7511,117805.0
2024-03-11 10:00:00,49.08,49.08,49.03,49.04,654912.0,46.7606,46.7606,46.7129,46.7225,654912.0
2024-03-11 10:30:00,49.03,49.04,49.0,49.03,234988.0,46.7129,46.7225,46.6844,46.7129,234988.0
2024-03-11 11:00:00,49.03,49.04,49.01,49.03,145875.0,46.7129,46.7225,46.6939,46.7129,145875.0
2024-03-11 11:30:00,49.04,49.05,49.03,49.04,109674.0,46.7225,46.732,46.7129,46.7225,109674.0
2024-03-11 12:00:00,49.04,49.06,49.03,49.05,118349.0,46.7225,46.7415,46.7129,46.732,118349.0
2024-03-11 12:30:00,49.06,49.06,49.04,49.04,76054.0,46.7415,46.7415,46.7225,46.7225,76054.0
2024-03-11 13:00:00,49.05,49.08,49.04,49.07,189651.0,46.732,46.7606,46.7225,46.7511,189651.0
2024-03-11 13:30:00,49.07,49.07,49.04,49.05,163455.0,46.7511,46.7511,46.7225,46.732,163455.0
2024-03-11 14:00:00,49.05,49.06,49.03,49.04,140532.0,46.732,46.7415,46.7129,46.7225,140532.0
2024-03-11 14:30:00,49.03,49.04,49.02,49.04,143182.0,46.7129,46.7225,46.7034,46.7225,143182.0
2024-03-11 15:00:00,49.04,49.05,49.03,49.05,70181.0,46.7225,46.732,46.7129,46.732,70181.0
2024-03-11 15:30:00,49.04,49.06,49.03,49.04,252000.0,46.7225,46.7415,46.7129,46.7225,252000.0
2024-03-12 09:30:00,49.03,49.06,49.02,49.03,180092.0,46.7129,46.7415,46.7034,46.7129,180092.0
2024-03-12 10:00:00,49.04,49.07,49.02,49.06,557652.0,46.7225,46.7511,46.7034,46.7415,557652.0
2024-03-12 10:30:00,49.06,49.07,49.03,49.04,222806.0,46.7415,46.7511,46.7129,46.7225,222806.0
2024-03-12 11:00:00,49.04,49.04,49.0,49.01,195064.0,46.7225,46.7225,46.6844,46.6939,195064.0
2024-03-12 11:30:00,49.01,49.03,49.0,49.03,188073.0,46.6939,46.7129,46.6844,46.7129,188073.0
2024-03-12 12:00:00,49.03,49.04,49.01,49.03,74799.0,46.7129,46.7225,46.6939,46.7129,74799.0
2024-03-12 12:30:00,49.03,49.04,49.01,49.02,94183.0,46.7129,46.7225,46.6939,46.7034,94183.0
2024-03-12 13:00:00,49.02,49.03,49.0,49.01,184246.0,46.7034,46.7129,46.6844,46.6939,184246.0
2024-03-12 13:30:00,49.02,49.02,49.0,49.01,78357.0,46.7034,46.7034,46.6844,46.6939,78357.0
2024-03-12 14:00:00,49.02,49.03,49.01,49.03,107905.0,46.7034,46.7129,46.6939,46.7129,107905.0
2024-03-12 14:30:00,49.03,49.03,49.02,49.03,102484.0,46.7129,46.7129,46.7034,46.7129,102484.0
2024-03-12 15:00:00,49.02,49.03,49.02,49.03,90470.0,46.7034,46.7129,46.7034,46.7129,90470.0
2024-03-12 15:30:00,49.03,49.03,49.01,49.03,266359.0,46.7129,46.7129,46.6939,46.7129,266359.0
2024-03-13 09:30:00,49.0,49.03,49.0,49.01,142531.0,46.6844,46.7129,46.6844,46.6939,142531.0
2024-03-13 10:00:00,49.01,49.02,49.0,49.02,505267.0,46.6939,46.7034,46.6844,46.7034,505267.0
2024-03-13 10:30:00,49.02,49.03,49.0,49.01,188202.0,46.7034,46.7129,46.6844,46.6939,188202.0
2024-03-13 11:00:00,49.02,49.03,49.01,49.02,72920.0,46.7034,46.7129,46.6939,46.7034,72920.0
2024-03-13 11:30:00,49.02,49.02,49.01,49.02,108891.0,46.7034,46.7034,46.6939,46.7034,108891.0
2024-03-13 12:00:00,49.02,49.02,49.0,49.02,218764.0,46.7034,46.7034,46.6844,46.7034,218764.0
2024-03-13 12:30:00,49.02,49.02,48.99,48.99,105277.0,46.7034,46.7034,46.6748,46.6748,105277.0
2024-03-13 13:00:00,48.99,49.02,48.99,49.02,118758.0,46.6748,46.7034,46.6748,46.7034,118758.0
2024-03-13 13:30:00,49.02,49.02,48.99,49.0,135997.0,46.7034,46.7034,46.6748,46.6844,135997.0
2024-03-13 14:00:00,49.0,49.01,48.99,49.01,134206.0,46.6844,46.6939,46.6748,46.6939,134206.0
2024-03-13 14:30:00,49.01,49.01,48.99,49.0,89220.0,46.6939,46.6939,46.6748,46.6844,89220.0
2024-03-13 15:00:00,48.99,49.0,48.98,48.98,131295.0,46.6748,46.6844,46.6653,46.6653,131295.0
2024-03-13 15:30:00,48.98,49.0,48.98,48.99,140769.0,46.6653,46.6844,46.6653,46.6748,140769.0
2024-03-14 09:30:00,48.94,48.95,48.88,48.9,179084.0,46.6272,46.6367,46.57,46.5891,179084.0
2024-03-14 10:00:00,48.9,48.91,48.86,48.86,487743.0,46.5891,46.5986,46.551,46.551,487743.0
2024-03-14 10:30:00,48.87,48.88,48.83,48.84,159660.0,46.5605,46.57,46.5224,46.5319,159660.0
2024-03-14 11:00:00,48.84,48.86,48.84,48.86,99059.0,46.5319,46.551,46.5319,46.551,99059.0
2024-03-14 11:30:00,48.86,48.86,48.83,48.84,119317.0,46.551,46.551,46.5224,46.5319,119317.0
2024-03-14 12:00:00,48.85,48.86,48.82,48.86,139204.0,46.5415,46.551,46.5129,46.551,139204.0
2024-03-14 12:30:00,48.86,48.86,48.82,48.83,111263.0,46.551,46.551,46.5129,46.5224,111263.0
2024-03-14 13:00:00,48.83,48.83,48.8,48.8,110295.0,46.5224,46.5224,46.4938,46.4938,110295.0
2024-03-14 13:30:00,48.81,48.81,48.79,48.8,78879.0,46.5033,46.5033,46.4843,46.4938,78879.0
2024-03-14 14:00:00,48.8,48.8,48.79,48.79,114968.0,46.4938,46.4938,46.4843,46.4843,114968.0
2024-03-14 14:30:00,48.8,48.81,48.79,48.8,109219.0,46.4938,46.5033,46.4843,46.4938,109219.0
2024-03-14 15:00:00,48.8,48.81,48.8,48.8,90033.0,46.4938,46.5033,46.4938,46.4938,90033.0
2024-03-14 15:30:00,48.8,48.81,48.79,48.8,101248.0,46.4938,46.5033,46.4843,46.4938,101248.0
2024-03-15 09:30:00,48.84,48.84,48.79,48.79,114067.0,46.5319,46.5319,46.4843,46.4843,114067.0
2024-03-15 10:00:00,48.8,48.81,48.78,48.8,484949.0,46.4938,46.5033,46.4748,46.4938,484949.0
2024-03-15 10:30:00,48.79,48.8,48.78,48.8,89571.0,46.4843,46.4938,46.4748,46.4938,89571.0
2024-03-15 11:00:00,48.8,48.81,48.79,48.8,153200.0,46.4938,46.5033,46.4843,46.4938,153200.0
2024-03-15 11:30:00,48.81,48.81,48.79,48.8,64376.0,46.5033,46.5033,46.4843,46.4938,64376.0
2024-03-15 12:00:00,48.8,48.81,48.8,48.81,65086.0,46.4938,46.5033,46.4938,46.5033,65086.0
2024-03-15 12:30:00,48.81,48.82,48.79,48.8,104402.0,46.5033,46.5129,46.4843,46.4938,104402.0
2024-03-15 13:00:00,48.8,48.82,48.79,48.82,90720.0,46.4938,46.5129,46.4843,46.5129,90720.0
2024-03-15 13:30:00,48.82,48.82,48.81,48.82,68273.0,46.5129,46.5129,46.5033,46.5129,68273.0
2024-03-15 14:00:00,48.82,48.83,48.81,48.82,229185.0,46.5129,46.5224,46.5033,46.5129,229185.0
2024-03-15 14:30:00,48.82,48.83,48.81,48.83,108726.0,46.5129,46.5224,46.5033,46.5224,108726.0
2024-03-15 15:00:00,48.82,48.83,48.82,48.82,86321.0,46.5129,46.5224,46.5129,46.5129,86321.0
2024-03-15 15:30:00,48.83,48.83,48.8,48.8,113710.0,46.5224,46.5224,46.4938,46.4938,113710.0
2024-03-18 09:30:00,48.8,48.83,48.78,48.8,152310.0,46.4938,46.5224,46.4748,46.4938,152310.0
2024-03-18 10:00:00,48.8,48.82,48.79,48.8,601271.0,46.4938,46.5129,46.4843,46.4938,601271.0
2024-03-18 10:30:00,48.8,48.82,48.79,48.8,196732.0,46.4938,46.5129,46.4843,46.4938,196732.0
2024-03-18 11:00:00,48.8,48.8,48.79,48.8,96316.0,46.4938,46.4938,46.4843,46.4938,96316.0
2024-03-18 11:30:00,48.8,48.82,48.79,48.82,90886.0,46.4938,46.5129,46.4843,46.5129,90886.0
2024-03-18 12:00:00,48.81,48.82,48.79,48.8,167469.0,46.5033,46.5129,46.4843,46.4938,167469.0
2024-03-18 12:30:00,48.8,48.8,48.79,48.8,295171.0,46.4938,46.4938,46.4843,46.4938,295171.0
2024-03-18 13:00:00,48.8,48.8,48.78,48.79,98957.0,46.4938,46.4938,46.4748,46.4843,98957.0
2024-03-18 13:30:00,48.79,48.79,48.77,48.78,102844.0,46.4843,46.4843,46.4652,46.4748,102844.0
2024-03-18 14:00:00,48.78,48.79,48.78,48.78,194287.0,46.4748,46.4843,46.4748,46.4748,194287.0
2024-03-18 14:30:00,48.79,48.8,48.78,48.8,118162.0,46.4843,46.4938,46.4748,46.4938,118162.0
2024-03-18 15:00:00,48.8,48.8,48.79,48.79,107287.0,46.4938,46.4938,46.4843,46.4843,107287.0
2024-03-18 15:30:00,48.8,48.8,48.79,48.8,89687.0,46.4938,46.4938,46.4843,46.4938,89687.0
2024-03-19 09:30:00,48.86,48.87,48.84,48.86,132284.0,46.551,46.5605,46.5319,46.551,132284.0
2024-03-19 10:00:00,48.87,48.87,48.85,48.87,479376.0,46.5605,46.5605,46.5415,46.5605,479376.0
2024-03-19 10:30:00,48.87,48.9,48.86,48.89,168470.0,46.5605,46.5891,46.551,46.5796,168470.0
2024-03-19 11:00:00,48.89,48.89,48.87,48.88,148359.0,46.5796,46.5796,46.5605,46.57,148359.0
2024-03-19 11:30:00,48.88,48.89,48.87,48.89,197386.0,46.57,46.5796,46.5605,46.5796,197386.0
2024-03-19 12:00:00,48.89,48.89,48.86,48.87,139745.0,46.5796,46.5796,46.551,46.5605,139745.0
2024-03-19 12:30:00,48.86,48.86,48.84,48.86,47695.0,46.551,46.551,46.5319,46.551,47695.0
2024-03-19 13:00:00,48.86,48.9,48.85,48.86,98021.0,46.551,46.5891,46.5415,46.551,98021.0
2024-03-19 13:30:00,48.86,48.87,48.85,48.87,84133.0,46.551,46.5605,46.5415,46.5605,84133.0
2024-03-19 14:00:00,48.87,48.87,48.86,48.87,164332.0,46.5605,46.5605,46.551,46.5605,164332.0
2024-03-19 14:30:00,48.87,48.88,48.86,48.88,141925.0,46.5605,46.57,46.551,46.57,141925.0
2024-03-19 15:00:00,48.88,48.88,48.87,48.88,121019.0,46.57,46.57,46.5605,46.57,121019.0
2024-03-19 15:30:00,48.88,48.88,48.86,48.87,244073.0,46.57,46.57,46.551,46.5605,244073.0
2024-03-20 09:30:00,48.9,48.92,48.9,48.91,110330.0,46.5891,46.6081,46.5891,46.5986,110330.0
2024-03-20 10:00:00,48.9,48.93,48.9,48.92,641921.0,46.5891,46.6177,46.5891,46.6081,641921.0
2024-03-20 10:30:00,48.93,48.93,48.9,48.91,97048.0,46.6177,46.6177,46.5891,46.5986,97048.0
2024-03-20 11:00:00,48.91,48.93,48.91,48.93,169110.0,46.5986,46.6177,46.5986,46.6177,169110.0
2024-03-20 11:30:00,48.93,48.93,48.91,48.93,204198.0,46.6177,46.6177,46.5986,46.6177,204198.0
2024-03-20 12:00:00,48.92,48.93,48.92,48.93,87422.0,46.6081,46.6177,46.6081,46.6177,87422.0
2024-03-20 12:30:00,48.92,48.93,48.92,48.92,145063.0,46.6081,46.6177,46.6081,46.6081,145063.0
2024-03-20 13:00:00,48.92,48.93,48.91,48.92,63098.0,46.6081,46.6177,46.5986,46.6081,63098.0
2024-03-20 13:30:00,48.91,48.92,48.9,48.91,96601.0,46.5986,46.6081,46.5891,46.5986,96601.0
2024-03-20 14:00:00,48.91,48.98,48.88,48.91,220832.0,46.5986,46.6653,46.57,46.5986,220832.0
2024-03-20 14:30:00,48.9,48.95,48.85,48.94,149584.0,46.5891,46.6367,46.5415,46.6272,149584.0
2024-03-20 15:00:00,48.94,48.95,48.92,48.95,96699.0,46.6272,46.6367,46.6081,46.6367,96699.0
2024-03-20 15:30:00,48.95,48.97,48.95,48.96,163757.0,46.6367,46.6558,46.6367,46.6463,163757.0
2024-03-21 09:30:00,48.98,49.0,48.94,48.95,135652.0,46.6653,46.6844,46.6272,46.6367,135652.0
2024-03-21 10:00:00,48.94,48.98,48.92,48.97,142044.0,46.6272,46.6653,46.6081,46.6558,142044.0
2024-03-21 10:30:00,48.98,48.99,48.96,48.97,547647.0,46.6653,46.6748,46.6463,46.6558,547647.0
2024-03-21 11:00:00,48.97,48.99,48.96,48.96,216045.0,46.6558,46.6748,46.6463,46.6463,216045.0
2024-03-21 11:30:00,48.97,48.99,48.96,48.99,105125.0,46.6558,46.6748,46.6463,46.6748,105125.0
2024-03-21 12:00:00,48.99,49.01,48.99,49.01,172661.0,46.6748,46.6939,46.6748,46.6939,172661.0
2024-03-21 12:30:00,49.01,49.01,48.98,48.98,126082.0,46.6939,46.6939,46.6653,46.6653,126082.0
2024-03-21 13:00:00,48.98,48.99,48.96,48.98,110108.0,46.6653,46.6748,46.6463,46.6653,110108.0
2024-03-21 13:30:00,48.98,48.98,48.97,48.98,69361.0,46.6653,46.6653,46.6558,46.6653,69361.0
2024-03-21 14:00:00,48.97,48.98,48.97,48.98,137174.0,46.6558,46.6653,46.6558,46.6653,137174.0
2024-03-21 14:30:00,48.98,48.98,48.97,48.98,91276.0,46.6653,46.6653,46.6558,46.6653,91276.0
2024-03-21 15:00:00,48.98,48.99,48.97,48.98,118668.0,46.6653,46.6748,46.6558,46.6653,118668.0
2024-03-21 15:30:00,48.98,48.98,48.97,48.98,127739.0,46.6653,46.6653,46.6558,46.6653,127739.0
2024-03-22 09:30:00,49.17,49.19,49.16,49.16,125125.0,46.8463,46.8654,46.8368,46.8368,125125.0
2024-03-22 10:00:00,49.16,49.17,49.13,49.14,156422.0,46.8368,46.8463,46.8082,46.8178,156422.0
2024-03-22 10:30:00,49.15,49.17,49.14,49.15,140361.0,46.8273,46.8463,46.8178,46.8273,140361.0
2024-03-22 11:00:00,49.15,49.17,49.13,49.17,297469.0,46.8273,46.8463,46.8082,46.8463,297469.0
2024-03-22 11:30:00,49.17,49.17,49.16,49.16,123669.0,46.8463,46.8463,46.8368,46.8368,123669.0
2024-03-22 12:00:00,49.17,49.18,49.16,49.18,83310.0,46.8463,46.8559,46.8368,46.8559,83310.0
2024-03-22 12:30:00,49.18,49.18,49.15,49.16,613560.0,46.8559,46.8559,46.8273,46.8368,613560.0
2024-03-22 13:00:00,49.15,49.18,49.15,49.16,252203.0,46.8273,46.8559,46.8273,46.8368,252203.0
2024-03-22 13:30:00,49.17,49.17,49.16,49.16,174724.0,46.8463,46.8463,46.8368,46.8368,174724.0
2024-03-22 14:00:00,49.17,49.17,49.15,49.16,142220.0,46.8463,46.8463,46.8273,46.8368,142220.0
2024-03-22 14:30:00,49.16,49.16,49.15,49.16,110653.0,46.8368,46.8368,46.8273,46.8368,110653.0
2024-03-22 15:00:00,49.15,49.16,49.15,49.16,130525.0,46.8273,46.8368,46.8273,46.8368,130525.0
2024-03-22 15:30:00,49.16,49.17,49.15,49.16,125941.0,46.8368,46.8463,46.8273,46.8368,125941.0
2024-03-25 09:30:00,49.07,49.08,49.02,49.04,2579578.0,46.7511,46.7606,46.7034,46.7225,2579578.0
2024-03-25 10:00:00,49.04,49.05,49.03,49.05,684710.0,46.7225,46.732,46.7129,46.732,684710.0
2024-03-25 10:30:00,49.05,49.05,49.03,49.04,194523.0,46.732,46.732,46.7129,46.7225,194523.0
2024-03-25 11:00:00,49.04,49.05,49.02,49.04,155769.0,46.7225,46.732,46.7034,46.7225,155769.0
2024-03-25 11:30:00,49.04,49.04,49.02,49.04,156273.0,46.7225,46.7225,46.7034,46.7225,156273.0
2024-03-25 12:00:00,49.04,49.04,49.03,49.03,143793.0,46.7225,46.7225,46.7129,46.7129,143793.0
2024-03-25 12:30:00,49.03,49.04,49.02,49.02,214016.0,46.7129,46.7225,46.7034,46.7034,214016.0
2024-03-25 13:00:00,49.02,49.04,49.01,49.04,365625.0,46.7034,46.7225,46.6939,46.7225,365625.0
2024-03-25 13:30:00,49.04,49.04,49.02,49.02,139870.0,46.7225,46.7225,46.7034,46.7034,139870.0
2024-03-25 14:00:00,49.03,49.03,49.02,49.03,195790.0,46.7129,46.7129,46.7034,46.7129,195790.0
2024-03-25 14:30:00,49.03,49.03,49.02,49.02,136860.0,46.7129,46.7129,46.7034,46.7034,136860.0
2024-03-25 15:00:00,49.03,49.04,49.02,49.03,340521.0,46.7129,46.7225,46.7034,46.7129,340521.0
2024-03-25 15:30:00,49.03,49.04,49.02,49.04,145013.0,46.7129,46.7225,46.7034,46.7225,145013.0
2024-03-26 09:30:00,49.05,49.06,49.05,49.05,164657.0,46.732,46.7415,46.732,46.732,164657.0
2024-03-26 10:00:00,49.05,49.07,49.03,49.04,635467.0,46.732,46.7511,46.7129,46.7225,635467.0
2024-03-26 10:30:00,49.03,49.05,49.02,49.05,236695.0,46.7129,46.732,46.7034,46.732,236695.0
2024-03-26 11:00:00,49.05,49.06,49.04,49.05,296462.0,46.732,46.7415,46.7225,46.732,296462.0
2024-03-26 11:30:00,49.05,49.06,49.04,49.05,147179.0,46.732,46.7415,46.7225,46.732,147179.0
2024-03-26 12:00:00,49.05,49.07,49.04,49.06,115908.0,46.732,46.7511,46.7225,46.7415,115908.0
2024-03-26 12:30:00,49.06,49.09,49.06,49.08,692111.0,46.7415,46.7701,46.7415,46.7606,692111.0
2024-03-26 13:00:00,49.07,49.1,49.07,49.08,239552.0,46.7511,46.7796,46.7511,46.7606,239552.0
2024-03-26 13:30:00,49.09,49.09,49.07,49.08,106856.0,46.7701,46.7701,46.7511,46.7606,106856.0
2024-03-26 14:00:00,49.07,49.08,49.06,49.08,227069.0,46.7511,46.7606,46.7415,46.7606,227069.0
2024-03-26 14:30:00,49.07,49.1,49.07,49.09,108523.0,46.7511,46.7796,46.7511,46.7701,108523.0
2024-03-26 15:00:00,49.09,49.1,49.08,49.09,76242.0,46.7701,46.7796,46.7606,46.7701,76242.0
2024-03-26 15:30:00,49.09,49.1,49.08,49.08,280042.0,46.7701,46.7796,46.7606,46.7606,280042.0
2024-03-27 09:30:00,49.2,49.2,49.18,49.2,80538.0,46.8749,46.8749,46.8559,46.8749,80538.0
2024-03-27 10:00:00,49.2,49.21,49.19,49.21,116818.0,46.8749,46.8844,46.8654,46.8844,116818.0
2024-03-27 10:30:00,49.21,49.23,49.2,49.23,117181.0,46.8844,46.9035,46.8749,46.9035,117181.0
2024-03-27 11:00:00,49.23,49.25,49.22,49.23,163756.0,46.9035,46.9226,46.894,46.9035,163756.0
2024-03-27 11:30:00,49.23,49.25,49.22,49.25,416698.0,46.9035,46.9226,46.894,46.9226,416698.0
2024-03-27 12:00:00,49.25,49.25,49.22,49.25,304983.0,46.9226,46.9226,46.894,46.9226,304983.0
2024-03-27 12:30:00,49.24,49.25,49.24,49.25,561199.0,46.913,46.9226,46.913,46.9226,561199.0
2024-03-27 13:00:00,49.25,49.26,49.24,49.26,131552.0,46.9226,46.9321,46.913,46.9321,131552.0
2024-03-27 13:30:00,49.26,49.26,49.23,49.24,122805.0,46.9321,46.9321,46.9035,46.913,122805.0
2024-03-27 14:00:00,49.24,49.25,49.23,49.23,129624.0,46.913,46.9226,46.9035,46.9035,129624.0
2024-03-27 14:30:00,49.24,49.24,49.23,49.23,146840.0,46.913,46.913,46.9035,46.9035,146840.0
2024-03-27 15:00:00,49.23,49.24,49.23,49.24,119152.0,46.9035,46.913,46.9035,46.913,119152.0
2024-03-27 15:30:00,49.23,49.25,49.23,49.25,202193.0,46.9035,46.9226,46.9035,46.9226,202193.0
2024-03-28 09:30:00,49.17,49.21,49.16,49.21,83411.0,46.8463,46.8844,46.8368,46.8844,83411.0
2024-03-28 10:00:00,49.22,49.23,49.2,49.21,92829.0,46.894,46.9035,46.8749,46.8844,92829.0
2024-03-28 10:30:00,49.21,49.23,49.2,49.23,66539.0,46.8844,46.9035,46.8749,46.9035,66539.0
2024-03-28 11:00:00,49.23,49.23,49.21,49.22,187534.0,46.9035,46.9035,46.8844,46.894,187534.0
2024-03-28 11:30:00,49.23,49.23,49.21,49.23,534649.0,46.9035,46.9035,46.8844,46.9035,534649.0
2024-03-28 12:00:00,49.23,49.24,49.22,49.23,286275.0,46.9035,46.913,46.894,46.9035,286275.0
2024-03-28 12:30:00,49.23,49.24,49.2,49.21,398650.0,46.9035,46.913,46.8749,46.8844,398650.0
2024-03-28 13:00:00,49.21,49.21,49.18,49.19,344264.0,46.8844,46.8844,46.8559,46.8654,344264.0
2024-03-28 13:30:00,49.18,49.19,49.16,49.18,280262.0,46.8559,46.8654,46.8368,46.8559,280262.0
2024-03-28 14:00:00,49.18,49.19,49.17,49.18,162165.0,46.8559,46.8654,46.8463,46.8559,162165.0
2024-03-28 14:30:00,49.18,49.19,49.17,49.18,82446.0,46.8559,46.8654,46.8463,46.8559,82446.0
2024-03-28 15:00:00,49.18,49.19,49.17,49.19,97865.0,46.8559,46.8654,46.8463,46.8654,97865.0
2024-03-28 15:30:00,49.18,49.19,49.17,49.19,136620.0,46.8559,46.8654,46.8463,46.8654,136620.0
2024-04-01 09:30:00,49.01,49.02,48.96,48.96,192655.0,46.7811,46.7907,46.7334,46.7334,192655.0
2024-04-01 10:00:00,48.96,48.96,48.91,48.91,268418.0,46.7334,46.7334,46.6857,46.6857,268418.0
2024-04-01 10:30:00,48.91,48.92,48.89,48.9,723953.0,46.6857,46.6952,46.6666,46.6761,723953.0
2024-04-01 11:00:00,48.89,48.9,48.87,48.88,125760.0,46.6666,46.6761,46.6475,46.657,125760.0
2024-04-01 11:30:00,48.88,48.88,48.86,48.86,593637.0,46.657,46.657,46.6379,46.6379,593637.0
2024-04-01 12:00:00,48.86,48.87,48.85,48.87,118390.0,46.6379,46.6475,46.6284,46.6475,118390.0
2024-04-01 12:30:00,48.87,48.88,48.86,48.88,218512.0,46.6475,46.657,46.6379,46.657,218512.0
2024-04-01 13:00:00,48.88,48.88,48.87,48.87,180827.0,46.657,46.657,46.6475,46.6475,180827.0
2024-04-01 13:30:00,48.88,48.88,48.85,48.87,379022.0,46.657,46.657,46.6284,46.6475,379022.0
2024-04-01 14:00:00,48.86,48.87,48.86,48.87,222895.0,46.6379,46.6475,46.6379,46.6475,222895.0
2024-04-01 14:30:00,48.87,48.87,48.85,48.86,196128.0,46.6475,46.6475,46.6284,46.6379,196128.0
2024-04-01 15:00:00,48.86,48.86,48.85,48.86,111352.0,46.6379,46.6379,46.6284,46.6379,111352.0
2024-04-01 15:30:00,48.85,48.88,48.85,48.88,572406.0,46.6284,46.657,46.6284,46.657,572406.0
2024-04-02 09:30:00,48.81,48.82,48.75,48.76,175661.0,46.5902,46.5998,46.5329,46.5425,175661.0
2024-04-02 10:00:00,48.76,48.83,48.75,48.83,623543.0,46.5425,46.6093,46.5329,46.6093,623543.0
2024-04-02 10:30:00,48.83,48.83,48.8,48.83,83389.0,46.6093,46.6093,46.5807,46.6093,83389.0
2024-04-02 11:00:00,48.83,48.83,48.8,48.8,212617.0,46.6093,46.6093,46.5807,46.5807,212617.0
2024-04-02 11:30:00,48.8,48.82,48.79,48.81,202927.0,46.5807,46.5998,46.5711,46.5902,202927.0
2024-04-02 12:00:00,48.82,48.83,48.8,48.82,240724.0,46.5998,46.6093,46.5807,46.5998,240724.0
2024-04-02 12:30:00,48.82,48.84,48.82,48.84,74800.0,46.5998,46.6188,46.5998,46.6188,74800.0
2024-04-02 13:00:00,48.84,48.84,48.82,48.83,175251.0,46.6188,46.6188,46.5998,46.6093,175251.0
2024-04-02 13:30:00,48.82,48.84,48.81,48.84,161647.0,46.5998,46.6188,46.5902,46.6188,161647.0
2024-04-02 14:00:00,48.84,48.84,48.83,48.84,166431.0,46.6188,46.6188,46.6093,46.6188,166431.0
2024-04-02 14:30:00,48.84,48.84,48.83,48.84,184828.0,46.6188,46.6188,46.6093,46.6188,184828.0
2024-04-02 15:00:00,48.84,48.84,48.82,48.84,137085.0,46.6188,46.6188,46.5998,46.6188,137085.0
2024-04-02 15:30:00,48.84,48.85,48.83,48.85,126076.0,46.6188,46.6284,46.6093,46.6284,126076.0
2024-04-03 09:30:00,48.81,48.81,48.75,48.77,200019.0,46.5902,46.5902,46.5329,46.552,200019.0
2024-04-03 10:00:00,48.77,48.84,48.77,48.78,518903.0,46.552,46.6188,46.552,46.5616,518903.0
2024-04-03 10:30:00,48.78,48.81,48.77,48.8,142106.0,46.5616,46.5902,46.552,46.5807,142106.0
2024-04-03 11:00:00,48.8,48.83,48.79,48.83,181306.0,46.5807,46.6093,46.5711,46.6093,181306.0
2024-04-03 11:30:00,48.84,48.86,48.83,48.86,404246.0,46.6188,46.6379,46.6093,46.6379,404246.0
2024-04-03 12:00:00,48.86,48.88,48.83,48.88,244040.0,46.6379,46.657,46.6093,46.657,244040.0
2024-04-03 12:30:00,48.88,48.91,48.87,48.88,553333.0,46.657,46.6857,46.6475,46.657,553333.0
2024-04-03 13:00:00,48.88,48.89,48.87,48.89,113562.0,46.657,46.6666,46.6475,46.6666,113562.0
2024-04-03 13:30:00,48.88,48.91,48.88,48.91,1960356.0,46.657,46.6857,46.657,46.6857,1960356.0
2024-04-03 14:00:00,48.91,48.91,48.9,48.9,189838.0,46.6857,46.6857,46.6761,46.6761,189838.0
2024-04-03 14:30:00,48.91,48.92,48.9,48.91,241334.0,46.6857,46.6952,46.6761,46.6857,241334.0
2024-04-03 15:00:00,48.91,48.93,48.91,48.92,282452.0,46.6857,46.7047,46.6857,46.6952,282452.0
2024-04-03 15:30:00,48.91,48.93,48.91,48.93,160871.0,46.6857,46.7047,46.6857,46.7047,160871.0
2024-04-04 09:30:00,49.03,49.05,49.02,49.02,95722.0,46.8002,46.8193,46.7907,46.7907,95722.0
2024-04-04 10:00:00,49.03,49.04,49.0,49.0,1202256.0,46.8002,46.8097,46.7716,46.7716,1202256.0
2024-04-04 10:30:00,49.01,49.02,48.99,49.01,106465.0,46.7811,46.7907,46.762,46.7811,106465.0
2024-04-04 11:00:00,49.01,49.02,49.0,49.01,181370.0,46.7811,46.7907,46.7716,46.7811,181370.0
2024-04-04 11:30:00,49.0,49.01,48.99,49.0,145551.0,46.7716,46.7811,46.762,46.7716,145551.0
2024-04-04 12:00:00,49.0,49.0,48.99,49.0,93613.0,46.7716,46.7716,46.762,46.7716,93613.0
2024-04-04 12:30:00,49.0,49.0,48.99,49.0,97611.0,46.7716,46.7716,46.762,46.7716,97611.0
2024-04-04 13:00:00,48.99,49.0,48.99,49.0,208681.0,46.762,46.7716,46.762,46.7716,208681.0
2024-04-04 13:30:00,49.0,49.0,48.99,48.99,140638.0,46.7716,46.7716,46.762,46.762,140638.0
2024-04-04 14:00:00,48.98,49.01,48.98,49.01,240101.0,46.7525,46.7811,46.7525,46.7811,240101.0
2024-04-04 14:30:00,49.01,49.09,49.0,49.08,1250496.0,46.7811,46.8575,46.7716,46.8479,1250496.0
2024-04-04 15:00:00,49.08,49.1,49.05,49.05,502356.0,46.8479,46.867,46.8193,46.8193,502356.0
2024-04-04 15:30:00,49.05,49.08,49.05,49.08,172715.0,46.8193,46.8479,46.8193,46.8479,172715.0
2024-04-05 09:30:00,48.97,49.0,48.87,49.0,133462.0,46.7429,46.7716,46.6475,46.7716,133462.0
2024-04-05 10:00:00,49.0,49.03,48.99,49.01,124995.0,46.7716,46.8002,46.762,46.7811,124995.0
2024-04-05 10:30:00,49.01,49.02,48.95,48.96,497460.0,46.7811,46.7907,46.7238,46.7334,497460.0
2024-04-05 11:00:00,48.95,48.96,48.93,48.96,132274.0,46.7238,46.7334,46.7047,46.7334,132274.0
2024-04-05 11:30:00,48.96,48.97,48.95,48.96,208095.0,46.7334,46.7429,46.7238,46.7334,208095.0
2024-04-05 12:00:00,48.96,48.97,48.95,48.97,206015.0,46.7334,46.7429,46.7238,46.7429,206015.0
2024-04-05 12:30:00,48.96,48.97,48.95,48.97,176343.0,46.7334,46.7429,46.7238,46.7429,176343.0
2024-04-05 13:00:00,48.97,48.97,48.96,48.97,164941.0,46.7429,46.7429,46.7334,46.7429,164941.0
2024-04-05 13:30:00,48.97,48.97,48.95,48.96,81153.0,46.7429,46.7429,46.7238,46.7334,81153.0
2024-04-05 14:00:00,48.96,48.96,48.95,48.95,126366.0,46.7334,46.7334,46.7238,46.7238,126366.0
2024-04-05 14:30:00,48.95,48.96,48.95,48.95,100104.0,46.7238,46.7334,46.7238,46.7238,100104.0
2024-04-05 15:00:00,48.94,48.95,48.91,48.92,181118.0,46.7143,46.7238,46.6857,46.6952,181118.0
2024-04-05 15:30:00,48.91,48.93,48.91,48.92,85927.0,46.6857,46.7047,46.6857,46.6952,85927.0
2024-04-08 09:30:00,48.87,48.9,48.86,48.9,354987.0,46.6475,46.6761,46.6379,46.6761,354987.0
2024-04-08 10:00:00,48.9,48.9,48.86,48.89,497674.0,46.6761,46.6761,46.6379,46.6666,497674.0
2024-04-08 10:30:00,48.89,48.89,48.86,48.87,192530.0,46.6666,46.6666,46.6379,46.6475,192530.0
2024-04-08 11:00:00,48.87,48.88,48.86,48.88,100230.0,46.6475,46.657,46.6379,46.657,100230.0
2024-04-08 11:30:00,48.87,48.89,48.87,48.89,101564.0,46.6475,46.6666,46.6475,46.6666,101564.0
2024-04-08 12:00:00,48.89,48.89,48.87,48.88,346036.0,46.6666,46.6666,46.6475,46.657,346036.0
2024-04-08 12:30:00,48.89,48.89,48.87,48.89,271122.0,46.6666,46.6666,46.6475,46.6666,271122.0
2024-04-08 13:00:00,48.89,48.9,48.88,48.9,98012.0,46.6666,46.6761,46.657,46.6761,98012.0
2024-04-08 13:30:00,48.9,48.92,48.89,48.91,740061.0,46.6761,46.6952,46.6666,46.6857,740061.0
2024-04-08 14:00:00,48.91,48.92,48.9,48.91,118144.0,46.6857,46.6952,46.6761,46.6857,118144.0
2024-04-08 14:30:00,48.91,48.92,48.89,48.9,89228.0,46.6857,46.6952,46.6666,46.6761,89228.0
2024-04-08 15:00:00,48.9,48.9,48.89,48.9,82437.0,46.6761,46.6761,46.6666,46.6761,82437.0
2024-04-08 15:30:00,48.9,48.91,48.88,48.89,216632.0,46.6761,46.6857,46.657,46.6666,216632.0
2024-04-09 09:30:00,48.99,49.01,48.96,48.99,115007.0,46.762,46.7811,46.7334,46.762,115007.0
2024-04-09 10:00:00,48.99,49.01,48.98,49.01,563360.0,46.762,46.7811,46.7525,46.7811,563360.0
2024-04-09 10:30:00,49.0,49.02,49.0,49.02,161556.0,46.7716,46.7907,46.7716,46.7907,161556.0
2024-04-09 11:00:00,49.02,49.04,49.01,49.02,181559.0,46.7907,46.8097,46.7811,46.7907,181559.0
2024-04-09 11:30:00,49.02,49.03,49.01,49.01,75817.0,46.7907,46.8002,46.7811,46.7811,75817.0
2024-04-09 12:00:00,49.02,49.02,48.99,49.0,150402.0,46.7907,46.7907,46.762,46.7716,150402.0
2024-04-09 12:30:00,49.0,49.02,48.99,49.02,234456.0,46.7716,46.7907,46.762,46.7907,234456.0
2024-04-09 13:00:00,49.02,49.02,48.99,49.01,151878.0,46.7907,46.7907,46.762,46.7811,151878.0
2024-04-09 13:30:00,49.01,49.02,49.0,49.02,80806.0,46.7811,46.7907,46.7716,46.7907,80806.0
2024-04-09 14:00:00,49.02,49.02,49.01,49.01,232268.0,46.7907,46.7907,46.7811,46.7811,232268.0
2024-04-09 14:30:00,49.01,49.02,49.0,49.0,84763.0,46.7811,46.7907,46.7716,46.7716,84763.0
2024-04-09 15:00:00,49.0,49.01,49.0,49.01,135167.0,46.7716,46.7811,46.7716,46.7811,135167.0
2024-04-09 15:30:00,49.01,49.01,49.0,49.01,256541.0,46.7811,46.7811,46.7716,46.7811,256541.0
2024-04-10 09:30:00,48.84,48.87,48.8,48.82,125118.0,46.6188,46.6475,46.5807,46.5998,125118.0
2024-04-10 10:00:00,48.83,48.83,48.79,48.8,485089.0,46.6093,46.6093,46.5711,46.5807,485089.0
2024-04-10 10:30:00,48.79,48.83,48.79,48.81,235871.0,46.5711,46.6093,46.5711,46.5902,235871.0
2024-04-10 11:00:00,48.8,48.83,48.8,48.82,158796.0,46.5807,46.6093,46.5807,46.5998,158796.0
2024-04-10 11:30:00,48.82,48.82,48.78,48.79,77354.0,46.5998,46.5998,46.5616,46.5711,77354.0
2024-04-10 12:00:00,48.79,48.8,48.78,48.79,213797.0,46.5711,46.5807,46.5616,46.5711,213797.0
2024-04-10 12:30:00,48.79,48.79,48.76,48.76,110424.0,46.5711,46.5711,46.5425,46.5425,110424.0
2024-04-10 13:00:00,48.76,48.77,48.7,48.73,226830.0,46.5425,46.552,46.4852,46.5138,226830.0
2024-04-10 13:30:00,48.73,48.77,48.71,48.75,218792.0,46.5138,46.552,46.4948,46.5329,218792.0
2024-04-10 14:00:00,48.76,48.76,48.71,48.72,161416.0,46.5425,46.5425,46.4948,46.5043,161416.0
2024-04-10 14:30:00,48.71,48.73,48.7,48.71,114519.0,46.4948,46.5138,46.4852,46.4948,114519.0
2024-04-10 15:00:00,48.71,48.73,48.71,48.72,84818.0,46.4948,46.5138,46.4948,46.5043,84818.0
2024-04-10 15:30:00,48.72,48.74,48.72,48.74,208789.0,46.5043,46.5234,46.5043,46.5234,208789.0
2024-04-11 09:30:00,48.8,48.8,48.71,48.72,130967.0,46.5807,46.5807,46.4948,46.5043,130967.0
2024-04-11 10:00:00,48.72,48.72,48.62,48.64,446960.0,46.5043,46.5043,46.4088,46.4279,446960.0
2024-04-11 10:30:00,48.64,48.68,48.63,48.66,210788.0,46.4279,46.4661,46.4184,46.447,210788.0
2024-04-11 11:00:00,48.66,48.66,48.64,48.65,80557.0,46.447,46.447,46.4279,46.4375,80557.0
2024-04-11 11:30:00,48.64,48.69,48.64,48.69,109665.0,46.4279,46.4757,46.4279,46.4757,109665.0
2024-04-11 12:00:00,48.69,48.69,48.65,48.66,106537.0,46.4757,46.4757,46.4375,46.447,106537.0
2024-04-11 12:30:00,48.66,48.7,48.65,48.7,294327.0,46.447,46.4852,46.4375,46.4852,294327.0
2024-04-11 13:00:00,48.69,48.72,48.67,48.7,97417.0,46.4757,46.5043,46.4566,46.4852,97417.0
2024-04-11 13:30:00,48.69,48.73,48.69,48.73,147530.0,46.4757,46.5138,46.4757,46.5138,147530.0
2024-04-11 14:00:00,48.73,48.77,48.72,48.74,234000.0,46.5138,46.552,46.5043,46.5234,234000.0
2024-04-11 14:30:00,48.75,48.75,48.68,48.69,181621.0,46.5329,46.5329,46.4661,46.4757,181621.0
2024-04-11 15:00:00,48.69,48.71,48.68,48.7,175754.0,46.4757,46.4948,46.4661,46.4852,175754.0
2024-04-11 15:30:00,48.71,48.72,48.69,48.7,585225.0,46.4948,46.5043,46.4757,46.4852,585225.0
2024-04-12 09:30:00,48.96,48.97,48.93,48.95,121683.0,46.7334,46.7429,46.7047,46.7238,121683.0
2024-04-12 10:00:00,48.94,49.0,48.94,48.97,405789.0,46.7143,46.7716,46.7143,46.7429,405789.0
2024-04-12 10:30:00,48.96,48.98,48.94,48.94,140127.0,46.7334,46.7525,46.7143,46.7143,140127.0
2024-04-12 11:00:00,48.95,48.95,48.9,48.91,119706.0,46.7238,46.7238,46.6761,46.6857,119706.0
2024-04-12 11:30:00,48.91,48.92,48.89,48.91,57405.0,46.6857,46.6952,46.6666,46.6857,57405.0
2024-04-12 12:00:00,48.91,48.92,48.9,48.91,100100.0,46.6857,46.6952,46.6761,46.6857,100100.0
2024-04-12 12:30:00,48.91,48.93,48.91,48.93,189342.0,46.6857,46.7047,46.6857,46.7047,189342.0
2024-04-12 13:00:00,48.93,48.94,48.92,48.94,134083.0,46.7047,46.7143,46.6952,46.7143,134083.0
2024-04-12 13:30:00,48.94,48.95,48.92,48.94,137458.0,46.7143,46.7238,46.6952,46.7143,137458.0
2024-04-12 14:00:00,48.93,48.94,48.91,48.91,261867.0,46.7047,46.7143,46.6857,46.6857,261867.0
2024-04-12 14:30:00,48.92,48.92,48.91,48.91,63160.0,46.6952,46.6952,46.6857,46.6857,63160.0
2024-04-12 15:00:00,48.91,48.92,48.9,48.91,75244.0,46.6857,46.6952,46.6761,46.6857,75244.0
2024-04-12 15:30:00,48.91,48.91,48.88,48.89,906506.0,46.6857,46.6857,46.657,46.6666,906506.0
2024-04-15 09:30:00,48.71,48.72,48.67,48.69,112243.0,46.4948,46.5043,46.4566,46.4757,112243.0
2024-04-15 10:00:00,48.69,48.69,48.63,48.64,622723.0,46.4757,46.4757,46.4184,46.4279,622723.0
2024-04-15 10:30:00,48.64,48.71,48.64,48.67,316079.0,46.4279,46.4948,46.4279,46.4566,316079.0
2024-04-15 11:00:00,48.67,48.69,48.66,48.69,92976.0,46.4566,46.4757,46.447,46.4757,92976.0
2024-04-15 11:30:00,48.69,48.69,48.63,48.66,101417.0,46.4757,46.4757,46.4184,46.447,101417.0
2024-04-15 12:00:00,48.66,48.67,48.65,48.66,74831.0,46.447,46.4566,46.4375,46.447,74831.0
2024-04-15 12:30:00,48.66,48.68,48.65,48.65,174218.0,46.447,46.4661,46.4375,46.4375,174218.0
2024-04-15 13:00:00,48.65,48.68,48.64,48.68,204989.0,46.4375,46.4661,46.4279,46.4661,204989.0
2024-04-15 13:30:00,48.67,48.69,48.66,48.69,160802.0,46.4566,46.4757,46.447,46.4757,160802.0
2024-04-15 14:00:00,48.69,48.69,48.65,48.66,132793.0,46.4757,46.4757,46.4375,46.447,132793.0
2024-04-15 14:30:00,48.66,48.67,48.65,48.66,122468.0,46.447,46.4566,46.4375,46.447,122468.0
2024-04-15 15:00:00,48.66,48.68,48.66,48.68,91079.0,46.447,46.4661,46.447,46.4661,91079.0
2024-04-15 15:30:00,48.68,48.69,48.67,48.68,117270.0,46.4661,46.4757,46.4566,46.4661,117270.0
2024-04-16 09:30:00,48.56,48.56,48.5,48.54,129890.0,46.3516,46.3516,46.2943,46.3325,129890.0
2024-04-16 10:00:00,48.53,48.57,48.52,48.55,460896.0,46.3229,46.3611,46.3134,46.342,460896.0
2024-04-16 10:30:00,48.55,48.57,48.53,48.57,99085.0,46.342,46.3611,46.3229,46.3611,99085.0
2024-04-16 11:00:00,48.56,48.58,48.56,48.58,145107.0,46.3516,46.3707,46.3516,46.3707,145107.0
2024-04-16 11:30:00,48.58,48.58,48.55,48.55,153782.0,46.3707,46.3707,46.342,46.342,153782.0
2024-04-16 12:00:00,48.55,48.57,48.55,48.57,110632.0,46.342,46.3611,46.342,46.3611,110632.0
2024-04-16 12:30:00,48.56,48.57,48.54,48.55,105638.0,46.3516,46.3611,46.3325,46.342,105638.0
2024-04-16 13:00:00,48.55,48.56,48.53,48.54,145131.0,46.342,46.3516,46.3229,46.3325,145131.0
2024-04-16 13:30:00,48.54,48.55,48.51,48.55,246010.0,46.3325,46.342,46.3039,46.342,246010.0
2024-04-16 14:00:00,48.55,48.6,48.54,48.56,271004.0,46.342,46.3898,46.3325,46.3516,271004.0
2024-04-16 14:30:00,48.57,48.58,48.56,48.58,119217.0,46.3611,46.3707,46.3516,46.3707,119217.0
2024-04-16 15:00:00,48.57,48.58,48.55,48.56,97816.0,46.3611,46.3707,46.342,46.3516,97816.0
2024-04-16 15:30:00,48.56,48.57,48.54,48.56,144409.0,46.3516,46.3611,46.3325,46.3516,144409.0
2024-04-17 09:30:00,48.63,48.7,48.57,48.58,98816.0,46.4184,46.4852,46.3611,46.3707,98816.0
2024-04-17 10:00:00,48.57,48.57,48.54,48.57,444662.0,46.3611,46.3611,46.3325,46.3611,444662.0
2024-04-17 10:30:00,48.57,48.59,48.55,48.57,147614.0,46.3611,46.3802,46.342,46.3611,147614.0
2024-04-17 11:00:00,48.58,48.6,48.57,48.58,78986.0,46.3707,46.3898,46.3611,46.3707,78986.0
2024-04-17 11:30:00,48.58,48.61,48.56,48.6,260801.0,46.3707,46.3993,46.3516,46.3898,260801.0
2024-04-17 12:00:00,48.6,48.62,48.59,48.62,148949.0,46.3898,46.4088,46.3802,46.4088,148949.0
2024-04-17 12:30:00,48.62,48.63,48.6,48.61,83021.0,46.4088,46.4184,46.3898,46.3993,83021.0
2024-04-17 13:00:00,48.62,48.66,48.6,48.6,129503.0,46.4088,46.447,46.3898,46.3898,129503.0
2024-04-17 13:30:00,48.61,48.65,48.59,48.65,144141.0,46.3993,46.4375,46.3802,46.4375,144141.0
2024-04-17 14:00:00,48.65,48.65,48.63,48.63,120389.0,46.4375,46.4375,46.4184,46.4184,120389.0
2024-04-17 14:30:00,48.63,48.64,48.63,48.63,90052.0,46.4184,46.4279,46.4184,46.4184,90052.0
2024-04-17 15:00:00,48.63,48.64,48.61,48.62,81392.0,46.4184,46.4279,46.3993,46.4088,81392.0
2024-04-17 15:30:00,48.62,48.65,48.61,48.62,215386.0,46.4088,46.4375,46.3993,46.4088,215386.0
2024-04-18 09:30:00,48.61,48.63,48.54,48.57,116751.0,46.3993,46.4184,46.3325,46.3611,116751.0
2024-04-18 10:00:00,48.57,48.6,48.56,48.58,468223.0,46.3611,46.3898,46.3516,46.3707,468223.0
2024-04-18 10:30:00,48.58,48.59,48.56,48.57,124590.0,46.3707,46.3802,46.3516,46.3611,124590.0
2024-04-18 11:00:00,48.56,48.58,48.56,48.57,138166.0,46.3516,46.3707,46.3516,46.3611,138166.0
2024-04-18 11:30:00,48.56,48.57,48.53,48.53,111605.0,46.3516,46.3611,46.3229,46.3229,111605.0
2024-04-18 12:00:00,48.54,48.55,48.53,48.54,118092.0,46.3325,46.342,46.3229,46.3325,118092.0
2024-04-18 12:30:00,48.54,48.54,48.52,48.52,96528.0,46.3325,46.3325,46.3134,46.3134,96528.0
2024-04-18 13:00:00,48.52,48.55,48.52,48.54,203431.0,46.3134,46.342,46.3134,46.3325,203431.0
2024-04-18 13:30:00,48.54,48.54,48.52,48.54,107633.0,46.3325,46.3325,46.3134,46.3325,107633.0
2024-04-18 14:00:00,48.54,48.54,48.52,48.54,137821.0,46.3325,46.3325,46.3134,46.3325,137821.0
2024-04-18 14:30:00,48.54,48.54,48.53,48.54,85079.0,46.3325,46.3325,46.3229,46.3325,85079.0
2024-04-18 15:00:00,48.54,48.54,48.53,48.54,70826.0,46.3325,46.3325,46.3229,46.3325,70826.0
2024-04-18 15:30:00,48.54,48.55,48.53,48.55,325248.0,46.3325,46.342,46.3229,46.342,325248.0
2024-04-19 09:30:00,48.58,48.59,48.55,48.56,114562.0,46.3707,46.3802,46.342,46.3516,114562.0
2024-04-19 10:00:00,48.55,48.57,48.54,48.55,426171.0,46.342,46.3611,46.3325,46.342,426171.0
2024-04-19 10:30:00,48.56,48.59,48.55,48.59,174572.0,46.3516,46.3802,46.342,46.3802,174572.0
2024-04-19 11:00:00,48.58,48.6,48.57,48.59,142598.0,46.3707,46.3898,46.3611,46.3802,142598.0
2024-04-19 11:30:00,48.59,48.62,48.59,48.62,77183.0,46.3802,46.4088,46.3802,46.4088,77183.0
2024-04-19 12:00:00,48.61,48.61,48.58,48.58,148947.0,46.3993,46.3993,46.3707,46.3707,148947.0
2024-04-19 12:30:00,48.59,48.6,48.58,48.58,75456.0,46.3802,46.3898,46.3707,46.3707,75456.0
2024-04-19 13:00:00,48.58,48.59,48.56,48.57,102190.0,46.3707,46.3802,46.3516,46.3611,102190.0
2024-04-19 13:30:00,48.58,48.59,48.56,48.58,64042.0,46.3707,46.3802,46.3516,46.3707,64042.0
2024-04-19 14:00:00,48.57,48.6,48.57,48.59,81341.0,46.3611,46.3898,46.3611,46.3802,81341.0
2024-04-19 14:30:00,48.6,48.6,48.58,48.59,111683.0,46.3898,46.3898,46.3707,46.3802,111683.0
2024-04-19 15:00:00,48.59,48.6,48.58,48.58,94553.0,46.3802,46.3898,46.3707,46.3707,94553.0
2024-04-19 15:30:00,48.59,48.6,48.58,48.59,140861.0,46.3802,46.3898,46.3707,46.3802,140861.0
2024-04-22 09:30:00,48.55,48.6,48.55,48.6,399958.0,46.342,46.3898,46.342,46.3898,399958.0
2024-04-22 10:00:00,48.6,48.62,48.59,48.6,426104.0,46.3898,46.4088,46.3802,46.3898,426104.0
2024-04-22 10:30:00,48.59,48.64,48.58,48.63,111919.0,46.3802,46.4279,46.3707,46.4184,111919.0
2024-04-22 11:00:00,48.63,48.63,48.61,48.63,110065.0,46.4184,46.4184,46.3993,46.4184,110065.0
2024-04-22 11:30:00,48.62,48.65,48.61,48.64,126167.0,46.4088,46.4375,46.3993,46.4279,126167.0
2024-04-22 12:00:00,48.64,48.65,48.63,48.64,209330.0,46.4279,46.4375,46.4184,46.4279,209330.0
2024-04-22 12:30:00,48.64,48.66,48.63,48.64,274013.0,46.4279,46.447,46.4184,46.4279,274013.0
2024-04-22 13:00:00,48.64,48.65,48.63,48.63,96772.0,46.4279,46.4375,46.4184,46.4184,96772.0
2024-04-22 13:30:00,48.64,48.64,48.63,48.64,97605.0,46.4279,46.4279,46.4184,46.4279,97605.0
2024-04-22 14:00:00,48.64,48.64,48.63,48.63,106775.0,46.4279,46.4279,46.4184,46.4184,106775.0
2024-04-22 14:30:00,48.63,48.64,48.63,48.64,92302.0,46.4184,46.4279,46.4184,46.4279,92302.0
2024-04-22 15:00:00,48.64,48.65,48.63,48.64,141715.0,46.4279,46.4375,46.4184,46.4279,141715.0
2024-04-22 15:30:00,48.64,48.65,48.63,48.65,116717.0,46.4279,46.4375,46.4184,46.4375,116717.0
2024-04-23 09:30:00,48.55,48.65,48.52,48.63,227338.0,46.342,46.4375,46.3134,46.4184,227338.0
2024-04-23 10:00:00,48.63,48.65,48.6,48.62,563683.0,46.4184,46.4375,46.3898,46.4088,563683.0
2024-04-23 10:30:00,48.62,48.62,48.58,48.6,192332.0,46.4088,46.4088,46.3707,46.3898,192332.0
2024-04-23 11:00:00,48.6,48.61,48.56,48.58,172585.0,46.3898,46.3993,46.3516,46.3707,172585.0
2024-04-23 11:30:00,48.58,48.59,48.57,48.59,125285.0,46.3707,46.3802,46.3611,46.3802,125285.0
2024-04-23 12:00:00,48.59,48.6,48.58,48.6,78975.0,46.3802,46.3898,46.3707,46.3898,78975.0
2024-04-23 12:30:00,48.59,48.61,48.59,48.61,158761.0,46.3802,46.3993,46.3802,46.3993,158761.0
2024-04-23 13:00:00,48.61,48.63,48.58,48.59,102920.0,46.3993,46.4184,46.3707,46.3802,102920.0
2024-04-23 13:30:00,48.59,48.59,48.58,48.58,68944.0,46.3802,46.3802,46.3707,46.3707,68944.0
2024-04-23 14:00:00,48.59,48.6,48.58,48.59,113494.0,46.3802,46.3898,46.3707,46.3802,113494.0
2024-04-23 14:30:00,48.59,48.59,48.57,48.58,65713.0,46.3802,46.3802,46.3611,46.3707,65713.0
2024-04-23 15:00:00,48.58,48.59,48.55,48.56,126615.0,46.3707,46.3802,46.342,46.3516,126615.0
2024-04-23 15:30:00,48.56,48.58,48.55,48.58,145643.0,46.3516,46.3707,46.342,46.3707,145643.0
2024-04-24 09:30:00,48.44,48.44,48.39,48.4,350820.0,46.237,46.237,46.1893,46.1989,350820.0
2024-04-24 10:00:00,48.4,48.4,48.34,48.37,565216.0,46.1989,46.1989,46.1416,46.1702,565216.0
2024-04-24 10:30:00,48.37,48.39,48.34,48.37,661205.0,46.1702,46.1893,46.1416,46.1702,661205.0
2024-04-24 11:00:00,48.37,48.38,48.36,48.38,209037.0,46.1702,46.1798,46.1607,46.1798,209037.0
2024-04-24 11:30:00,48.38,48.38,48.36,48.36,123845.0,46.1798,46.1798,46.1607,46.1607,123845.0
2024-04-24 12:00:00,48.36,48.37,48.35,48.36,158318.0,46.1607,46.1702,46.1511,46.1607,158318.0
2024-04-24 12:30:00,48.36,48.37,48.35,48.35,95246.0,46.1607,46.1702,46.1511,46.1511,95246.0
2024-04-24 13:00:00,48.36,48.37,48.35,48.36,128537.0,46.1607,46.1702,46.1511,46.1607,128537.0
2024-04-24 13:30:00,48.36,48.36,48.34,48.36,91492.0,46.1607,46.1607,46.1416,46.1607,91492.0
2024-04-24 14:00:00,48.36,48.36,48.35,48.36,167779.0,46.1607,46.1607,46.1511,46.1607,167779.0
2024-04-24 14:30:00,48.36,48.36,48.34,48.36,154089.0,46.1607,46.1607,46.1416,46.1607,154089.0
2024-04-24 15:00:00,48.36,48.36,48.35,48.36,76881.0,46.1607,46.1607,46.1511,46.1607,76881.0
2024-04-24 15:30:00,48.36,48.37,48.35,48.37,142273.0,46.1607,46.1702,46.1511,46.1702,142273.0
2024-04-25 09:30:00,48.26,48.3,48.25,48.26,108738.0,46.0652,46.1034,46.0557,46.0652,108738.0
2024-04-25 10:00:00,48.26,48.3,48.24,48.3,406101.0,46.0652,46.1034,46.0461,46.1034,406101.0
2024-04-25 10:30:00,48.3,48.31,48.26,48.3,126569.0,46.1034,46.1129,46.0652,46.1034,126569.0
2024-04-25 11:00:00,48.3,48.32,48.29,48.31,103882.0,46.1034,46.1225,46.0939,46.1129,103882.0
2024-04-25 11:30:00,48.31,48.32,48.29,48.3,85649.0,46.1129,46.1225,46.0939,46.1034,85649.0
2024-04-25 12:00:00,48.3,48.3,48.28,48.3,68804.0,46.1034,46.1034,46.0843,46.1034,68804.0
2024-04-25 12:30:00,48.29,48.33,48.29,48.3,129762.0,46.0939,46.132,46.0939,46.1034,129762.0
2024-04-25 13:00:00,48.32,48.32,48.28,48.29,92519.0,46.1225,46.1225,46.0843,46.0939,92519.0
2024-04-25 13:30:00,48.29,48.3,48.28,48.3,66205.0,46.0939,46.1034,46.0843,46.1034,66205.0
2024-04-25 14:00:00,48.29,48.3,48.29,48.3,69043.0,46.0939,46.1034,46.0939,46.1034,69043.0
2024-04-25 14:30:00,48.3,48.3,48.29,48.3,115202.0,46.1034,46.1034,46.0939,46.1034,115202.0
2024-04-25 15:00:00,48.3,48.31,48.29,48.31,88693.0,46.1034,46.1129,46.0939,46.1129,88693.0
2024-04-25 15:30:00,48.31,48.32,48.3,48.31,114999.0,46.1129,46.1225,46.1034,46.1129,114999.0
2024-04-26 09:30:00,48.44,48.5,48.42,48.48,138648.0,46.237,46.2943,46.2179,46.2752,138648.0
2024-04-26 10:00:00,48.48,48.51,48.47,48.5,432966.0,46.2752,46.3039,46.2657,46.2943,432966.0
2024-04-26 10:30:00,48.5,48.51,48.47,48.48,176163.0,46.2943,46.3039,46.2657,46.2752,176163.0
2024-04-26 11:00:00,48.48,48.48,48.44,48.46,66459.0,46.2752,46.2752,46.237,46.2561,66459.0
2024-04-26 11:30:00,48.46,48.46,48.44,48.46,99083.0,46.2561,46.2561,46.237,46.2561,99083.0
2024-04-26 12:00:00,48.45,48.46,48.43,48.45,59268.0,46.2466,46.2561,46.2275,46.2466,59268.0
2024-04-26 12:30:00,48.44,48.45,48.43,48.44,91656.0,46.237,46.2466,46.2275,46.237,91656.0
2024-04-26 13:00:00,48.44,48.45,48.43,48.44,96516.0,46.237,46.2466,46.2275,46.237,96516.0
2024-04-26 13:30:00,48.44,48.45,48.44,48.44,116693.0,46.237,46.2466,46.237,46.237,116693.0
2024-04-26 14:00:00,48.44,48.45,48.44,48.44,113154.0,46.237,46.2466,46.237,46.237,113154.0
2024-04-26 14:30:00,48.45,48.45,48.44,48.45,83873.0,46.2466,46.2466,46.237,46.2466,83873.0
2024-04-26 15:00:00,48.44,48.45,48.44,48.45,70428.0,46.237,46.2466,46.237,46.2466,70428.0
2024-04-26 15:30:00,48.45,48.45,48.43,48.44,119462.0,46.2466,46.2466,46.2275,46.237,119462.0
2024-04-29 09:30:00,48.52,48.54,48.51,48.52,143048.0,46.3134,46.3325,46.3039,46.3134,143048.0
2024-04-29 10:00:00,48.52,48.55,48.51,48.55,496704.0,46.3134,46.342,46.3039,46.342,496704.0
2024-04-29 10:30:00,48.55,48.58,48.55,48.57,146952.0,46.342,46.3707,46.342,46.3611,146952.0
2024-04-29 11:00:00,48.57,48.59,48.56,48.57,130003.0,46.3611,46.3802,46.3516,46.3611,130003.0
2024-04-29 11:30:00,48.57,48.57,48.53,48.54,127084.0,46.3611,46.3611,46.3229,46.3325,127084.0
2024-04-29 12:00:00,48.54,48.56,48.53,48.56,99904.0,46.3325,46.3516,46.3229,46.3516,99904.0
2024-04-29 12:30:00,48.55,48.56,48.54,48.55,81305.0,46.342,46.3516,46.3325,46.342,81305.0
2024-04-29 13:00:00,48.55,48.56,48.54,48.55,183200.0,46.342,46.3516,46.3325,46.342,183200.0
2024-04-29 13:30:00,48.55,48.56,48.54,48.55,107733.0,46.342,46.3516,46.3325,46.342,107733.0
2024-04-29 14:00:00,48.55,48.57,48.54,48.57,162098.0,46.342,46.3611,46.3325,46.3611,162098.0
2024-04-29 14:30:00,48.57,48.57,48.56,48.57,67682.0,46.3611,46.3611,46.3516,46.3611,67682.0
2024-04-29 15:00:00,48.57,48.57,48.53,48.55,188497.0,46.3611,46.3611,46.3229,46.342,188497.0
2024-04-29 15:30:00,48.55,48.56,48.54,48.56,120890.0,46.342,46.3516,46.3325,46.3516,120890.0
2024-04-30 09:30:00,48.41,48.49,48.41,48.45,217381.0,46.2084,46.2848,46.2084,46.2466,217381.0
2024-04-30 10:00:00,48.45,48.5,48.44,48.46,797558.0,46.2466,46.2943,46.237,46.2561,797558.0
2024-04-30 10:30:00,48.46,48.46,48.43,48.45,141099.0,46.2561,46.2561,46.2275,46.2466,141099.0
2024-04-30 11:00:00,48.45,48.46,48.42,48.46,67698.0,46.2466,46.2561,46.2179,46.2561,67698.0
2024-04-30 11:30:00,48.46,48.46,48.44,48.45,74313.0,46.2561,46.2561,46.237,46.2466,74313.0
2024-04-30 12:00:00,48.45,48.45,48.44,48.45,197223.0,46.2466,46.2466,46.237,46.2466,197223.0
2024-04-30 12:30:00,48.45,48.45,48.4,48.42,151769.0,46.2466,46.2466,46.1989,46.2179,151769.0
2024-04-30 13:00:00,48.42,48.43,48.41,48.43,107000.0,46.2179,46.2275,46.2084,46.2275,107000.0
2024-04-30 13:30:00,48.43,48.43,48.41,48.43,126907.0,46.2275,46.2275,46.2084,46.2275,126907.0
2024-04-30 14:00:00,48.43,48.44,48.42,48.43,206906.0,46.2275,46.237,46.2179,46.2275,206906.0
2024-04-30 14:30:00,48.43,48.43,48.38,48.39,205161.0,46.2275,46.2275,46.1798,46.1893,205161.0
2024-04-30 15:00:00,48.39,48.4,48.38,48.38,387502.0,46.1893,46.1989,46.1798,46.1798,387502.0
2024-04-30 15:30:00,48.39,48.42,48.38,48.41,685014.0,46.1893,46.2179,46.1798,46.2084,685014.0
2024-05-01 09:30:00,48.4,48.4,48.36,48.37,101075.0,46.284,46.284,46.2457,46.2553,101075.0
2024-05-01 10:00:00,48.37,48.4,48.35,48.37,225427.0,46.2553,46.284,46.2362,46.2553,225427.0
2024-05-01 10:30:00,48.38,48.39,48.35,48.36,172018.0,46.2649,46.2744,46.2362,46.2457,172018.0
2024-05-01 11:00:00,48.36,48.36,48.34,48.36,206170.0,46.2457,46.2457,46.2266,46.2457,206170.0
2024-05-01 11:30:00,48.35,48.37,48.35,48.37,431979.0,46.2362,46.2553,46.2362,46.2553,431979.0
2024-05-01 12:00:00,48.37,48.37,48.34,48.37,226726.0,46.2553,46.2553,46.2266,46.2553,226726.0
2024-05-01 12:30:00,48.37,48.38,48.36,48.37,101054.0,46.2553,46.2649,46.2457,46.2553,101054.0
2024-05-01 13:00:00,48.37,48.37,48.35,48.35,85974.0,46.2553,46.2553,46.2362,46.2362,85974.0
2024-05-01 13:30:00,48.36,48.38,48.35,48.36,121690.0,46.2457,46.2649,46.2362,46.2457,121690.0
2024-05-01 14:00:00,48.34,48.43,48.32,48.4,233096.0,46.2266,46.3127,46.2075,46.284,233096.0
2024-05-01 14:30:00,48.4,48.53,48.38,48.5,257289.0,46.284,46.4083,46.2649,46.3796,257289.0
2024-05-01 15:00:00,48.5,48.5,48.41,48.43,248027.0,46.3796,46.3796,46.2935,46.3127,248027.0
2024-05-01 15:30:00,48.44,48.44,48.4,48.41,178276.0,46.3222,46.3222,46.284,46.2935,178276.0
2024-05-02 09:30:00,48.39,48.43,48.36,48.42,131458.0,46.2744,46.3127,46.2457,46.3031,131458.0
2024-05-02 10:00:00,48.42,48.43,48.4,48.43,505412.0,46.3031,46.3127,46.284,46.3127,505412.0
2024-05-02 10:30:00,48.42,48.45,48.41,48.45,108827.0,46.3031,46.3318,46.2935,46.3318,108827.0
2024-05-02 11:00:00,48.45,48.47,48.44,48.46,126425.0,46.3318,46.3509,46.3222,46.3414,126425.0
2024-05-02 11:30:00,48.46,48.5,48.46,48.49,91534.0,46.3414,46.3796,46.3414,46.37,91534.0
2024-05-02 12:00:00,48.49,48.5,48.48,48.5,195562.0,46.37,46.3796,46.3605,46.3796,195562.0
2024-05-02 12:30:00,48.49,48.5,48.49,48.5,104214.0,46.37,46.3796,46.37,46.3796,104214.0
2024-05-02 13:00:00,48.5,48.52,48.49,48.5,186125.0,46.3796,46.3987,46.37,46.3796,186125.0
2024-05-02 13:30:00,48.51,48.52,48.51,48.52,84581.0,46.3892,46.3987,46.3892,46.3987,84581.0
2024-05-02 14:00:00,48.52,48.53,48.51,48.52,228375.0,46.3987,46.4083,46.3892,46.3987,228375.0
2024-05-02 14:30:00,48.51,48.54,48.51,48.54,148217.0,46.3892,46.4179,46.3892,46.4179,148217.0
2024-05-02 15:00:00,48.54,48.54,48.51,48.51,108195.0,46.4179,46.4179,46.3892,46.3892,108195.0
2024-05-02 15:30:00,48.52,48.52,48.5,48.52,171051.0,46.3987,46.3987,46.3796,46.3987,171051.0
2024-05-03 09:30:00,48.68,48.71,48.65,48.65,144664.0,46.5517,46.5804,46.523,46.523,144664.0
2024-05-03 10:00:00,48.66,48.73,48.58,48.61,490439.0,46.5326,46.5996,46.4561,46.4848,490439.0
2024-05-03 10:30:00,48.61,48.61,48.58,48.61,150609.0,46.4848,46.4848,46.4561,46.4848,150609.0
2024-05-03 11:00:00,48.61,48.63,48.6,48.62,137123.0,46.4848,46.5039,46.4752,46.4944,137123.0
2024-05-03 11:30:00,48.62,48.65,48.61,48.65,71484.0,46.4944,46.523,46.4848,46.523,71484.0
2024-05-03 12:00:00,48.66,48.67,48.65,48.65,147154.0,46.5326,46.5422,46.523,46.523,147154.0
2024-05-03 12:30:00,48.66,48.66,48.64,48.65,102330.0,46.5326,46.5326,46.5135,46.523,102330.0
2024-05-03 13:00:00,48.65,48.66,48.64,48.66,111143.0,46.523,46.5326,46.5135,46.5326,111143.0
2024-05-03 13:30:00,48.65,48.68,48.65,48.68,82549.0,46.523,46.5517,46.523,46.5517,82549.0
2024-05-03 14:00:00,48.68,48.69,48.67,48.68,240374.0,46.5517,46.5613,46.5422,46.5517,240374.0
2024-05-03 14:30:00,48.68,48.69,48.68,48.69,119508.0,46.5517,46.5613,46.5517,46.5613,119508.0
2024-05-03 15:00:00,48.69,48.69,48.67,48.68,113324.0,46.5613,46.5613,46.5422,46.5517,113324.0
2024-05-03 15:30:00,48.68,48.69,48.67,48.68,188919.0,46.5517,46.5613,46.5422,46.5517,188919.0
2024-05-06 09:30:00,48.71,48.72,48.69,48.7,153367.0,46.5804,46.59,46.5613,46.5709,153367.0
2024-05-06 10:00:00,48.7,48.71,48.69,48.7,1150846.0,46.5709,46.5804,46.5613,46.5709,1150846.0
2024-05-06 10:30:00,48.7,48.71,48.69,48.7,163493.0,46.5709,46.5804,46.5613,46.5709,163493.0
2024-05-06 11:00:00,48.7,48.7,48.68,48.69,126439.0,46.5709,46.5709,46.5517,46.5613,126439.0
2024-05-06 11:30:00,48.69,48.71,48.68,48.71,197835.0,46.5613,46.5804,46.5517,46.5804,197835.0
2024-05-06 12:00:00,48.71,48.72,48.7,48.71,200508.0,46.5804,46.59,46.5709,46.5804,200508.0
2024-05-06 12:30:00,48.71,48.72,48.7,48.72,102735.0,46.5804,46.59,46.5709,46.59,102735.0
2024-05-06 13:00:00,48.72,48.75,48.72,48.74,157356.0,46.59,46.6187,46.59,46.6091,157356.0
2024-05-06 13:30:00,48.74,48.75,48.73,48.75,121950.0,46.6091,46.6187,46.5996,46.6187,121950.0
2024-05-06 14:00:00,48.75,48.77,48.74,48.76,228434.0,46.6187,46.6378,46.6091,46.6282,228434.0
2024-05-06 14:30:00,48.76,48.76,48.73,48.74,93622.0,46.6282,46.6282,46.5996,46.6091,93622.0
2024-05-06 15:00:00,48.73,48.74,48.73,48.73,70366.0,46.5996,46.6091,46.5996,46.5996,70366.0
2024-05-06 15:30:00,48.74,48.75,48.73,48.75,163105.0,46.6091,46.6187,46.5996,46.6187,163105.0
2024-05-07 09:30:00,48.84,48.86,48.81,48.84,132701.0,46.7047,46.7239,46.6761,46.7047,132701.0
2024-05-07 10:00:00,48.85,48.88,48.84,48.87,582424.0,46.7143,46.743,46.7047,46.7334,582424.0
2024-05-07 10:30:00,48.87,48.89,48.86,48.89,226177.0,46.7334,46.7526,46.7239,46.7526,226177.0
2024-05-07 11:00:00,48.89,48.9,48.87,48.89,155240.0,46.7526,46.7621,46.7334,46.7526,155240.0
2024-05-07 11:30:00,48.89,48.9,48.87,48.89,176412.0,46.7526,46.7621,46.7334,46.7526,176412.0
2024-05-07 12:00:00,48.9,48.9,48.86,48.87,179697.0,46.7621,46.7621,46.7239,46.7334,179697.0
2024-05-07 12:30:00,48.86,48.88,48.86,48.87,74648.0,46.7239,46.743,46.7239,46.7334,74648.0
2024-05-07 13:00:00,48.88,48.89,48.86,48.86,98291.0,46.743,46.7526,46.7239,46.7239,98291.0
2024-05-07 13:30:00,48.86,48.87,48.85,48.86,102784.0,46.7239,46.7334,46.7143,46.7239,102784.0
2024-05-07 14:00:00,48.86,48.86,48.84,48.85,148558.0,46.7239,46.7239,46.7047,46.7143,148558.0
2024-05-07 14:30:00,48.85,48.85,48.83,48.84,115732.0,46.7143,46.7143,46.6952,46.7047,115732.0
2024-05-07 15:00:00,48.83,48.84,48.83,48.84,80978.0,46.6952,46.7047,46.6952,46.7047,80978.0
2024-05-07 15:30:00,48.83,48.85,48.83,48.85,847091.0,46.6952,46.7143,46.6952,46.7143,847091.0
2024-05-08 09:30:00,48.78,48.8,48.75,48.78,189360.0,46.6474,46.6665,46.6187,46.6474,189360.0
2024-05-08 10:00:00,48.78,48.82,48.77,48.8,772405.0,46.6474,46.6856,46.6378,46.6665,772405.0
2024-05-08 10:30:00,48.8,48.81,48.79,48.8,267779.0,46.6665,46.6761,46.6569,46.6665,267779.0
2024-05-08 11:00:00,48.8,48.81,48.79,48.8,88652.0,46.6665,46.6761,46.6569,46.6665,88652.0
2024-05-08 11:30:00,48.8,48.81,48.79,48.8,65146.0,46.6665,46.6761,46.6569,46.6665,65146.0
2024-05-08 12:00:00,48.8,48.81,48.79,48.79,133665.0,46.6665,46.6761,46.6569,46.6569,133665.0
2024-05-08 12:30:00,48.79,48.8,48.78,48.8,101207.0,46.6569,46.6665,46.6474,46.6665,101207.0
2024-05-08 13:00:00,48.8,48.81,48.78,48.8,256518.0,46.6665,46.6761,46.6474,46.6665,256518.0
2024-05-08 13:30:00,48.8,48.81,48.79,48.8,264934.0,46.6665,46.6761,46.6569,46.6665,264934.0
2024-05-08 14:00:00,48.8,48.81,48.79,48.8,137153.0,46.6665,46.6761,46.6569,46.6665,137153.0
2024-05-08 14:30:00,48.8,48.8,48.78,48.78,124769.0,46.6665,46.6665,46.6474,46.6474,124769.0
2024-05-08 15:00:00,48.79,48.79,48.77,48.78,85746.0,46.6569,46.6569,46.6378,46.6474,85746.0
2024-05-08 15:30:00,48.78,48.83,48.77,48.8,18940472.0,46.6474,46.6952,46.6378,46.6665,18940472.0
2024-05-09 09:30:00,48.73,48.73,48.69,48.72,193580.0,46.5996,46.5996,46.5613,46.59,193580.0
2024-05-09 10:00:00,48.71,48.74,48.71,48.73,529765.0,46.5804,46.6091,46.5804,46.5996,529765.0
2024-05-09 10:30:00,48.73,48.75,48.73,48.74,216242.0,46.5996,46.6187,46.5996,46.6091,216242.0
2024-05-09 11:00:00,48.73,48.75,48.73,48.73,195047.0,46.5996,46.6187,46.5996,46.5996,195047.0
2024-05-09 11:30:00,48.74,48.74,48.72,48.73,116779.0,46.6091,46.6091,46.59,46.5996,116779.0
2024-05-09 12:00:00,48.73,48.74,48.72,48.73,90493.0,46.5996,46.6091,46.59,46.5996,90493.0
2024-05-09 12:30:00,48.73,48.75,48.72,48.74,292954.0,46.5996,46.6187,46.59,46.6091,292954.0
2024-05-09 13:00:00,48.74,48.79,48.73,48.79,145461.0,46.6091,46.6569,46.5996,46.6569,145461.0
2024-05-09 13:30:00,48.79,48.79,48.78,48.79,221481.0,46.6569,46.6569,46.6474,46.6569,221481.0
2024-05-09 14:00:00,48.79,48.8,48.78,48.8,160185.0,46.6569,46.6665,46.6474,46.6665,160185.0
2024-05-09 14:30:00,48.8,48.83,48.79,48.82,241634.0,46.6665,46.6952,46.6569,46.6856,241634.0
2024-05-09 15:00:00,48.82,48.82,48.8,48.8,123554.0,46.6856,46.6856,46.6665,46.6665,123554.0
2024-05-09 15:30:00,48.8,48.81,48.76,48.78,7701830.0,46.6665,46.6761,46.6282,46.6474,7701830.0
2024-05-10 09:30:00,48.74,48.76,48.7,48.72,107468.0,46.6091,46.6282,46.5709,46.59,107468.0
2024-05-10 10:00:00,48.71,48.72,48.65,48.66,465401.0,46.5804,46.59,46.523,46.5326,465401.0
2024-05-10 10:30:00,48.66,48.68,48.65,48.66,200593.0,46.5326,46.5517,46.523,46.5326,200593.0
2024-05-10 11:00:00,48.66,48.67,48.66,48.67,144370.0,46.5326,46.5422,46.5326,46.5422,144370.0
2024-05-10 11:30:00,48.67,48.67,48.66,48.66,144318.0,46.5422,46.5422,46.5326,46.5326,144318.0
2024-05-10 12:00:00,48.66,48.67,48.64,48.65,184158.0,46.5326,46.5422,46.5135,46.523,184158.0
2024-05-10 12:30:00,48.65,48.65,48.64,48.65,122443.0,46.523,46.523,46.5135,46.523,122443.0
2024-05-10 13:00:00,48.65,48.67,48.64,48.66,78647.0,46.523,46.5422,46.5135,46.5326,78647.0
2024-05-10 13:30:00,48.66,48.67,48.65,48.66,138977.0,46.5326,46.5422,46.523,46.5326,138977.0
2024-05-10 14:00:00,48.66,48.67,48.65,48.66,102451.0,46.5326,46.5422,46.523,46.5326,102451.0
2024-05-10 14:30:00,48.66,48.67,48.66,48.66,150693.0,46.5326,46.5422,46.5326,46.5326,150693.0
2024-05-10 15:00:00,48.66,48.67,48.66,48.66,254588.0,46.5326,46.5422,46.5326,46.5326,254588.0
2024-05-10 15:30:00,48.66,48.67,48.65,48.66,416692.0,46.5326,46.5422,46.523,46.5326,416692.0
2024-05-13 09:30:00,48.74,48.74,48.69,48.71,138728.0,46.6091,46.6091,46.5613,46.5804,138728.0
2024-05-13 10:00:00,48.71,48.72,48.7,48.71,622680.0,46.5804,46.59,46.5709,46.5804,622680.0
2024-05-13 10:30:00,48.71,48.72,48.7,48.71,123355.0,46.5804,46.59,46.5709,46.5804,123355.0
2024-05-13 11:00:00,48.72,48.72,48.68,48.68,199929.0,46.59,46.59,46.5517,46.5517,199929.0
2024-05-13 11:30:00,48.68,48.69,48.67,48.68,79151.0,46.5517,46.5613,46.5422,46.5517,79151.0
2024-05-13 12:00:00,48.68,48.69,48.67,48.68,62825.0,46.5517,46.5613,46.5422,46.5517,62825.0
2024-05-13 12:30:00,48.68,48.69,48.67,48.69,142444.0,46.5517,46.5613,46.5422,46.5613,142444.0
2024-05-13 13:00:00,48.69,48.7,48.68,48.7,117324.0,46.5613,46.5709,46.5517,46.5709,117324.0
2024-05-13 13:30:00,48.7,48.7,48.69,48.7,65922.0,46.5709,46.5709,46.5613,46.5709,65922.0
2024-05-13 14:00:00,48.7,48.7,48.69,48.7,173919.0,46.5709,46.5709,46.5613,46.5709,173919.0
2024-05-13 14:30:00,48.69,48.7,48.68,48.69,143889.0,46.5613,46.5709,46.5517,46.5613,143889.0
2024-05-13 15:00:00,48.68,48.69,48.67,48.67,92861.0,46.5517,46.5613,46.5422,46.5422,92861.0
2024-05-13 15:30:00,48.68,48.68,48.66,48.67,1051333.0,46.5517,46.5517,46.5326,46.5422,1051333.0
2024-05-14 09:30:00,48.61,48.64,48.6,48.62,115929.0,46.4848,46.5135,46.4752,46.4944,115929.0
2024-05-14 10:00:00,48.62,48.63,48.58,48.59,641283.0,46.4944,46.5039,46.4561,46.4657,641283.0
2024-05-14 10:30:00,48.59,48.62,48.59,48.59,277592.0,46.4657,46.4944,46.4657,46.4657,277592.0
2024-05-14 11:00:00,48.59,48.6,48.57,48.59,213548.0,46.4657,46.4752,46.4465,46.4657,213548.0
2024-05-14 11:30:00,48.59,48.59,48.55,48.55,254087.0,46.4657,46.4657,46.4274,46.4274,254087.0
2024-05-14 12:00:00,48.55,48.57,48.55,48.57,121154.0,46.4274,46.4465,46.4274,46.4465,121154.0
2024-05-14 12:30:00,48.57,48.59,48.56,48.59,202165.0,46.4465,46.4657,46.437,46.4657,202165.0
2024-05-14 13:00:00,48.59,48.6,48.58,48.58,163308.0,46.4657,46.4752,46.4561,46.4561,163308.0
2024-05-14 13:30:00,48.59,48.59,48.58,48.59,125156.0,46.4657,46.4657,46.4561,46.4657,125156.0
2024-05-14 14:00:00,48.58,48.6,48.58,48.59,195559.0,46.4561,46.4752,46.4561,46.4657,195559.0
2024-05-14 14:30:00,48.6,48.62,48.59,48.61,302644.0,46.4752,46.4944,46.4657,46.4848,302644.0
2024-05-14 15:00:00,48.61,48.62,48.6,48.61,159364.0,46.4848,46.4944,46.4752,46.4848,159364.0
2024-05-14 15:30:00,48.61,48.61,48.59,48.61,211856.0,46.4848,46.4848,46.4657,46.4848,211856.0
2024-05-15 09:30:00,48.84,48.88,48.82,48.85,165622.0,46.7047,46.743,46.6856,46.7143,165622.0
2024-05-15 10:00:00,48.85,48.88,48.83,48.88,199402.0,46.7143,46.743,46.6952,46.743,199402.0
2024-05-15 10:30:00,48.88,48.89,48.87,48.88,199732.0,46.743,46.7526,46.7334,46.743,199732.0
2024-05-15 11:00:00,48.89,48.91,48.88,48.91,314628.0,46.7526,46.7717,46.743,46.7717,314628.0
2024-05-15 11:30:00,48.91,48.91,48.89,48.9,154043.0,46.7717,46.7717,46.7526,46.7621,154043.0
2024-05-15 12:00:00,48.9,48.92,48.89,48.92,481589.0,46.7621,46.7812,46.7526,46.7812,481589.0
2024-05-15 12:30:00,48.92,48.95,48.91,48.94,124460.0,46.7812,46.8099,46.7717,46.8004,124460.0
2024-05-15 13:00:00,48.95,48.95,48.93,48.94,108322.0,46.8099,46.8099,46.7908,46.8004,108322.0
2024-05-15 13:30:00,48.94,48.95,48.93,48.95,99769.0,46.8004,46.8099,46.7908,46.8099,99769.0
2024-05-15 14:00:00,48.95,48.95,48.92,48.92,114760.0,46.8099,46.8099,46.7812,46.7812,114760.0
2024-05-15 14:30:00,48.93,48.93,48.91,48.92,108205.0,46.7908,46.7908,46.7717,46.7812,108205.0
2024-05-15 15:00:00,48.92,48.93,48.91,48.91,150092.0,46.7812,46.7908,46.7717,46.7717,150092.0
2024-05-15 15:30:00,48.91,48.92,48.91,48.91,240384.0,46.7717,46.7812,46.7717,46.7717,240384.0
2024-05-16 09:30:00,48.93,48.93,48.87,48.89,178191.0,46.7908,46.7908,46.7334,46.7526,178191.0
2024-05-16 10:00:00,48.89,48.92,48.88,48.92,557970.0,46.7526,46.7812,46.743,46.7812,557970.0
2024-05-16 10:30:00,48.91,48.93,48.9,48.93,158102.0,46.7717,46.7908,46.7621,46.7908,158102.0
2024-05-16 11:00:00,48.93,48.93,48.9,48.9,254654.0,46.7908,46.7908,46.7621,46.7621,254654.0
2024-05-16 11:30:00,48.91,48.91,48.87,48.87,107826.0,46.7717,46.7717,46.7334,46.7334,107826.0
2024-05-16 12:00:00,48.87,48.88,48.85,48.86,113060.0,46.7334,46.743,46.7143,46.7239,113060.0
2024-05-16 12:30:00,48.86,48.88,48.85,48.88,122362.0,46.7239,46.743,46.7143,46.743,122362.0
2024-05-16 13:00:00,48.87,48.88,48.86,48.87,87106.0,46.7334,46.743,46.7239,46.7334,87106.0
2024-05-16 13:30:00,48.88,48.88,48.87,48.88,91788.0,46.743,46.743,46.7334,46.743,91788.0
2024-05-16 14:00:00,48.87,48.88,48.85,48.85,201318.0,46.7334,46.743,46.7143,46.7143,201318.0
2024-05-16 14:30:00,48.86,48.87,48.85,48.86,107806.0,46.7239,46.7334,46.7143,46.7239,107806.0
2024-05-16 15:00:00,48.86,48.86,48.85,48.85,108803.0,46.7239,46.7239,46.7143,46.7143,108803.0
2024-05-16 15:30:00,48.86,48.86,48.85,48.86,123704.0,46.7239,46.7239,46.7143,46.7239,123704.0
2024-05-17 09:30:00,48.79,48.79,48.74,48.76,137420.0,46.6569,46.6569,46.6091,46.6282,137420.0
2024-05-17 10:00:00,48.77,48.79,48.76,48.78,419635.0,46.6378,46.6569,46.6282,46.6474,419635.0
2024-05-17 10:30:00,48.77,48.8,48.77,48.8,92299.0,46.6378,46.6665,46.6378,46.6665,92299.0
2024-05-17 11:00:00,48.79,48.8,48.76,48.77,103945.0,46.6569,46.6665,46.6282,46.6378,103945.0
2024-05-17 11:30:00,48.77,48.77,48.74,48.76,205258.0,46.6378,46.6378,46.6091,46.6282,205258.0
2024-05-17 12:00:00,48.76,48.76,48.74,48.75,119723.0,46.6282,46.6282,46.6091,46.6187,119723.0
2024-05-17 12:30:00,48.75,48.75,48.73,48.73,179670.0,46.6187,46.6187,46.5996,46.5996,179670.0
2024-05-17 13:00:00,48.73,48.74,48.73,48.73,213300.0,46.5996,46.6091,46.5996,46.5996,213300.0
2024-05-17 13:30:00,48.73,48.74,48.72,48.73,98886.0,46.5996,46.6091,46.59,46.5996,98886.0
2024-05-17 14:00:00,48.73,48.74,48.72,48.73,233907.0,46.5996,46.6091,46.59,46.5996,233907.0
2024-05-17 14:30:00,48.73,48.74,48.73,48.73,107918.0,46.5996,46.6091,46.5996,46.5996,107918.0
2024-05-17 15:00:00,48.73,48.74,48.72,48.73,164387.0,46.5996,46.6091,46.59,46.5996,164387.0
2024-05-17 15:30:00,48.73,48.74,48.72,48.73,287092.0,46.5996,46.6091,46.59,46.5996,287092.0
2024-05-20 09:30:00,48.7,48.7,48.67,48.69,137586.0,46.5709,46.5709,46.5422,46.5613,137586.0
2024-05-20 10:00:00,48.69,48.7,48.67,48.68,549456.0,46.5613,46.5709,46.5422,46.5517,549456.0
2024-05-20 10:30:00,48.67,48.68,48.67,48.68,122141.0,46.5422,46.5517,46.5422,46.5517,122141.0
2024-05-20 11:00:00,48.68,48.69,48.66,48.69,157365.0,46.5517,46.5613,46.5326,46.5613,157365.0
2024-05-20 11:30:00,48.69,48.7,48.68,48.69,173909.0,46.5613,46.5709,46.5517,46.5613,173909.0
2024-05-20 12:00:00,48.7,48.7,48.67,48.68,155035.0,46.5709,46.5709,46.5422,46.5517,155035.0
2024-05-20 12:30:00,48.68,48.68,48.67,48.68,90525.0,46.5517,46.5517,46.5422,46.5517,90525.0
2024-05-20 13:00:00,48.67,48.69,48.67,48.68,44259.0,46.5422,46.5613,46.5422,46.5517,44259.0
2024-05-20 13:30:00,48.68,48.69,48.68,48.69,273198.0,46.5517,46.5613,46.5517,46.5613,273198.0
2024-05-20 14:00:00,48.69,48.69,48.67,48.69,61860.0,46.5613,46.5613,46.5422,46.5613,61860.0
2024-05-20 14:30:00,48.69,48.69,48.67,48.67,308405.0,46.5613,46.5613,46.5422,46.5422,308405.0
2024-05-20 15:00:00,48.67,48.68,48.67,48.67,99950.0,46.5422,46.5517,46.5422,46.5422,99950.0
2024-05-20 15:30:00,48.68,48.69,48.67,48.69,168341.0,46.5517,46.5613,46.5422,46.5613,168341.0
2024-05-21 09:30:00,48.76,48.81,48.75,48.79,143849.0,46.6282,46.6761,46.6187,46.6569,143849.0
2024-05-21 10:00:00,48.79,48.81,48.76,48.78,136371.0,46.6569,46.6761,46.6282,46.6474,136371.0
2024-05-21 10:30:00,48.78,48.78,48.75,48.76,126182.0,46.6474,46.6474,46.6187,46.6282,126182.0
2024-05-21 11:00:00,48.76,48.77,48.74,48.76,472615.0,46.6282,46.6378,46.6091,46.6282,472615.0
2024-05-21 11:30:00,48.77,48.78,48.75,48.78,135547.0,46.6378,46.6474,46.6187,46.6474,135547.0
2024-05-21 12:00:00,48.78,48.78,48.76,48.78,215838.0,46.6474,46.6474,46.6282,46.6474,215838.0
2024-05-21 12:30:00,48.77,48.78,48.77,48.78,176219.0,46.6378,46.6474,46.6378,46.6474,176219.0
2024-05-21 13:00:00,48.78,48.78,48.76,48.78,129297.0,46.6474,46.6474,46.6282,46.6474,129297.0
2024-05-21 13:30:00,48.78,48.78,48.76,48.76,150337.0,46.6474,46.6474,46.6282,46.6282,150337.0
2024-05-21 14:00:00,48.76,48.77,48.76,48.76,148122.0,46.6282,46.6378,46.6282,46.6282,148122.0
2024-05-21 14:30:00,48.76,48.77,48.75,48.76,142350.0,46.6282,46.6378,46.6187,46.6282,142350.0
2024-05-21 15:00:00,48.76,48.76,48.75,48.76,135275.0,46.6282,46.6282,46.6187,46.6282,135275.0
2024-05-21 15:30:00,48.76,48.76,48.75,48.76,234660.0,46.6282,46.6282,46.6187,46.6282,234660.0
2024-05-22 09:30:00,48.65,48.68,48.64,48.66,235985.0,46.523,46.5517,46.5135,46.5326,235985.0
2024-05-22 10:00:00,48.66,48.67,48.65,48.67,141730.0,46.5326,46.5422,46.523,46.5422,141730.0
2024-05-22 10:30:00,48.68,48.68,48.64,48.66,167183.0,46.5517,46.5517,46.5135,46.5326,167183.0
2024-05-22 11:00:00,48.66,48.68,48.64,48.65,533595.0,46.5326,46.5517,46.5135,46.523,533595.0
2024-05-22 11:30:00,48.65,48.65,48.62,48.64,205089.0,46.523,46.523,46.4944,46.5135,205089.0
2024-05-22 12:00:00,48.65,48.65,48.63,48.64,95938.0,46.523,46.523,46.5039,46.5135,95938.0
2024-05-22 12:30:00,48.64,48.65,48.63,48.64,62282.0,46.5135,46.523,46.5039,46.5135,62282.0
2024-05-22 13:00:00,48.65,48.65,48.63,48.64,94572.0,46.523,46.523,46.5039,46.5135,94572.0
2024-05-22 13:30:00,48.64,48.64,48.61,48.64,75854.0,46.5135,46.5135,46.4848,46.5135,75854.0
2024-05-22 14:00:00,48.64,48.64,48.6,48.62,101561.0,46.5135,46.5135,46.4752,46.4944,101561.0
2024-05-22 14:30:00,48.62,48.63,48.6,48.61,87692.0,46.4944,46.5039,46.4752,46.4848,87692.0
2024-05-22 15:00:00,48.6,48.63,48.6,48.62,118631.0,46.4752,46.5039,46.4752,46.4944,118631.0
2024-05-22 15:30:00,48.61,48.63,48.61,48.63,120727.0,46.4848,46.5039,46.4848,46.5039,120727.0
2024-05-23 09:30:00,48.65,48.65,48.52,48.55,143483.0,46.523,46.523,46.3987,46.4274,143483.0
2024-05-23 10:00:00,48.55,48.57,48.5,48.52,560309.0,46.4274,46.4465,46.3796,46.3987,560309.0
2024-05-23 10:30:00,48.52,48.54,48.51,48.53,144212.0,46.3987,46.4179,46.3892,46.4083,144212.0
2024-05-23 11:00:00,48.53,48.54,48.51,48.54,169213.0,46.4083,46.4179,46.3892,46.4179,169213.0
2024-05-23 11:30:00,48.54,48.57,48.53,48.55,430637.0,46.4179,46.4465,46.4083,46.4274,430637.0
2024-05-23 12:00:00,48.55,48.57,48.55,48.55,103364.0,46.4274,46.4465,46.4274,46.4274,103364.0
2024-05-23 12:30:00,48.56,48.57,48.55,48.56,137397.0,46.437,46.4465,46.4274,46.437,137397.0
2024-05-23 13:00:00,48.56,48.57,48.54,48.55,141730.0,46.437,46.4465,46.4179,46.4274,141730.0
2024-05-23 13:30:00,48.55,48.56,48.54,48.56,118455.0,46.4274,46.437,46.4179,46.437,118455.0
2024-05-23 14:00:00,48.55,48.57,48.55,48.56,101277.0,46.4274,46.4465,46.4274,46.437,101277.0
2024-05-23 14:30:00,48.57,48.57,48.55,48.56,115677.0,46.4465,46.4465,46.4274,46.437,115677.0
2024-05-23 15:00:00,48.55,48.57,48.55,48.57,111830.0,46.4274,46.4465,46.4274,46.4465,111830.0
2024-05-23 15:30:00,48.57,48.57,48.55,48.56,138281.0,46.4465,46.4465,46.4274,46.437,138281.0
2024-05-24 09:30:00,48.52,48.54,48.51,48.54,108007.0,46.3987,46.4179,46.3892,46.4179,108007.0
2024-05-24 10:00:00,48.54,48.58,48.54,48.57,525298.0,46.4179,46.4561,46.4179,46.4465,525298.0
2024-05-24 10:30:00,48.57,48.58,48.56,48.58,217054.0,46.4465,46.4561,46.437,46.4561,217054.0
2024-05-24 11:00:00,48.58,48.62,48.57,48.59,497393.0,46.4561,46.4944,46.4465,46.4657,497393.0
2024-05-24 11:30:00,48.59,48.59,48.56,48.58,55041.0,46.4657,46.4657,46.437,46.4561,55041.0
2024-05-24 12:00:00,48.57,48.6,48.57,48.59,77895.0,46.4465,46.4752,46.4465,46.4657,77895.0
2024-05-24 12:30:00,48.6,48.6,48.58,48.59,162865.0,46.4752,46.4752,46.4561,46.4657,162865.0
2024-05-24 13:00:00,48.58,48.59,48.57,48.59,98262.0,46.4561,46.4657,46.4465,46.4657,98262.0
2024-05-24 13:30:00,48.59,48.59,48.58,48.59,74706.0,46.4657,46.4657,46.4561,46.4657,74706.0
2024-05-24 14:00:00,48.59,48.6,48.58,48.59,93393.0,46.4657,46.4752,46.4561,46.4657,93393.0
2024-05-24 14:30:00,48.59,48.6,48.58,48.59,70852.0,46.4657,46.4752,46.4561,46.4657,70852.0
2024-05-24 15:00:00,48.59,48.59,48.58,48.58,78798.0,46.4657,46.4657,46.4561,46.4561,78798.0
2024-05-24 15:30:00,48.59,48.6,48.58,48.59,261848.0,46.4657,46.4752,46.4561,46.4657,261848.0
2024-05-28 09:30:00,48.65,48.65,48.57,48.58,146279.0,46.523,46.523,46.4465,46.4561,146279.0
2024-05-28 10:00:00,48.57,48.57,48.53,48.53,548497.0,46.4465,46.4465,46.4083,46.4083,548497.0
2024-05-28 10:30:00,48.53,48.55,48.53,48.55,192123.0,46.4083,46.4274,46.4083,46.4274,192123.0
2024-05-28 11:00:00,48.55,48.56,48.54,48.55,318874.0,46.4274,46.437,46.4179,46.4274,318874.0
2024-05-28 11:30:00,48.55,48.55,48.52,48.53,185244.0,46.4274,46.4274,46.3987,46.4083,185244.0
2024-05-28 12:00:00,48.53,48.54,48.5,48.51,383910.0,46.4083,46.4179,46.3796,46.3892,383910.0
2024-05-28 12:30:00,48.52,48.52,48.5,48.51,74465.0,46.3987,46.3987,46.3796,46.3892,74465.0
2024-05-28 13:00:00,48.51,48.51,48.46,48.47,114319.0,46.3892,46.3892,46.3414,46.3509,114319.0
2024-05-28 13:30:00,48.47,48.47,48.43,48.45,119455.0,46.3509,46.3509,46.3127,46.3318,119455.0
2024-05-28 14:00:00,48.44,48.45,48.44,48.45,144990.0,46.3222,46.3318,46.3222,46.3318,144990.0
2024-05-28 14:30:00,48.44,48.45,48.44,48.45,114927.0,46.3222,46.3318,46.3222,46.3318,114927.0
2024-05-28 15:00:00,48.45,48.45,48.44,48.44,88676.0,46.3318,46.3318,46.3222,46.3222,88676.0
2024-05-28 15:30:00,48.44,48.45,48.43,48.45,117408.0,46.3222,46.3318,46.3127,46.3318,117408.0
2024-05-29 09:30:00,48.3,48.35,48.29,48.32,100702.0,46.1884,46.2362,46.1788,46.2075,100702.0
2024-05-29 10:00:00,48.31,48.33,48.3,48.32,199395.0,46.1979,46.217,46.1884,46.2075,199395.0
2024-05-29 10:30:00,48.32,48.32,48.28,48.29,91666.0,46.2075,46.2075,46.1692,46.1788,91666.0
2024-05-29 11:00:00,48.29,48.29,48.27,48.27,471381.0,46.1788,46.1788,46.1597,46.1597,471381.0
2024-05-29 11:30:00,48.27,48.27,48.24,48.24,226384.0,46.1597,46.1597,46.131,46.131,226384.0
2024-05-29 12:00:00,48.25,48.25,48.23,48.23,251761.0,46.1405,46.1405,46.1214,46.1214,251761.0
2024-05-29 12:30:00,48.24,48.24,48.21,48.21,316815.0,46.131,46.131,46.1023,46.1023,316815.0
2024-05-29 13:00:00,48.22,48.24,48.19,48.24,346943.0,46.1118,46.131,46.0832,46.131,346943.0
2024-05-29 13:30:00,48.23,48.24,48.22,48.23,188808.0,46.1214,46.131,46.1118,46.1214,188808.0
2024-05-29 14:00:00,48.23,48.24,48.22,48.24,175543.0,46.1214,46.131,46.1118,46.131,175543.0
2024-05-29 14:30:00,48.23,48.24,48.22,48.23,160918.0,46.1214,46.131,46.1118,46.1214,160918.0
2024-05-29 15:00:00,48.22,48.25,48.22,48.24,154431.0,46.1118,46.1405,46.1118,46.131,154431.0
2024-05-29 15:30:00,48.24,48.25,48.23,48.25,255096.0,46.131,46.1405,46.1214,46.1405,255096.0
2024-05-30 09:30:00,48.32,48.35,48.31,48.33,111618.0,46.2075,46.2362,46.1979,46.217,111618.0
2024-05-30 10:00:00,48.32,48.36,48.32,48.34,419057.0,46.2075,46.2457,46.2075,46.2266,419057.0
2024-05-30 10:30:00,48.34,48.35,48.33,48.34,133775.0,46.2266,46.2362,46.217,46.2266,133775.0
2024-05-30 11:00:00,48.35,48.39,48.35,48.39,69874.0,46.2362,46.2744,46.2362,46.2744,69874.0
2024-05-30 11:30:00,48.39,48.39,48.37,48.39,104688.0,46.2744,46.2744,46.2553,46.2744,104688.0
2024-05-30 12:00:00,48.39,48.39,48.38,48.39,161404.0,46.2744,46.2744,46.2649,46.2744,161404.0
2024-05-30 12:30:00,48.39,48.39,48.37,48.38,129229.0,46.2744,46.2744,46.2553,46.2649,129229.0
2024-05-30 13:00:00,48.38,48.39,48.37,48.39,117950.0,46.2649,46.2744,46.2553,46.2744,117950.0
2024-05-30 13:30:00,48.38,48.39,48.37,48.38,200802.0,46.2649,46.2744,46.2553,46.2649,200802.0
2024-05-30 14:00:00,48.38,48.38,48.36,48.37,201142.0,46.2649,46.2649,46.2457,46.2553,201142.0
2024-05-30 14:30:00,48.37,48.38,48.36,48.36,92476.0,46.2553,46.2649,46.2457,46.2457,92476.0
2024-05-30 15:00:00,48.36,48.37,48.36,48.37,100691.0,46.2457,46.2553,46.2457,46.2553,100691.0
2024-05-30 15:30:00,48.37,48.39,48.36,48.39,159731.0,46.2553,46.2744,46.2457,46.2744,159731.0
2024-05-31 09:30:00,48.42,48.46,48.4,48.46,133182.0,46.3031,46.3414,46.284,46.3414,133182.0
2024-05-31 10:00:00,48.47,48.47,48.43,48.43,491378.0,46.3509,46.3509,46.3127,46.3127,491378.0
2024-05-31 10:30:00,48.43,48.47,48.42,48.45,190626.0,46.3127,46.3509,46.3031,46.3318,190626.0
2024-05-31 11:00:00,48.46,48.47,48.44,48.46,210653.0,46.3414,46.3509,46.3222,46.3414,210653.0
2024-05-31 11:30:00,48.46,48.46,48.41,48.42,98284.0,46.3414,46.3414,46.2935,46.3031,98284.0
2024-05-31 12:00:00,48.42,48.43,48.39,48.4,81567.0,46.3031,46.3127,46.2744,46.284,81567.0
2024-05-31 12:30:00,48.4,48.4,48.37,48.38,64729.0,46.284,46.284,46.2553,46.2649,64729.0
2024-05-31 13:00:00,48.38,48.4,48.37,48.4,64625.0,46.2649,46.284,46.2553,46.284,64625.0
2024-05-31 13:30:00,48.4,48.41,48.39,48.41,68750.0,46.284,46.2935,46.2744,46.2935,68750.0
2024-05-31 14:00:00,48.41,48.42,48.4,48.42,126426.0,46.2935,46.3031,46.284,46.3031,126426.0
2024-05-31 14:30:00,48.42,48.42,48.39,48.4,97419.0,46.3031,46.3031,46.2744,46.284,97419.0
2024-05-31 15:00:00,48.39,48.43,48.39,48.41,187615.0,46.2744,46.3127,46.2744,46.2935,187615.0
2024-05-31 15:30:00,48.41,48.46,48.41,48.46,812404.0,46.2935,46.3414,46.2935,46.3414,812404.0
2024-06-03 09:30:00,48.42,48.49,48.42,48.49,178801.0,46.3946,46.4617,46.3946,46.4617,178801.0
2024-06-03 10:00:00,48.51,48.59,48.51,48.54,638094.0,46.4808,46.5575,46.4808,46.5096,638094.0
2024-06-03 10:30:00,48.54,48.55,48.53,48.54,108342.0,46.5096,46.5191,46.5,46.5096,108342.0
2024-06-03 11:00:00,48.54,48.55,48.53,48.55,211572.0,46.5096,46.5191,46.5,46.5191,211572.0
2024-06-03 11:30:00,48.54,48.56,48.54,48.55,178034.0,46.5096,46.5287,46.5096,46.5191,178034.0
2024-06-03 12:00:00,48.55,48.56,48.52,48.52,237832.0,46.5191,46.5287,46.4904,46.4904,237832.0
2024-06-03 12:30:00,48.52,48.54,48.52,48.54,78636.0,46.4904,46.5096,46.4904,46.5096,78636.0
2024-06-03 13:00:00,48.54,48.54,48.53,48.54,149340.0,46.5096,46.5096,46.5,46.5096,149340.0
2024-06-03 13:30:00,48.54,48.55,48.53,48.55,78515.0,46.5096,46.5191,46.5,46.5191,78515.0
2024-06-03 14:00:00,48.54,48.56,48.54,48.55,158407.0,46.5096,46.5287,46.5096,46.5191,158407.0
2024-06-03 14:30:00,48.55,48.56,48.53,48.54,104104.0,46.5191,46.5287,46.5,46.5096,104104.0
2024-06-03 15:00:00,48.53,48.54,48.52,48.52,186421.0,46.5,46.5096,46.4904,46.4904,186421.0
2024-06-03 15:30:00,48.52,48.54,48.52,48.54,180616.0,46.4904,46.5096,46.4904,46.5096,180616.0
2024-06-04 09:30:00,48.64,48.68,48.63,48.67,135910.0,46.6054,46.6437,46.5958,46.6341,135910.0
2024-06-04 10:00:00,48.67,48.72,48.63,48.66,567292.0,46.6341,46.682,46.5958,46.6245,567292.0
2024-06-04 10:30:00,48.66,48.67,48.62,48.64,140490.0,46.6245,46.6341,46.5862,46.6054,140490.0
2024-06-04 11:00:00,48.64,48.64,48.62,48.64,209645.0,46.6054,46.6054,46.5862,46.6054,209645.0
2024-06-04 11:30:00,48.64,48.65,48.62,48.65,143888.0,46.6054,46.615,46.5862,46.615,143888.0
2024-06-04 12:00:00,48.65,48.65,48.64,48.64,149200.0,46.615,46.615,46.6054,46.6054,149200.0
2024-06-04 12:30:00,48.65,48.66,48.64,48.66,72107.0,46.615,46.6245,46.6054,46.6245,72107.0
2024-06-04 13:00:00,48.66,48.67,48.65,48.67,72285.0,46.6245,46.6341,46.615,46.6341,72285.0
2024-06-04 13:30:00,48.67,48.68,48.66,48.66,62908.0,46.6341,46.6437,46.6245,46.6245,62908.0
2024-06-04 14:00:00,48.66,48.67,48.65,48.66,128332.0,46.6245,46.6341,46.615,46.6245,128332.0
2024-06-04 14:30:00,48.66,48.66,48.64,48.64,78413.0,46.6245,46.6245,46.6054,46.6054,78413.0
2024-06-04 15:00:00,48.64,48.65,48.63,48.64,89584.0,46.6054,46.615,46.5958,46.6054,89584.0
2024-06-04 15:30:00,48.65,48.65,48.63,48.64,108230.0,46.615,46.615,46.5958,46.6054,108230.0
2024-06-05 09:30:00,48.71,48.78,48.71,48.78,278347.0,46.6725,46.7395,46.6725,46.7395,278347.0
2024-06-05 10:00:00,48.78,48.78,48.67,48.7,1424731.0,46.7395,46.7395,46.6341,46.6629,1424731.0
2024-06-05 10:30:00,48.71,48.74,48.7,48.73,222824.0,46.6725,46.7012,46.6629,46.6916,222824.0
2024-06-05 11:00:00,48.73,48.78,48.73,48.77,154448.0,46.6916,46.7395,46.6916,46.7299,154448.0
2024-06-05 11:30:00,48.77,48.78,48.75,48.76,142098.0,46.7299,46.7395,46.7108,46.7204,142098.0
2024-06-05 12:00:00,48.76,48.77,48.73,48.75,103243.0,46.7204,46.7299,46.6916,46.7108,103243.0
2024-06-05 12:30:00,48.74,48.76,48.74,48.74,90512.0,46.7012,46.7204,46.7012,46.7012,90512.0
2024-06-05 13:00:00,48.74,48.76,48.74,48.74,107101.0,46.7012,46.7204,46.7012,46.7012,107101.0
2024-06-05 13:30:00,48.75,48.75,48.73,48.75,57487.0,46.7108,46.7108,46.6916,46.7108,57487.0
2024-06-05 14:00:00,48.75,48.75,48.73,48.75,181659.0,46.7108,46.7108,46.6916,46.7108,181659.0
2024-06-05 14:30:00,48.75,48.75,48.74,48.75,165527.0,46.7108,46.7108,46.7012,46.7108,165527.0
2024-06-05 15:00:00,48.75,48.75,48.74,48.74,74521.0,46.7108,46.7108,46.7012,46.7012,74521.0
2024-06-05 15:30:00,48.74,48.77,48.74,48.76,161393.0,46.7012,46.7299,46.7012,46.7204,161393.0
2024-06-06 09:30:00,48.66,48.74,48.65,48.69,176271.0,46.6245,46.7012,46.615,46.6533,176271.0
2024-06-06 10:00:00,48.69,48.7,48.67,48.68,390629.0,46.6533,46.6629,46.6341,46.6437,390629.0
2024-06-06 10:30:00,48.68,48.71,48.67,48.69,103955.0,46.6437,46.6725,46.6341,46.6533,103955.0
2024-06-06 11:00:00,48.68,48.73,48.68,48.73,384817.0,46.6437,46.6916,46.6437,46.6916,384817.0
2024-06-06 11:30:00,48.73,48.74,48.71,48.72,156293.0,46.6916,46.7012,46.6725,46.682,156293.0
2024-06-06 12:00:00,48.71,48.73,48.7,48.73,92375.0,46.6725,46.6916,46.6629,46.6916,92375.0
2024-06-06 12:30:00,48.73,48.73,48.71,48.72,254040.0,46.6916,46.6916,46.6725,46.682,254040.0
2024-06-06 13:00:00,48.72,48.73,48.71,48.72,88256.0,46.682,46.6916,46.6725,46.682,88256.0
2024-06-06 13:30:00,48.73,48.75,48.72,48.73,891815.0,46.6916,46.7108,46.682,46.6916,891815.0
2024-06-06 14:00:00,48.73,48.74,48.72,48.72,93475.0,46.6916,46.7012,46.682,46.682,93475.0
2024-06-06 14:30:00,48.73,48.75,48.72,48.74,168852.0,46.6916,46.7108,46.682,46.7012,168852.0
2024-06-06 15:00:00,48.74,48.75,48.73,48.73,77762.0,46.7012,46.7108,46.6916,46.6916,77762.0
2024-06-06 15:30:00,48.73,48.74,48.72,48.73,81148.0,46.6916,46.7012,46.682,46.6916,81148.0
2024-06-07 09:30:00,48.59,48.59,48.5,48.52,151741.0,46.5575,46.5575,46.4712,46.4904,151741.0
2024-06-07 10:00:00,48.52,48.55,48.51,48.54,431927.0,46.4904,46.5191,46.4808,46.5096,431927.0
2024-06-07 10:30:00,48.53,48.55,48.52,48.54,174311.0,46.5,46.5191,46.4904,46.5096,174311.0
2024-06-07 11:00:00,48.54,48.56,48.53,48.55,109767.0,46.5096,46.5287,46.5,46.5191,109767.0
2024-06-07 11:30:00,48.56,48.56,48.53,48.55,110780.0,46.5287,46.5287,46.5,46.5191,110780.0
2024-06-07 12:00:00,48.55,48.57,48.54,48.57,259804.0,46.5191,46.5383,46.5096,46.5383,259804.0
2024-06-07 12:30:00,48.57,48.57,48.54,48.57,65182.0,46.5383,46.5383,46.5096,46.5383,65182.0
2024-06-07 13:00:00,48.56,48.57,48.54,48.55,104208.0,46.5287,46.5383,46.5096,46.5191,104208.0
2024-06-07 13:30:00,48.55,48.56,48.53,48.54,96102.0,46.5191,46.5287,46.5,46.5096,96102.0
2024-06-07 14:00:00,48.54,48.54,48.53,48.54,95142.0,46.5096,46.5096,46.5,46.5096,95142.0
2024-06-07 14:30:00,48.54,48.54,48.53,48.54,70215.0,46.5096,46.5096,46.5,46.5096,70215.0
2024-06-07 15:00:00,48.53,48.55,48.53,48.54,62751.0,46.5,46.5191,46.5,46.5096,62751.0
2024-06-07 15:30:00,48.53,48.54,48.52,48.53,178309.0,46.5,46.5096,46.4904,46.5,178309.0
2024-06-10 09:30:00,48.37,48.39,48.34,48.38,115080.0,46.3467,46.3658,46.3179,46.3563,115080.0
2024-06-10 10:00:00,48.38,48.39,48.37,48.38,474908.0,46.3563,46.3658,46.3467,46.3563,474908.0
2024-06-10 10:30:00,48.37,48.38,48.36,48.37,193984.0,46.3467,46.3563,46.3371,46.3467,193984.0
2024-06-10 11:00:00,48.37,48.38,48.36,48.38,114943.0,46.3467,46.3563,46.3371,46.3563,114943.0
2024-06-10 11:30:00,48.38,48.39,48.37,48.39,157728.0,46.3563,46.3658,46.3467,46.3658,157728.0
2024-06-10 12:00:00,48.39,48.39,48.36,48.37,205442.0,46.3658,46.3658,46.3371,46.3467,205442.0
2024-06-10 12:30:00,48.37,48.38,48.35,48.36,118067.0,46.3467,46.3563,46.3275,46.3371,118067.0
2024-06-10 13:00:00,48.36,48.36,48.34,48.35,134640.0,46.3371,46.3371,46.3179,46.3275,134640.0
2024-06-10 13:30:00,48.35,48.36,48.34,48.36,114135.0,46.3275,46.3371,46.3179,46.3371,114135.0
2024-06-10 14:00:00,48.36,48.36,48.35,48.36,139680.0,46.3371,46.3371,46.3275,46.3371,139680.0
2024-06-10 14:30:00,48.36,48.37,48.35,48.37,100973.0,46.3371,46.3467,46.3275,46.3467,100973.0
2024-06-10 15:00:00,48.37,48.38,48.36,48.38,132740.0,46.3467,46.3563,46.3371,46.3563,132740.0
2024-06-10 15:30:00,48.38,48.38,48.37,48.37,123704.0,46.3563,46.3563,46.3467,46.3467,123704.0
2024-06-11 09:30:00,48.39,48.44,48.39,48.43,126372.0,46.3658,46.4137,46.3658,46.4042,126372.0
2024-06-11 10:00:00,48.43,48.45,48.41,48.42,489531.0,46.4042,46.4233,46.385,46.3946,489531.0
2024-06-11 10:30:00,48.43,48.47,48.41,48.46,114101.0,46.4042,46.4425,46.385,46.4329,114101.0
2024-06-11 11:00:00,48.46,48.47,48.44,48.47,137297.0,46.4329,46.4425,46.4137,46.4425,137297.0
2024-06-11 11:30:00,48.47,48.47,48.45,48.46,111344.0,46.4425,46.4425,46.4233,46.4329,111344.0
2024-06-11 12:00:00,48.46,48.46,48.43,48.44,92094.0,46.4329,46.4329,46.4042,46.4137,92094.0
2024-06-11 12:30:00,48.44,48.44,48.43,48.44,107782.0,46.4137,46.4137,46.4042,46.4137,107782.0
2024-06-11 13:00:00,48.44,48.49,48.43,48.47,151744.0,46.4137,46.4617,46.4042,46.4425,151744.0
2024-06-11 13:30:00,48.48,48.51,48.47,48.51,184658.0,46.4521,46.4808,46.4425,46.4808,184658.0
2024-06-11 14:00:00,48.51,48.51,48.5,48.51,107741.0,46.4808,46.4808,46.4712,46.4808,107741.0
2024-06-11 14:30:00,48.51,48.52,48.5,48.51,70184.0,46.4808,46.4904,46.4712,46.4808,70184.0
2024-06-11 15:00:00,48.51,48.52,48.51,48.52,118094.0,46.4808,46.4904,46.4808,46.4904,118094.0
2024-06-11 15:30:00,48.52,48.52,48.5,48.51,230086.0,46.4904,46.4904,46.4712,46.4808,230086.0
2024-06-12 09:30:00,48.69,48.75,48.69,48.74,97345.0,46.6533,46.7108,46.6533,46.7012,97345.0
2024-06-12 10:00:00,48.75,48.75,48.72,48.73,439983.0,46.7108,46.7108,46.682,46.6916,439983.0
2024-06-12 10:30:00,48.73,48.75,48.72,48.72,180889.0,46.6916,46.7108,46.682,46.682,180889.0
2024-06-12 11:00:00,48.73,48.75,48.72,48.75,97057.0,46.6916,46.7108,46.682,46.7108,97057.0
2024-06-12 11:30:00,48.75,48.76,48.74,48.76,80139.0,46.7108,46.7204,46.7012,46.7204,80139.0
2024-06-12 12:00:00,48.76,48.77,48.74,48.77,74028.0,46.7204,46.7299,46.7012,46.7299,74028.0
2024-06-12 12:30:00,48.77,48.78,48.76,48.78,148771.0,46.7299,46.7395,46.7204,46.7395,148771.0
2024-06-12 13:00:00,48.78,48.78,48.73,48.73,177601.0,46.7395,46.7395,46.6916,46.6916,177601.0
2024-06-12 13:30:00,48.73,48.74,48.73,48.74,115745.0,46.6916,46.7012,46.6916,46.7012,115745.0
2024-06-12 14:00:00,48.74,48.75,48.65,48.71,194494.0,46.7012,46.7108,46.615,46.6725,194494.0
2024-06-12 14:30:00,48.72,48.73,48.66,48.69,134796.0,46.682,46.6916,46.6245,46.6533,134796.0
2024-06-12 15:00:00,48.69,48.69,48.64,48.65,104223.0,46.6533,46.6533,46.6054,46.615,104223.0
2024-06-12 15:30:00,48.64,48.65,48.63,48.64,112365.0,46.6054,46.615,46.5958,46.6054,112365.0
2024-06-13 09:30:00,48.66,48.7,48.66,48.68,105007.0,46.6245,46.6629,46.6245,46.6437,105007.0
2024-06-13 10:00:00,48.68,48.71,48.67,48.67,404278.0,46.6437,46.6725,46.6341,46.6341,404278.0
2024-06-13 10:30:00,48.68,48.7,48.66,48.69,170576.0,46.6437,46.6629,46.6245,46.6533,170576.0
2024-06-13 11:00:00,48.69,48.73,48.68,48.73,130710.0,46.6533,46.6916,46.6437,46.6916,130710.0
2024-06-13 11:30:00,48.73,48.78,48.72,48.78,177350.0,46.6916,46.7395,46.682,46.7395,177350.0
2024-06-13 12:00:00,48.78,48.79,48.77,48.79,149732.0,46.7395,46.7491,46.7299,46.7491,149732.0
2024-06-13 12:30:00,48.79,48.79,48.75,48.77,93734.0,46.7491,46.7491,46.7108,46.7299,93734.0
2024-06-13 13:00:00,48.77,48.81,48.76,48.79,113821.0,46.7299,46.7683,46.7204,46.7491,113821.0
2024-06-13 13:30:00,48.79,48.79,48.76,48.77,83579.0,46.7491,46.7491,46.7204,46.7299,83579.0
2024-06-13 14:00:00,48.77,48.77,48.75,48.77,114944.0,46.7299,46.7299,46.7108,46.7299,114944.0
2024-06-13 14:30:00,48.77,48.8,48.76,48.8,54230.0,46.7299,46.7587,46.7204,46.7587,54230.0
2024-06-13 15:00:00,48.8,48.8,48.78,48.79,118136.0,46.7587,46.7587,46.7395,46.7491,118136.0
2024-06-13 15:30:00,48.79,48.8,48.78,48.79,122254.0,46.7491,46.7587,46.7395,46.7491,122254.0
2024-06-14 09:30:00,48.92,48.96,48.91,48.95,163280.0,46.8737,46.912,46.8641,46.9024,163280.0
2024-06-14 10:00:00,48.96,48.98,48.93,48.94,504468.0,46.912,46.9312,46.8833,46.8928,504468.0
2024-06-14 10:30:00,48.95,48.97,48.93,48.96,188911.0,46.9024,46.9216,46.8833,46.912,188911.0
2024-06-14 11:00:00,48.96,48.96,48.94,48.95,131865.0,46.912,46.912,46.8928,46.9024,131865.0
2024-06-14 11:30:00,48.94,48.97,48.93,48.95,133016.0,46.8928,46.9216,46.8833,46.9024,133016.0
2024-06-14 12:00:00,48.95,48.96,48.94,48.96,142286.0,46.9024,46.912,46.8928,46.912,142286.0
2024-06-14 12:30:00,48.96,48.96,48.93,48.93,165420.0,46.912,46.912,46.8833,46.8833,165420.0
2024-06-14 13:00:00,48.94,48.95,48.93,48.95,134839.0,46.8928,46.9024,46.8833,46.9024,134839.0
2024-06-14 13:30:00,48.94,48.95,48.93,48.94,223857.0,46.8928,46.9024,46.8833,46.8928,223857.0
2024-06-14 14:00:00,48.94,48.94,48.93,48.93,128881.0,46.8928,46.8928,46.8833,46.8833,128881.0
2024-06-14 14:30:00,48.93,48.95,48.93,48.95,210792.0,46.8833,46.9024,46.8833,46.9024,210792.0
2024-06-14 15:00:00,48.95,48.95,48.93,48.95,301488.0,46.9024,46.9024,46.8833,46.9024,301488.0
2024-06-14 15:30:00,48.95,48.96,48.94,48.95,224349.0,46.9024,46.912,46.8928,46.9024,224349.0
2024-06-17 09:30:00,48.79,48.82,48.78,48.8,108463.0,46.7491,46.7779,46.7395,46.7587,108463.0
2024-06-17 10:00:00,48.8,48.84,48.79,48.84,491104.0,46.7587,46.797,46.7491,46.797,491104.0
2024-06-17 10:30:00,48.83,48.83,48.81,48.83,190178.0,46.7874,46.7874,46.7683,46.7874,190178.0
2024-06-17 11:00:00,48.83,48.84,48.82,48.82,156273.0,46.7874,46.797,46.7779,46.7779,156273.0
2024-06-17 11:30:00,48.83,48.83,48.8,48.82,168400.0,46.7874,46.7874,46.7587,46.7779,168400.0
2024-06-17 12:00:00,48.81,48.84,48.81,48.84,91450.0,46.7683,46.797,46.7683,46.797,91450.0
2024-06-17 12:30:00,48.84,48.84,48.83,48.84,130037.0,46.797,46.797,46.7874,46.797,130037.0
2024-06-17 13:00:00,48.84,48.84,48.83,48.84,80868.0,46.797,46.797,46.7874,46.797,80868.0
2024-06-17 13:30:00,48.83,48.86,48.83,48.86,64894.0,46.7874,46.8162,46.7874,46.8162,64894.0
2024-06-17 14:00:00,48.86,48.86,48.84,48.84,139212.0,46.8162,46.8162,46.797,46.797,139212.0
2024-06-17 14:30:00,48.84,48.86,48.84,48.84,91077.0,46.797,46.8162,46.797,46.797,91077.0
2024-06-17 15:00:00,48.85,48.85,48.83,48.83,59434.0,46.8066,46.8066,46.7874,46.7874,59434.0
2024-06-17 15:30:00,48.83,48.85,48.83,48.84,144325.0,46.7874,46.8066,46.7874,46.797,144325.0
2024-06-18 09:30:00,48.91,48.95,48.91,48.93,105773.0,46.8641,46.9024,46.8641,46.8833,105773.0
2024-06-18 10:00:00,48.92,48.93,48.91,48.93,447844.0,46.8737,46.8833,46.8641,46.8833,447844.0
2024-06-18 10:30:00,48.93,48.95,48.92,48.93,134813.0,46.8833,46.9024,46.8737,46.8833,134813.0
2024-06-18 11:00:00,48.93,48.96,48.92,48.96,102041.0,46.8833,46.912,46.8737,46.912,102041.0
2024-06-18 11:30:00,48.96,48.98,48.95,48.96,196646.0,46.912,46.9312,46.9024,46.912,196646.0
2024-06-18 12:00:00,48.96,48.98,48.95,48.97,114913.0,46.912,46.9312,46.9024,46.9216,114913.0
2024-06-18 12:30:00,48.97,48.98,48.97,48.98,159655.0,46.9216,46.9312,46.9216,46.9312,159655.0
2024-06-18 13:00:00,48.97,49.02,48.96,48.98,177284.0,46.9216,46.9695,46.912,46.9312,177284.0
2024-06-18 13:30:00,48.97,48.98,48.95,48.95,95776.0,46.9216,46.9312,46.9024,46.9024,95776.0
2024-06-18 14:00:00,48.96,48.96,48.94,48.95,86777.0,46.912,46.912,46.8928,46.9024,86777.0
2024-06-18 14:30:00,48.95,48.98,48.94,48.98,130387.0,46.9024,46.9312,46.8928,46.9312,130387.0
2024-06-18 15:00:00,48.97,48.98,48.96,48.97,116177.0,46.9216,46.9312,46.912,46.9216,116177.0
2024-06-18 15:30:00,48.96,48.97,48.96,48.97,214773.0,46.912,46.9216,46.912,46.9216,214773.0
2024-06-20 09:30:00,48.82,48.85,48.8,48.83,155455.0,46.7779,46.8066,46.7587,46.7874,155455.0
2024-06-20 10:00:00,48.83,48.84,48.8,48.8,474091.0,46.7874,46.797,46.7587,46.7587,474091.0
2024-06-20 10:30:00,48.8,48.81,48.79,48.8,197213.0,46.7587,46.7683,46.7491,46.7587,197213.0
2024-06-20 11:00:00,48.8,48.86,48.8,48.85,149003.0,46.7587,46.8162,46.7587,46.8066,149003.0
2024-06-20 11:30:00,48.85,48.86,48.83,48.84,97265.0,46.8066,46.8162,46.7874,46.797,97265.0
2024-06-20 12:00:00,48.83,48.85,48.83,48.84,118698.0,46.7874,46.8066,46.7874,46.797,118698.0
2024-06-20 12:30:00,48.84,48.85,48.84,48.85,56344.0,46.797,46.8066,46.797,46.8066,56344.0
2024-06-20 13:00:00,48.85,48.87,48.85,48.87,56343.0,46.8066,46.8258,46.8066,46.8258,56343.0
2024-06-20 13:30:00,48.87,48.87,48.86,48.87,60797.0,46.8258,46.8258,46.8162,46.8258,60797.0
2024-06-20 14:00:00,48.87,48.89,48.86,48.88,434344.0,46.8258,46.8449,46.8162,46.8353,434344.0
2024-06-20 14:30:00,48.89,48.89,48.87,48.87,93445.0,46.8449,46.8449,46.8258,46.8258,93445.0
2024-06-20 15:00:00,48.88,48.88,48.87,48.88,70608.0,46.8353,46.8353,46.8258,46.8353,70608.0
2024-06-20 15:30:00,48.88,48.88,48.87,48.88,156982.0,46.8353,46.8353,46.8258,46.8353,156982.0
2024-06-21 09:30:00,48.94,48.98,48.9,48.94,646020.0,46.8928,46.9312,46.8545,46.8928,646020.0
2024-06-21 10:00:00,48.93,48.93,48.9,48.91,433568.0,46.8833,46.8833,46.8545,46.8641,433568.0
2024-06-21 10:30:00,48.91,48.92,48.86,48.88,160734.0,46.8641,46.8737,46.8162,46.8353,160734.0
2024-06-21 11:00:00,48.89,48.9,48.88,48.89,122306.0,46.8449,46.8545,46.8353,46.8449,122306.0
2024-06-21 11:30:00,48.88,48.91,48.88,48.9,173678.0,46.8353,46.8641,46.8353,46.8545,173678.0
2024-06-21 12:00:00,48.9,48.92,48.89,48.91,87198.0,46.8545,46.8737,46.8449,46.8641,87198.0
2024-06-21 12:30:00,48.91,48.93,48.91,48.93,130795.0,46.8641,46.8833,46.8641,46.8833,130795.0
2024-06-21 13:00:00,48.92,48.93,48.91,48.92,316316.0,46.8737,46.8833,46.8641,46.8737,316316.0
2024-06-21 13:30:00,48.91,48.92,48.91,48.92,72418.0,46.8641,46.8737,46.8641,46.8737,72418.0
2024-06-21 14:00:00,48.92,48.93,48.91,48.91,125890.0,46.8737,46.8833,46.8641,46.8641,125890.0
2024-06-21 14:30:00,48.91,48.92,48.91,48.91,136966.0,46.8641,46.8737,46.8641,46.8641,136966.0
2024-06-21 15:00:00,48.92,48.93,48.91,48.93,112002.0,46.8737,46.8833,46.8641,46.8833,112002.0
2024-06-21 15:30:00,48.93,48.93,48.91,48.93,143120.0,46.8833,46.8833,46.8641,46.8833,143120.0
2024-06-24 09:30:00,48.9,48.9,48.87,48.89,117192.0,46.8545,46.8545,46.8258,46.8449,117192.0
2024-06-24 10:00:00,48.88,48.89,48.87,48.89,553537.0,46.8353,46.8449,46.8258,46.8449,553537.0
2024-06-24 10:30:00,48.89,48.89,48.86,48.87,226345.0,46.8449,46.8449,46.8162,46.8258,226345.0
2024-06-24 11:00:00,48.87,48.88,48.86,48.87,222210.0,46.8258,46.8353,46.8162,46.8258,222210.0
2024-06-24 11:30:00,48.87,48.88,48.86,48.87,85701.0,46.8258,46.8353,46.8162,46.8258,85701.0
2024-06-24 12:00:00,48.86,48.87,48.86,48.87,88392.0,46.8162,46.8258,46.8162,46.8258,88392.0
2024-06-24 12:30:00,48.86,48.88,48.86,48.88,84187.0,46.8162,46.8353,46.8162,46.8353,84187.0
2024-06-24 13:00:00,48.87,48.89,48.87,48.89,67280.0,46.8258,46.8449,46.8258,46.8449,67280.0
2024-06-24 13:30:00,48.89,48.89,48.88,48.89,109991.0,46.8449,46.8449,46.8353,46.8449,109991.0
2024-06-24 14:00:00,48.89,48.9,48.88,48.9,139870.0,46.8449,46.8545,46.8353,46.8545,139870.0
2024-06-24 14:30:00,48.9,48.9,48.89,48.9,100739.0,46.8545,46.8545,46.8449,46.8545,100739.0
2024-06-24 15:00:00,48.89,48.9,48.89,48.9,73619.0,46.8449,46.8545,46.8449,46.8545,73619.0
2024-06-24 15:30:00,48.9,48.91,48.89,48.91,101176.0,46.8545,46.8641,46.8449,46.8641,101176.0
2024-06-25 09:30:00,48.9,48.92,48.87,48.91,104447.0,46.8545,46.8737,46.8258,46.8641,104447.0
2024-06-25 10:00:00,48.91,48.93,48.89,48.93,223631.0,46.8641,46.8833,46.8449,46.8833,223631.0
2024-06-25 10:30:00,48.93,48.94,48.91,48.91,86141.0,46.8833,46.8928,46.8641,46.8641,86141.0
2024-06-25 11:00:00,48.92,48.93,48.89,48.9,168314.0,46.8737,46.8833,46.8449,46.8545,168314.0
2024-06-25 11:30:00,48.9,48.91,48.89,48.91,56542.0,46.8545,46.8641,46.8449,46.8641,56542.0
2024-06-25 12:00:00,48.91,48.91,48.88,48.88,45972.0,46.8641,46.8641,46.8353,46.8353,45972.0
2024-06-25 12:30:00,48.88,48.9,48.88,48.89,86970.0,46.8353,46.8545,46.8353,46.8449,86970.0
2024-06-25 13:00:00,48.88,48.91,48.88,48.9,91187.0,46.8353,46.8641,46.8353,46.8545,91187.0
2024-06-25 13:30:00,48.91,48.92,48.9,48.91,559966.0,46.8641,46.8737,46.8545,46.8641,559966.0
2024-06-25 14:00:00,48.91,48.93,48.91,48.92,130783.0,46.8641,46.8833,46.8641,46.8737,130783.0
2024-06-25 14:30:00,48.93,48.93,48.91,48.93,119692.0,46.8833,46.8833,46.8641,46.8833,119692.0
2024-06-25 15:00:00,48.93,48.95,48.92,48.95,92382.0,46.8833,46.9024,46.8737,46.9024,92382.0
2024-06-25 15:30:00,48.94,48.95,48.93,48.93,272442.0,46.8928,46.9024,46.8833,46.8833,272442.0
2024-06-26 09:30:00,48.75,48.78,48.71,48.76,236130.0,46.7108,46.7395,46.6725,46.7204,236130.0
2024-06-26 10:00:00,48.76,48.77,48.71,48.72,499743.0,46.7204,46.7299,46.6725,46.682,499743.0
2024-06-26 10:30:00,48.72,48.74,48.71,48.73,267553.0,46.682,46.7012,46.6725,46.6916,267553.0
2024-06-26 11:00:00,48.73,48.73,48.72,48.73,146448.0,46.6916,46.6916,46.682,46.6916,146448.0
2024-06-26 11:30:00,48.73,48.73,48.71,48.73,83906.0,46.6916,46.6916,46.6725,46.6916,83906.0
2024-06-26 12:00:00,48.73,48.74,48.72,48.74,201452.0,46.6916,46.7012,46.682,46.7012,201452.0
2024-06-26 12:30:00,48.73,48.74,48.73,48.73,73057.0,46.6916,46.7012,46.6916,46.6916,73057.0
2024-06-26 13:00:00,48.73,48.74,48.73,48.73,64710.0,46.6916,46.7012,46.6916,46.6916,64710.0
2024-06-26 13:30:00,48.73,48.74,48.73,48.73,82357.0,46.6916,46.7012,46.6916,46.6916,82357.0
2024-06-26 14:00:00,48.73,48.74,48.72,48.73,224757.0,46.6916,46.7012,46.682,46.6916,224757.0
2024-06-26 14:30:00,48.73,48.74,48.72,48.73,172003.0,46.6916,46.7012,46.682,46.6916,172003.0
2024-06-26 15:00:00,48.72,48.73,48.71,48.71,108996.0,46.682,46.6916,46.6725,46.6725,108996.0
2024-06-26 15:30:00,48.72,48.72,48.71,48.71,77272.0,46.682,46.682,46.6725,46.6725,77272.0
2024-06-27 09:30:00,48.74,48.78,48.73,48.78,122948.0,46.7012,46.7395,46.6916,46.7395,122948.0
2024-06-27 10:00:00,48.78,48.79,48.77,48.78,451129.0,46.7395,46.7491,46.7299,46.7395,451129.0
2024-06-27 10:30:00,48.78,48.78,48.75,48.76,191985.0,46.7395,46.7395,46.7108,46.7204,191985.0
2024-06-27 11:00:00,48.75,48.76,48.73,48.73,120008.0,46.7108,46.7204,46.6916,46.6916,120008.0
2024-06-27 11:30:00,48.74,48.75,48.73,48.75,71129.0,46.7012,46.7108,46.6916,46.7108,71129.0
2024-06-27 12:00:00,48.75,48.76,48.74,48.76,81931.0,46.7108,46.7204,46.7012,46.7204,81931.0
2024-06-27 12:30:00,48.75,48.77,48.75,48.77,157039.0,46.7108,46.7299,46.7108,46.7299,157039.0
2024-06-27 13:00:00,48.77,48.78,48.76,48.78,132371.0,46.7299,46.7395,46.7204,46.7395,132371.0
2024-06-27 13:30:00,48.77,48.78,48.76,48.76,119428.0,46.7299,46.7395,46.7204,46.7204,119428.0
2024-06-27 14:00:00,48.76,48.77,48.75,48.77,250790.0,46.7204,46.7299,46.7108,46.7299,250790.0
2024-06-27 14:30:00,48.77,48.77,48.76,48.76,153322.0,46.7299,46.7299,46.7204,46.7204,153322.0
2024-06-27 15:00:00,48.76,48.77,48.75,48.75,108372.0,46.7204,46.7299,46.7108,46.7108,108372.0
2024-06-27 15:30:00,48.75,48.76,48.74,48.76,176678.0,46.7108,46.7204,46.7012,46.7204,176678.0
2024-06-28 09:30:00,48.77,48.81,48.77,48.79,102129.0,46.7299,46.7683,46.7299,46.7491,102129.0
2024-06-28 10:00:00,48.81,48.81,48.71,48.74,104470.0,46.7683,46.7683,46.6725,46.7012,104470.0
2024-06-28 10:30:00,48.74,48.75,48.67,48.68,386333.0,46.7012,46.7108,46.6341,46.6437,386333.0
2024-06-28 11:00:00,48.68,48.7,48.66,48.7,140636.0,46.6437,46.6629,46.6245,46.6629,140636.0
2024-06-28 11:30:00,48.7,48.72,48.69,48.7,131560.0,46.6629,46.682,46.6533,46.6629,131560.0
2024-06-28 12:00:00,48.7,48.7,48.66,48.66,174199.0,46.6629,46.6629,46.6245,46.6245,174199.0
2024-06-28 12:30:00,48.66,48.67,48.64,48.65,195601.0,46.6245,46.6341,46.6054,46.615,195601.0
2024-06-28 13:00:00,48.65,48.66,48.64,48.66,177528.0,46.615,46.6245,46.6054,46.6245,177528.0
2024-06-28 13:30:00,48.66,48.66,48.65,48.66,162630.0,46.6245,46.6245,46.615,46.6245,162630.0
2024-06-28 14:00:00,48.66,48.68,48.65,48.68,238921.0,46.6245,46.6437,46.615,46.6437,238921.0
2024-06-28 14:30:00,48.68,48.68,48.67,48.68,173105.0,46.6437,46.6437,46.6341,46.6437,173105.0
2024-06-28 15:00:00,48.67,48.68,48.65,48.66,164806.0,46.6341,46.6437,46.615,46.6245,164806.0
2024-06-28 15:30:00,48.66,48.67,48.64,48.66,406424.0,46.6245,46.6341,46.6054,46.6245,406424.0
2024-07-01 09:30:00,48.46,48.47,48.44,48.47,201321.0,46.5222,46.5318,46.503,46.5318,201321.0
2024-07-01 10:00:00,48.47,48.5,48.42,48.43,662955.0,46.5318,46.5606,46.4838,46.4934,662955.0
2024-07-01 10:30:00,48.42,48.43,48.39,48.39,120539.0,46.4838,46.4934,46.455,46.455,120539.0
2024-07-01 11:00:00,48.4,48.42,48.39,48.41,142729.0,46.4646,46.4838,46.455,46.4742,142729.0
2024-07-01 11:30:00,48.42,48.42,48.39,48.41,103171.0,46.4838,46.4838,46.455,46.4742,103171.0
2024-07-01 12:00:00,48.41,48.42,48.39,48.41,83474.0,46.4742,46.4838,46.455,46.4742,83474.0
2024-07-01 12:30:00,48.41,48.42,48.4,48.4,170009.0,46.4742,46.4838,46.4646,46.4646,170009.0
2024-07-01 13:00:00,48.4,48.42,48.4,48.41,216325.0,46.4646,46.4838,46.4646,46.4742,216325.0
2024-07-01 13:30:00,48.41,48.42,48.4,48.41,109859.0,46.4742,46.4838,46.4646,46.4742,109859.0
2024-07-01 14:00:00,48.41,48.41,48.39,48.41,100899.0,46.4742,46.4742,46.455,46.4742,100899.0
2024-07-01 14:30:00,48.41,48.43,48.4,48.41,146574.0,46.4742,46.4934,46.4646,46.4742,146574.0
2024-07-01 15:00:00,48.41,48.42,48.41,48.42,100352.0,46.4742,46.4838,46.4742,46.4838,100352.0
2024-07-01 15:30:00,48.41,48.43,48.41,48.41,163608.0,46.4742,46.4934,46.4742,46.4742,163608.0
2024-07-02 09:30:00,48.53,48.56,48.51,48.54,144202.0,46.5894,46.6182,46.5702,46.599,144202.0
2024-07-02 10:00:00,48.53,48.53,48.49,48.5,188884.0,46.5894,46.5894,46.551,46.5606,188884.0
2024-07-02 10:30:00,48.5,48.51,48.48,48.5,134414.0,46.5606,46.5702,46.5414,46.5606,134414.0
2024-07-02 11:00:00,48.49,48.5,48.45,48.45,472221.0,46.551,46.5606,46.5126,46.5126,472221.0
2024-07-02 11:30:00,48.46,48.48,48.44,48.48,133364.0,46.5222,46.5414,46.503,46.5414,133364.0
2024-07-02 12:00:00,48.48,48.49,48.47,48.48,57125.0,46.5414,46.551,46.5318,46.5414,57125.0
2024-07-02 12:30:00,48.48,48.49,48.48,48.48,156670.0,46.5414,46.551,46.5414,46.5414,156670.0
2024-07-02 13:00:00,48.48,48.49,48.48,48.48,129333.0,46.5414,46.551,46.5414,46.5414,129333.0
2024-07-02 13:30:00,48.48,48.49,48.47,48.48,188069.0,46.5414,46.551,46.5318,46.5414,188069.0
2024-07-02 14:00:00,48.48,48.49,48.48,48.48,186457.0,46.5414,46.551,46.5414,46.5414,186457.0
2024-07-02 14:30:00,48.48,48.51,48.48,48.51,134045.0,46.5414,46.5702,46.5414,46.5702,134045.0
2024-07-02 15:00:00,48.5,48.51,48.5,48.5,89672.0,46.5606,46.5702,46.5606,46.5606,89672.0
2024-07-02 15:30:00,48.51,48.53,48.5,48.51,226620.0,46.5702,46.5894,46.5606,46.5702,226620.0
2024-07-03 09:30:00,48.54,48.56,48.53,48.54,162860.0,46.599,46.6182,46.5894,46.599,162860.0
2024-07-03 10:00:00,48.54,48.66,48.54,48.64,1478634.0,46.599,46.7142,46.599,46.695,1478634.0
2024-07-03 10:30:00,48.63,48.68,48.63,48.66,312642.0,46.6854,46.7334,46.6854,46.7142,312642.0
2024-07-03 11:00:00,48.66,48.67,48.65,48.66,248950.0,46.7142,46.7238,46.7046,46.7142,248950.0
2024-07-03 11:30:00,48.66,48.66,48.63,48.63,97102.0,46.7142,46.7142,46.6854,46.6854,97102.0
2024-07-03 12:00:00,48.64,48.65,48.63,48.64,322336.0,46.695,46.7046,46.6854,46.695,322336.0
2024-07-03 12:30:00,48.65,48.66,48.64,48.66,207137.0,46.7046,46.7142,46.695,46.7142,207137.0
2024-07-05 09:30:00,48.72,48.76,48.69,48.71,187001.0,46.7718,46.8102,46.743,46.7622,187001.0
2024-07-05 10:00:00,48.71,48.72,48.67,48.69,602211.0,46.7622,46.7718,46.7238,46.743,602211.0
2024-07-05 10:30:00,48.69,48.75,48.69,48.75,191313.0,46.743,46.8006,46.743,46.8006,191313.0
2024-07-05 11:00:00,48.75,48.77,48.74,48.76,100952.0,46.8006,46.8198,46.791,46.8102,100952.0
2024-07-05 11:30:00,48.76,48.77,48.75,48.76,145348.0,46.8102,46.8198,46.8006,46.8102,145348.0
2024-07-05 12:00:00,48.76,48.77,48.73,48.75,124600.0,46.8102,46.8198,46.7814,46.8006,124600.0
2024-07-05 12:30:00,48.75,48.75,48.73,48.73,153049.0,46.8006,46.8006,46.7814,46.7814,153049.0
2024-07-05 13:00:00,48.74,48.75,48.73,48.75,60078.0,46.791,46.8006,46.7814,46.8006,60078.0
2024-07-05 13:30:00,48.75,48.76,48.74,48.75,82052.0,46.8006,46.8102,46.791,46.8006,82052.0
2024-07-05 14:00:00,48.75,48.76,48.74,48.76,121032.0,46.8006,46.8102,46.791,46.8102,121032.0
2024-07-05 14:30:00,48.76,48.77,48.75,48.77,78190.0,46.8102,46.8198,46.8006,46.8198,78190.0
2024-07-05 15:00:00,48.77,48.77,48.75,48.76,85251.0,46.8198,46.8198,46.8006,46.8102,85251.0
2024-07-05 15:30:00,48.77,48.77,48.76,48.76,67533.0,46.8198,46.8198,46.8102,46.8102,67533.0
2024-07-08 09:30:00,48.77,48.78,48.72,48.78,116385.0,46.8198,46.8294,46.7718,46.8294,116385.0
2024-07-08 10:00:00,48.77,48.79,48.77,48.78,442761.0,46.8198,46.839,46.8198,46.8294,442761.0
2024-07-08 10:30:00,48.78,48.79,48.77,48.79,142596.0,46.8294,46.839,46.8198,46.839,142596.0
2024-07-08 11:00:00,48.79,48.79,48.78,48.79,100313.0,46.839,46.839,46.8294,46.839,100313.0
2024-07-08 11:30:00,48.79,48.8,48.78,48.79,130395.0,46.839,46.8486,46.8294,46.839,130395.0
2024-07-08 12:00:00,48.79,48.8,48.78,48.78,210864.0,46.839,46.8486,46.8294,46.8294,210864.0
2024-07-08 12:30:00,48.79,48.79,48.77,48.79,91571.0,46.839,46.839,46.8198,46.839,91571.0
2024-07-08 13:00:00,48.78,48.8,48.78,48.8,98333.0,46.8294,46.8486,46.8294,46.8486,98333.0
2024-07-08 13:30:00,48.79,48.8,48.79,48.8,87897.0,46.839,46.8486,46.839,46.8486,87897.0
2024-07-08 14:00:00,48.8,48.8,48.78,48.8,105853.0,46.8486,46.8486,46.8294,46.8486,105853.0
2024-07-08 14:30:00,48.8,48.8,48.79,48.79,144108.0,46.8486,46.8486,46.839,46.839,144108.0
2024-07-08 15:00:00,48.8,48.8,48.78,48.79,118016.0,46.8486,46.8486,46.8294,46.839,118016.0
2024-07-08 15:30:00,48.79,48.79,48.78,48.79,92876.0,46.839,46.839,46.8294,46.839,92876.0
2024-07-09 09:30:00,48.74,48.76,48.71,48.75,105261.0,46.791,46.8102,46.7622,46.8006,105261.0
2024-07-09 10:00:00,48.75,48.76,48.68,48.71,546465.0,46.8006,46.8102,46.7334,46.7622,546465.0
2024-07-09 10:30:00,48.71,48.71,48.67,48.67,129943.0,46.7622,46.7622,46.7238,46.7238,129943.0
2024-07-09 11:00:00,48.68,48.69,48.66,48.67,124313.0,46.7334,46.743,46.7142,46.7238,124313.0
2024-07-09 11:30:00,48.68,48.69,48.66,48.69,82423.0,46.7334,46.743,46.7142,46.743,82423.0
2024-07-09 12:00:00,48.69,48.72,48.68,48.72,61081.0,46.743,46.7718,46.7334,46.7718,61081.0
2024-07-09 12:30:00,48.72,48.72,48.7,48.71,120204.0,46.7718,46.7718,46.7526,46.7622,120204.0
2024-07-09 13:00:00,48.71,48.73,48.71,48.71,93344.0,46.7622,46.7814,46.7622,46.7622,93344.0
2024-07-09 13:30:00,48.72,48.73,48.7,48.73,56292.0,46.7718,46.7814,46.7526,46.7814,56292.0
2024-07-09 14:00:00,48.73,48.75,48.72,48.73,193752.0,46.7814,46.8006,46.7718,46.7814,193752.0
2024-07-09 14:30:00,48.73,48.74,48.72,48.73,151662.0,46.7814,46.791,46.7718,46.7814,151662.0
2024-07-09 15:00:00,48.73,48.74,48.72,48.73,88204.0,46.7814,46.791,46.7718,46.7814,88204.0
2024-07-09 15:30:00,48.73,48.74,48.73,48.73,123070.0,46.7814,46.791,46.7814,46.7814,123070.0
2024-07-10 09:30:00,48.83,48.86,48.83,48.86,133609.0,46.8774,46.9062,46.8774,46.9062,133609.0
2024-07-10 10:00:00,48.86,48.88,48.85,48.87,534411.0,46.9062,46.9254,46.8966,46.9158,534411.0
2024-07-10 10:30:00,48.87,48.88,48.84,48.85,215897.0,46.9158,46.9254,46.887,46.8966,215897.0
2024-07-10 11:00:00,48.84,48.85,48.83,48.84,140763.0,46.887,46.8966,46.8774,46.887,140763.0
2024-07-10 11:30:00,48.84,48.85,48.83,48.85,120088.0,46.887,46.8966,46.8774,46.8966,120088.0
2024-07-10 12:00:00,48.85,48.87,48.84,48.85,103246.0,46.8966,46.9158,46.887,46.8966,103246.0
2024-07-10 12:30:00,48.86,48.86,48.85,48.86,113529.0,46.9062,46.9062,46.8966,46.9062,113529.0
2024-07-10 13:00:00,48.86,48.88,48.85,48.86,131046.0,46.9062,46.9254,46.8966,46.9062,131046.0
2024-07-10 13:30:00,48.85,48.86,48.84,48.85,116004.0,46.8966,46.9062,46.887,46.8966,116004.0
2024-07-10 14:00:00,48.85,48.85,48.84,48.85,203287.0,46.8966,46.8966,46.887,46.8966,203287.0
2024-07-10 14:30:00,48.84,48.86,48.84,48.86,94392.0,46.887,46.9062,46.887,46.9062,94392.0
2024-07-10 15:00:00,48.86,48.86,48.85,48.86,136852.0,46.9062,46.9062,46.8966,46.9062,136852.0
2024-07-10 15:30:00,48.86,48.86,48.85,48.86,143243.0,46.9062,46.9062,46.8966,46.9062,143243.0
2024-07-11 09:30:00,48.95,48.99,48.94,48.98,191998.0,46.9926,47.031,46.983,47.0214,191998.0
2024-07-11 10:00:00,48.99,49.01,48.98,49.01,452596.0,47.031,47.0502,47.0214,47.0502,452596.0
2024-07-11 10:30:00,49.01,49.01,48.98,49.0,175439.0,47.0502,47.0502,47.0214,47.0406,175439.0
2024-07-11 11:00:00,49.0,49.02,48.99,49.0,109759.0,47.0406,47.0598,47.031,47.0406,109759.0
2024-07-11 11:30:00,48.99,49.01,48.99,49.01,88093.0,47.031,47.0502,47.031,47.0502,88093.0
2024-07-11 12:00:00,49.01,49.01,48.99,49.0,134653.0,47.0502,47.0502,47.031,47.0406,134653.0
2024-07-11 12:30:00,49.0,49.01,48.99,48.99,158996.0,47.0406,47.0502,47.031,47.031,158996.0
2024-07-11 13:00:00,48.99,49.0,48.96,48.99,89957.0,47.031,47.0406,47.0022,47.031,89957.0
2024-07-11 13:30:00,48.98,48.99,48.94,48.95,61314.0,47.0214,47.031,46.983,46.9926,61314.0
2024-07-11 14:00:00,48.95,48.96,48.93,48.94,122629.0,46.9926,47.0022,46.9734,46.983,122629.0
2024-07-11 14:30:00,48.94,48.96,48.93,48.96,228472.0,46.983,47.0022,46.9734,47.0022,228472.0
2024-07-11 15:00:00,48.96,48.96,48.94,48.95,125254.0,47.0022,47.0022,46.983,46.9926,125254.0
2024-07-11 15:30:00,48.94,48.95,48.93,48.93,141025.0,46.983,46.9926,46.9734,46.9734,141025.0
2024-07-12 09:30:00,48.97,49.0,48.94,48.98,129853.0,47.0118,47.0406,46.983,47.0214,129853.0
2024-07-12 10:00:00,48.99,49.01,48.97,48.98,498227.0,47.031,47.0502,47.0118,47.0214,498227.0
2024-07-12 10:30:00,48.98,48.99,48.95,48.96,157300.0,47.0214,47.031,46.9926,47.0022,157300.0
2024-07-12 11:00:00,48.95,48.97,48.95,48.97,70757.0,46.9926,47.0118,46.9926,47.0118,70757.0
2024-07-12 11:30:00,48.96,48.97,48.96,48.97,116131.0,47.0022,47.0118,47.0022,47.0118,116131.0
2024-07-12 12:00:00,48.97,48.97,48.95,48.96,110614.0,47.0118,47.0118,46.9926,47.0022,110614.0
2024-07-12 12:30:00,48.95,48.97,48.95,48.96,70287.0,46.9926,47.0118,46.9926,47.0022,70287.0
2024-07-12 13:00:00,48.95,48.97,48.95,48.97,73664.0,46.9926,47.0118,46.9926,47.0118,73664.0
2024-07-12 13:30:00,48.97,48.98,48.96,48.97,405265.0,47.0118,47.0214,47.0022,47.0118,405265.0
2024-07-12 14:00:00,48.98,48.98,48.97,48.97,159071.0,47.0214,47.0214,47.0118,47.0118,159071.0
2024-07-12 14:30:00,48.97,48.98,48.97,48.98,109378.0,47.0118,47.0214,47.0118,47.0214,109378.0
2024-07-12 15:00:00,48.97,48.99,48.97,48.98,130350.0,47.0118,47.031,47.0118,47.0214,130350.0
2024-07-12 15:30:00,48.98,48.99,48.98,48.98,129377.0,47.0214,47.031,47.0214,47.0214,129377.0
2024-07-15 09:30:00,49.0,49.05,49.0,49.02,249473.0,47.0406,47.0886,47.0406,47.0598,249473.0
2024-07-15 10:00:00,49.02,49.03,49.01,49.02,103665.0,47.0598,47.0694,47.0502,47.0598,103665.0
2024-07-15 10:30:00,49.02,49.06,49.01,49.05,579778.0,47.0598,47.0982,47.0502,47.0886,579778.0
2024-07-15 11:00:00,49.06,49.07,49.04,49.06,152757.0,47.0982,47.1078,47.079,47.0982,152757.0
2024-07-15 11:30:00,49.06,49.07,49.05,49.06,71754.0,47.0982,47.1078,47.0886,47.0982,71754.0
2024-07-15 12:00:00,49.06,49.06,49.04,49.04,63523.0,47.0982,47.0982,47.079,47.079,63523.0
2024-07-15 12:30:00,49.05,49.08,49.03,49.04,186473.0,47.0886,47.1174,47.0694,47.079,186473.0
2024-07-15 13:00:00,49.04,49.04,49.0,49.0,57609.0,47.079,47.079,47.0406,47.0406,57609.0
2024-07-15 13:30:00,49.0,49.02,49.0,49.02,209784.0,47.0406,47.0598,47.0406,47.0598,209784.0
2024-07-15 14:00:00,49.02,49.05,49.01,49.04,1364294.0,47.0598,47.0886,47.0502,47.079,1364294.0
2024-07-15 14:30:00,49.04,49.05,49.03,49.03,130496.0,47.079,47.0886,47.0694,47.0694,130496.0
2024-07-15 15:00:00,49.04,49.04,49.02,49.02,192729.0,47.079,47.079,47.0598,47.0598,192729.0
2024-07-15 15:30:00,49.03,49.04,49.02,49.03,171962.0,47.0694,47.079,47.0598,47.0694,171962.0
2024-07-16 09:30:00,49.16,49.17,49.15,49.17,135201.0,47.1942,47.2038,47.1846,47.2038,135201.0
2024-07-16 10:00:00,49.17,49.17,49.14,49.15,510923.0,47.2038,47.2038,47.175,47.1846,510923.0
2024-07-16 10:30:00,49.16,49.17,49.15,49.16,200774.0,47.1942,47.2038,47.1846,47.1942,200774.0
2024-07-16 11:00:00,49.16,49.19,49.16,49.19,96507.0,47.1942,47.223,47.1942,47.223,96507.0
2024-07-16 11:30:00,49.19,49.2,49.17,49.2,117410.0,47.223,47.2326,47.2038,47.2326,117410.0
2024-07-16 12:00:00,49.2,49.2,49.18,49.19,119714.0,47.2326,47.2326,47.2134,47.223,119714.0
2024-07-16 12:30:00,49.19,49.2,49.18,49.18,173413.0,47.223,47.2326,47.2134,47.2134,173413.0
2024-07-16 13:00:00,49.19,49.2,49.18,49.19,219681.0,47.223,47.2326,47.2134,47.223,219681.0
2024-07-16 13:30:00,49.2,49.22,49.19,49.22,165040.0,47.2326,47.2518,47.223,47.2518,165040.0
2024-07-16 14:00:00,49.22,49.22,49.21,49.22,130091.0,47.2518,47.2518,47.2422,47.2518,130091.0
2024-07-16 14:30:00,49.22,49.23,49.21,49.22,132496.0,47.2518,47.2614,47.2422,47.2518,132496.0
2024-07-16 15:00:00,49.22,49.22,49.21,49.21,135587.0,47.2518,47.2518,47.2422,47.2422,135587.0
2024-07-16 15:30:00,49.22,49.23,49.21,49.21,361775.0,47.2518,47.2614,47.2422,47.2422,361775.0
2024-07-17 09:30:00,49.14,49.19,49.14,49.16,92189.0,47.175,47.223,47.175,47.1942,92189.0
2024-07-17 10:00:00,49.17,49.17,49.13,49.13,128306.0,47.2038,47.2038,47.1654,47.1654,128306.0
2024-07-17 10:30:00,49.14,49.17,49.13,49.16,600224.0,47.175,47.2038,47.1654,47.1942,600224.0
2024-07-17 11:00:00,49.17,49.18,49.16,49.18,77404.0,47.2038,47.2134,47.1942,47.2134,77404.0
2024-07-17 11:30:00,49.18,49.2,49.18,49.19,73776.0,47.2134,47.2326,47.2134,47.223,73776.0
2024-07-17 12:00:00,49.19,49.2,49.18,49.2,178426.0,47.223,47.2326,47.2134,47.2326,178426.0
2024-07-17 12:30:00,49.2,49.21,49.19,49.21,131736.0,47.2326,47.2422,47.223,47.2422,131736.0
2024-07-17 13:00:00,49.21,49.22,49.18,49.19,170253.0,47.2422,47.2518,47.2134,47.223,170253.0
2024-07-17 13:30:00,49.19,49.2,49.18,49.19,90886.0,47.223,47.2326,47.2134,47.223,90886.0
2024-07-17 14:00:00,49.2,49.21,49.19,49.21,125089.0,47.2326,47.2422,47.223,47.2422,125089.0
2024-07-17 14:30:00,49.21,49.22,49.2,49.22,122849.0,47.2422,47.2518,47.2326,47.2518,122849.0
2024-07-17 15:00:00,49.22,49.22,49.2,49.21,137552.0,47.2518,47.2518,47.2326,47.2422,137552.0
2024-07-17 15:30:00,49.2,49.21,49.19,49.2,316750.0,47.2326,47.2422,47.223,47.2326,316750.0
2024-07-18 09:30:00,49.19,49.23,49.17,49.23,145943.0,47.223,47.2614,47.2038,47.2614,145943.0
2024-07-18 10:00:00,49.24,49.24,49.21,49.23,442638.0,47.271,47.271,47.2422,47.2614,442638.0
2024-07-18 10:30:00,49.23,49.24,49.21,49.22,119030.0,47.2614,47.271,47.2422,47.2518,119030.0
2024-07-18 11:00:00,49.22,49.23,49.21,49.22,64174.0,47.2518,47.2614,47.2422,47.2518,64174.0
2024-07-18 11:30:00,49.22,49.22,49.16,49.16,106670.0,47.2518,47.2518,47.1942,47.1942,106670.0
2024-07-18 12:00:00,49.17,49.18,49.15,49.18,244664.0,47.2038,47.2134,47.1846,47.2134,244664.0
2024-07-18 12:30:00,49.18,49.18,49.16,49.17,184250.0,47.2134,47.2134,47.1942,47.2038,184250.0
2024-07-18 13:00:00,49.17,49.19,49.15,49.16,147015.0,47.2038,47.223,47.1846,47.1942,147015.0
2024-07-18 13:30:00,49.17,49.18,49.16,49.18,77232.0,47.2038,47.2134,47.1942,47.2134,77232.0
2024-07-18 14:00:00,49.17,49.18,49.16,49.16,139601.0,47.2038,47.2134,47.1942,47.1942,139601.0
2024-07-18 14:30:00,49.17,49.18,49.15,49.16,162899.0,47.2038,47.2134,47.1846,47.1942,162899.0
2024-07-18 15:00:00,49.16,49.16,49.12,49.13,159412.0,47.1942,47.1942,47.1558,47.1654,159412.0
2024-07-18 15:30:00,49.14,49.14,49.13,49.14,119157.0,47.175,47.175,47.1654,47.175,119157.0
2024-07-19 09:30:00,49.1,49.1,49.06,49.06,77272.0,47.1366,47.1366,47.0982,47.0982,77272.0
2024-07-19 10:00:00,49.06,49.1,49.05,49.1,81505.0,47.0982,47.1366,47.0886,47.1366,81505.0
2024-07-19 10:30:00,49.1,49.11,49.08,49.09,49326.0,47.1366,47.1462,47.1174,47.127,49326.0
2024-07-19 11:00:00,49.09,49.1,49.07,49.07,317493.0,47.127,47.1366,47.1078,47.1078,317493.0
2024-07-19 11:30:00,49.08,49.08,49.07,49.07,143333.0,47.1174,47.1174,47.1078,47.1078,143333.0
2024-07-19 12:00:00,49.08,49.08,49.07,49.08,129869.0,47.1174,47.1174,47.1078,47.1174,129869.0
2024-07-19 12:30:00,49.08,49.08,49.06,49.07,258786.0,47.1174,47.1174,47.0982,47.1078,258786.0
2024-07-19 13:00:00,49.07,49.09,49.06,49.08,143129.0,47.1078,47.127,47.0982,47.1174,143129.0
2024-07-19 13:30:00,49.09,49.09,49.08,49.09,58480.0,47.127,47.127,47.1174,47.127,58480.0
2024-07-19 14:00:00,49.08,49.09,49.06,49.07,96264.0,47.1174,47.127,47.0982,47.1078,96264.0
2024-07-19 14:30:00,49.07,49.07,49.06,49.07,85169.0,47.1078,47.1078,47.0982,47.1078,85169.0
2024-07-19 15:00:00,49.06,49.08,49.06,49.07,106287.0,47.0982,47.1174,47.0982,47.1078,106287.0
2024-07-19 15:30:00,49.08,49.08,49.06,49.08,162849.0,47.1174,47.1174,47.0982,47.1174,162849.0
2024-07-22 09:30:00,49.09,49.1,49.07,49.1,806549.0,47.127,47.1366,47.1078,47.1366,806549.0
2024-07-22 10:00:00,49.09,49.11,49.08,49.09,213182.0,47.127,47.1462,47.1174,47.127,213182.0
2024-07-22 10:30:00,49.1,49.1,49.08,49.09,584127.0,47.1366,47.1366,47.1174,47.127,584127.0
2024-07-22 11:00:00,49.09,49.1,49.06,49.07,208436.0,47.127,47.1366,47.0982,47.1078,208436.0
2024-07-22 11:30:00,49.06,49.07,49.01,49.03,168130.0,47.0982,47.1078,47.0502,47.0694,168130.0
2024-07-22 12:00:00,49.03,49.03,49.0,49.01,133873.0,47.0694,47.0694,47.0406,47.0502,133873.0
2024-07-22 12:30:00,49.01,49.02,48.99,49.01,146106.0,47.0502,47.0598,47.031,47.0502,146106.0
2024-07-22 13:00:00,49.01,49.03,49.01,49.03,197203.0,47.0502,47.0694,47.0502,47.0694,197203.0
2024-07-22 13:30:00,49.03,49.04,49.02,49.04,202205.0,47.0694,47.079,47.0598,47.079,202205.0
2024-07-22 14:00:00,49.03,49.04,49.02,49.03,158177.0,47.0694,47.079,47.0598,47.0694,158177.0
2024-07-22 14:30:00,49.03,49.04,49.02,49.04,177176.0,47.0694,47.079,47.0598,47.079,177176.0
2024-07-22 15:00:00,49.04,49.04,49.02,49.03,266670.0,47.079,47.079,47.0598,47.0694,266670.0
2024-07-22 15:30:00,49.03,49.04,49.02,49.04,184927.0,47.0694,47.079,47.0598,47.079,184927.0
2024-07-23 09:30:00,49.06,49.1,49.06,49.09,254478.0,47.0982,47.1366,47.0982,47.127,254478.0
2024-07-23 10:00:00,49.09,49.13,49.09,49.12,458467.0,47.127,47.1654,47.127,47.1558,458467.0
2024-07-23 10:30:00,49.12,49.12,49.09,49.09,110550.0,47.1558,47.1558,47.127,47.127,110550.0
2024-07-23 11:00:00,49.09,49.11,49.09,49.11,161124.0,47.127,47.1462,47.127,47.1462,161124.0
2024-07-23 11:30:00,49.11,49.12,49.1,49.11,152565.0,47.1462,47.1558,47.1366,47.1462,152565.0
2024-07-23 12:00:00,49.11,49.12,49.11,49.12,175155.0,47.1462,47.1558,47.1462,47.1558,175155.0
2024-07-23 12:30:00,49.12,49.12,49.1,49.1,96471.0,47.1558,47.1558,47.1366,47.1366,96471.0
2024-07-23 13:00:00,49.1,49.13,49.1,49.11,144720.0,47.1366,47.1654,47.1366,47.1462,144720.0
2024-07-23 13:30:00,49.11,49.11,49.09,49.1,112305.0,47.1462,47.1462,47.127,47.1366,112305.0
2024-07-23 14:00:00,49.09,49.1,49.08,49.09,145147.0,47.127,47.1366,47.1174,47.127,145147.0
2024-07-23 14:30:00,49.09,49.09,49.07,49.08,129730.0,47.127,47.127,47.1078,47.1174,129730.0
2024-07-23 15:00:00,49.09,49.09,49.08,49.09,114288.0,47.127,47.127,47.1174,47.127,114288.0
2024-07-23 15:30:00,49.09,49.09,49.07,49.07,88675.0,47.127,47.127,47.1078,47.1078,88675.0
2024-07-24 09:30:00,49.11,49.14,49.07,49.08,142439.0,47.1462,47.175,47.1078,47.1174,142439.0
2024-07-24 10:00:00,49.09,49.12,49.06,49.1,492543.0,47.127,47.1558,47.0982,47.1366,492543.0
2024-07-24 10:30:00,49.11,49.13,49.08,49.12,194852.0,47.1462,47.1654,47.1174,47.1558,194852.0
2024-07-24 11:00:00,49.12,49.12,49.09,49.1,114695.0,47.1558,47.1558,47.127,47.1366,114695.0
2024-07-24 11:30:00,49.09,49.11,49.09,49.09,102901.0,47.127,47.1462,47.127,47.127,102901.0
2024-07-24 12:00:00,49.09,49.1,49.07,49.08,69275.0,47.127,47.1366,47.1078,47.1174,69275.0
2024-07-24 12:30:00,49.07,49.09,49.07,49.09,66199.0,47.1078,47.127,47.1078,47.127,66199.0
2024-07-24 13:00:00,49.08,49.1,49.05,49.05,170372.0,47.1174,47.1366,47.0886,47.0886,170372.0
2024-07-24 13:30:00,49.05,49.06,49.02,49.03,96982.0,47.0886,47.0982,47.0598,47.0694,96982.0
2024-07-24 14:00:00,49.03,49.03,48.99,49.01,174255.0,47.0694,47.0694,47.031,47.0502,174255.0
2024-07-24 14:30:00,49.01,49.02,48.99,49.0,122789.0,47.0502,47.0598,47.031,47.0406,122789.0
2024-07-24 15:00:00,49.01,49.02,48.99,49.01,130478.0,47.0502,47.0598,47.031,47.0502,130478.0
2024-07-24 15:30:00,49.02,49.02,48.97,48.97,187253.0,47.0598,47.0598,47.0118,47.0118,187253.0
2024-07-25 09:30:00,49.07,49.15,49.07,49.14,153317.0,47.1078,47.1846,47.1078,47.175,153317.0
2024-07-25 10:00:00,49.15,49.2,49.14,49.18,177019.0,47.1846,47.2326,47.175,47.2134,177019.0
2024-07-25 10:30:00,49.19,49.19,49.16,49.18,176012.0,47.223,47.223,47.1942,47.2134,176012.0
2024-07-25 11:00:00,49.18,49.19,49.16,49.19,382879.0,47.2134,47.223,47.1942,47.223,382879.0
2024-07-25 11:30:00,49.19,49.19,49.16,49.16,165609.0,47.223,47.223,47.1942,47.1942,165609.0
2024-07-25 12:00:00,49.16,49.17,49.14,49.15,178849.0,47.1942,47.2038,47.175,47.1846,178849.0
2024-07-25 12:30:00,49.14,49.15,49.13,49.15,82659.0,47.175,47.1846,47.1654,47.1846,82659.0
2024-07-25 13:00:00,49.15,49.17,49.12,49.13,203661.0,47.1846,47.2038,47.1558,47.1654,203661.0
2024-07-25 13:30:00,49.13,49.13,49.1,49.11,169282.0,47.1654,47.1654,47.1366,47.1462,169282.0
2024-07-25 14:00:00,49.12,49.12,49.1,49.12,153725.0,47.1558,47.1558,47.1366,47.1558,153725.0
2024-07-25 14:30:00,49.12,49.12,49.11,49.12,117271.0,47.1558,47.1558,47.1462,47.1558,117271.0
2024-07-25 15:00:00,49.12,49.12,49.1,49.11,99463.0,47.1558,47.1558,47.1366,47.1462,99463.0
2024-07-25 15:30:00,49.11,49.12,49.08,49.09,3443937.0,47.1462,47.1558,47.1174,47.127,3443937.0
2024-07-26 09:30:00,49.24,49.25,49.21,49.23,185178.0,47.271,47.2806,47.2422,47.2614,185178.0
2024-07-26 10:00:00,49.23,49.25,49.21,49.24,335810.0,47.2614,47.2806,47.2422,47.271,335810.0
2024-07-26 10:30:00,49.23,49.27,49.23,49.25,230575.0,47.2614,47.2998,47.2614,47.2806,230575.0
2024-07-26 11:00:00,49.25,49.25,49.21,49.23,97394.0,47.2806,47.2806,47.2422,47.2614,97394.0
2024-07-26 11:30:00,49.22,49.23,49.21,49.22,260204.0,47.2518,47.2614,47.2422,47.2518,260204.0
2024-07-26 12:00:00,49.21,49.22,49.21,49.22,125092.0,47.2422,47.2518,47.2422,47.2518,125092.0
2024-07-26 12:30:00,49.22,49.23,49.21,49.22,91822.0,47.2518,47.2614,47.2422,47.2518,91822.0
2024-07-26 13:00:00,49.23,49.23,49.21,49.22,52268.0,47.2614,47.2614,47.2422,47.2518,52268.0
2024-07-26 13:30:00,49.21,49.23,49.21,49.22,98016.0,47.2422,47.2614,47.2422,47.2518,98016.0
2024-07-26 14:00:00,49.23,49.23,49.21,49.23,184411.0,47.2614,47.2614,47.2422,47.2614,184411.0
2024-07-26 14:30:00,49.23,49.23,49.21,49.23,115257.0,47.2614,47.2614,47.2422,47.2614,115257.0
2024-07-26 15:00:00,49.23,49.24,49.22,49.23,114093.0,47.2614,47.271,47.2518,47.2614,114093.0
2024-07-26 15:30:00,49.23,49.24,49.22,49.22,121968.0,47.2614,47.271,47.2518,47.2518,121968.0
2024-07-29 09:30:00,49.37,49.37,49.32,49.33,227334.0,47.3958,47.3958,47.3478,47.3574,227334.0
2024-07-29 10:00:00,49.33,49.35,49.32,49.33,430327.0,47.3574,47.3766,47.3478,47.3574,430327.0
2024-07-29 10:30:00,49.34,49.34,49.31,49.32,211974.0,47.367,47.367,47.3382,47.3478,211974.0
2024-07-29 11:00:00,49.32,49.34,49.31,49.34,92466.0,47.3478,47.367,47.3382,47.367,92466.0
2024-07-29 11:30:00,49.34,49.36,49.34,49.34,182364.0,47.367,47.3862,47.367,47.367,182364.0
2024-07-29 12:00:00,49.35,49.35,49.33,49.34,131897.0,47.3766,47.3766,47.3574,47.367,131897.0
2024-07-29 12:30:00,49.34,49.36,49.34,49.36,106302.0,47.367,47.3862,47.367,47.3862,106302.0
2024-07-29 13:00:00,49.36,49.36,49.34,49.36,87439.0,47.3862,47.3862,47.367,47.3862,87439.0
2024-07-29 13:30:00,49.36,49.36,49.34,49.34,48279.0,47.3862,47.3862,47.367,47.367,48279.0
2024-07-29 14:00:00,49.34,49.35,49.33,49.35,222173.0,47.367,47.3766,47.3574,47.3766,222173.0
2024-07-29 14:30:00,49.34,49.36,49.34,49.34,166452.0,47.367,47.3862,47.367,47.367,166452.0
2024-07-29 15:00:00,49.35,49.37,49.34,49.37,180838.0,47.3766,47.3958,47.367,47.3958,180838.0
2024-07-29 15:30:00,49.37,49.37,49.35,49.35,169749.0,47.3958,47.3958,47.3766,47.3766,169749.0
2024-07-30 09:30:00,49.44,49.45,49.41,49.45,150615.0,47.463,47.4726,47.4342,47.4726,150615.0
2024-07-30 10:00:00,49.44,49.44,49.39,49.42,467159.0,47.463,47.463,47.415,47.4438,467159.0
2024-07-30 10:30:00,49.43,49.45,49.42,49.45,160910.0,47.4534,47.4726,47.4438,47.4726,160910.0
2024-07-30 11:00:00,49.45,49.45,49.42,49.43,120011.0,47.4726,47.4726,47.4438,47.4534,120011.0
2024-07-30 11:30:00,49.42,49.43,49.41,49.43,73624.0,47.4438,47.4534,47.4342,47.4534,73624.0
2024-07-30 12:00:00,49.43,49.44,49.41,49.43,138643.0,47.4534,47.463,47.4342,47.4534,138643.0
2024-07-30 12:30:00,49.44,49.45,49.42,49.44,86823.0,47.463,47.4726,47.4438,47.463,86823.0
2024-07-30 13:00:00,49.45,49.48,49.43,49.45,106638.0,47.4726,47.5014,47.4534,47.4726,106638.0
2024-07-30 13:30:00,49.44,49.45,49.44,49.45,166374.0,47.463,47.4726,47.463,47.4726,166374.0
2024-07-30 14:00:00,49.45,49.46,49.44,49.46,125497.0,47.4726,47.4822,47.463,47.4822,125497.0
2024-07-30 14:30:00,49.46,49.46,49.43,49.45,107038.0,47.4822,47.4822,47.4534,47.4726,107038.0
2024-07-30 15:00:00,49.45,49.45,49.43,49.45,105950.0,47.4726,47.4726,47.4534,47.4726,105950.0
2024-07-30 15:30:00,49.45,49.45,49.43,49.44,125900.0,47.4726,47.4726,47.4534,47.463,125900.0
2024-07-31 09:30:00,49.56,49.56,49.49,49.52,140173.0,47.5782,47.5782,47.511,47.5398,140173.0
2024-07-31 10:00:00,49.53,49.54,49.51,49.53,422197.0,47.5494,47.559,47.5302,47.5494,422197.0
2024-07-31 10:30:00,49.54,49.54,49.49,49.52,240317.0,47.559,47.559,47.511,47.5398,240317.0
2024-07-31 11:00:00,49.52,49.55,49.51,49.55,175313.0,47.5398,47.5686,47.5302,47.5686,175313.0
2024-07-31 11:30:00,49.55,49.55,49.53,49.55,76778.0,47.5686,47.5686,47.5494,47.5686,76778.0
2024-07-31 12:00:00,49.55,49.55,49.54,49.54,82475.0,47.5686,47.5686,47.559,47.559,82475.0
2024-07-31 12:30:00,49.54,49.56,49.53,49.54,123310.0,47.559,47.5782,47.5494,47.559,123310.0
2024-07-31 13:00:00,49.54,49.54,49.51,49.52,79963.0,47.559,47.559,47.5302,47.5398,79963.0
2024-07-31 13:30:00,49.52,49.55,49.5,49.55,489066.0,47.5398,47.5686,47.5206,47.5686,489066.0
2024-07-31 14:00:00,49.55,49.55,49.49,49.52,1963155.0,47.5686,47.5686,47.511,47.5398,1963155.0
2024-07-31 14:30:00,49.52,49.55,49.51,49.54,138842.0,47.5398,47.5686,47.5302,47.559,138842.0
2024-07-31 15:00:00,49.54,49.59,49.53,49.58,168453.0,47.559,47.607,47.5494,47.5974,168453.0
2024-07-31 15:30:00,49.58,49.61,49.57,49.61,982059.0,47.5974,47.6262,47.5878,47.6262,982059.0
2024-08-01 09:30:00,49.51,49.58,49.51,49.57,384070.0,47.6265,47.6939,47.6265,47.6843,384070.0
2024-08-01 10:00:00,49.58,49.65,49.57,49.64,292333.0,47.6939,47.7612,47.6843,47.7516,292333.0
2024-08-01 10:30:00,49.64,49.67,49.63,49.66,283209.0,47.7516,47.7805,47.742,47.7708,283209.0
2024-08-01 11:00:00,49.66,49.66,49.6,49.61,405516.0,47.7708,47.7708,47.7131,47.7227,405516.0
2024-08-01 11:30:00,49.61,49.62,49.6,49.61,89058.0,47.7227,47.7324,47.7131,47.7227,89058.0
2024-08-01 12:00:00,49.61,49.63,49.6,49.63,240319.0,47.7227,47.742,47.7131,47.742,240319.0
2024-08-01 12:30:00,49.63,49.64,49.6,49.61,166768.0,47.742,47.7516,47.7131,47.7227,166768.0
2024-08-01 13:00:00,49.61,49.62,49.6,49.61,125075.0,47.7227,47.7324,47.7131,47.7227,125075.0
2024-08-01 13:30:00,49.61,49.62,49.6,49.61,80461.0,47.7227,47.7324,47.7131,47.7227,80461.0
2024-08-01 14:00:00,49.62,49.63,49.6,49.61,220937.0,47.7324,47.742,47.7131,47.7227,220937.0
2024-08-01 14:30:00,49.61,49.62,49.59,49.61,88639.0,47.7227,47.7324,47.7035,47.7227,88639.0
2024-08-01 15:00:00,49.61,49.62,49.6,49.62,150300.0,47.7227,47.7324,47.7131,47.7324,150300.0
2024-08-01 15:30:00,49.62,49.62,49.58,49.59,229566.0,47.7324,47.7324,47.6939,47.7035,229566.0
2024-08-02 09:30:00,49.98,49.99,49.63,49.85,279540.0,48.0787,48.0883,47.742,47.9536,279540.0
2024-08-02 10:00:00,49.84,49.9,49.84,49.88,437937.0,47.944,48.0017,47.944,47.9825,437937.0
2024-08-02 10:30:00,49.88,49.9,49.85,49.86,211953.0,47.9825,48.0017,47.9536,47.9632,211953.0
2024-08-02 11:00:00,49.87,49.88,49.82,49.86,194149.0,47.9729,47.9825,47.9248,47.9632,194149.0
2024-08-02 11:30:00,49.87,49.88,49.84,49.85,167485.0,47.9729,47.9825,47.944,47.9536,167485.0
2024-08-02 12:00:00,49.84,49.85,49.8,49.83,178962.0,47.944,47.9536,47.9055,47.9344,178962.0
2024-08-02 12:30:00,49.83,49.86,49.82,49.86,222960.0,47.9344,47.9632,47.9248,47.9632,222960.0
2024-08-02 13:00:00,49.86,49.88,49.85,49.86,266581.0,47.9632,47.9825,47.9536,47.9632,266581.0
2024-08-02 13:30:00,49.86,49.88,49.85,49.85,293531.0,47.9632,47.9825,47.9536,47.9536,293531.0
2024-08-02 14:00:00,49.86,49.89,49.85,49.88,212765.0,47.9632,47.9921,47.9536,47.9825,212765.0
2024-08-02 14:30:00,49.89,49.9,49.87,49.9,409087.0,47.9921,48.0017,47.9729,48.0017,409087.0
2024-08-02 15:00:00,49.89,49.9,49.87,49.9,158871.0,47.9921,48.0017,47.9729,48.0017,158871.0
2024-08-02 15:30:00,49.9,49.9,49.87,49.88,188438.0,48.0017,48.0017,47.9729,47.9825,188438.0
2024-08-05 09:30:00,49.95,50.02,49.93,49.98,250346.0,48.0498,48.1171,48.0306,48.0787,250346.0
2024-08-05 10:00:00,49.97,49.97,49.85,49.88,1527998.0,48.0691,48.0691,47.9536,47.9825,1527998.0
2024-08-05 10:30:00,49.87,49.89,49.84,49.89,230790.0,47.9729,47.9921,47.944,47.9921,230790.0
2024-08-05 11:00:00,49.89,49.92,49.83,49.84,268830.0,47.9921,48.021,47.9344,47.944,268830.0
2024-08-05 11:30:00,49.84,49.86,49.82,49.84,167966.0,47.944,47.9632,47.9248,47.944,167966.0
2024-08-05 12:00:00,49.84,49.85,49.8,49.8,141401.0,47.944,47.9536,47.9055,47.9055,141401.0
2024-08-05 12:30:00,49.81,49.86,49.81,49.84,190793.0,47.9151,47.9632,47.9151,47.944,190793.0
2024-08-05 13:00:00,49.85,49.86,49.83,49.85,160700.0,47.9536,47.9632,47.9344,47.9536,160700.0
2024-08-05 13:30:00,49.85,49.86,49.82,49.86,132281.0,47.9536,47.9632,47.9248,47.9632,132281.0
2024-08-05 14:00:00,49.85,49.87,49.84,49.84,112879.0,47.9536,47.9729,47.944,47.944,112879.0
2024-08-05 14:30:00,49.84,49.87,49.83,49.86,151254.0,47.944,47.9729,47.9344,47.9632,151254.0
2024-08-05 15:00:00,49.85,49.9,49.85,49.88,238310.0,47.9536,48.0017,47.9536,47.9825,238310.0
2024-08-05 15:30:00,49.88,49.9,49.87,49.89,198724.0,47.9825,48.0017,47.9729,47.9921,198724.0
2024-08-06 09:30:00,49.79,49.83,49.78,49.79,173273.0,47.8959,47.9344,47.8863,47.8959,173273.0
2024-08-06 10:00:00,49.79,49.79,49.73,49.73,416311.0,47.8959,47.8959,47.8382,47.8382,416311.0
2024-08-06 10:30:00,49.73,49.75,49.68,49.72,253669.0,47.8382,47.8574,47.7901,47.8286,253669.0
2024-08-06 11:00:00,49.72,49.74,49.7,49.73,86200.0,47.8286,47.8478,47.8093,47.8382,86200.0
2024-08-06 11:30:00,49.73,49.74,49.69,49.7,183468.0,47.8382,47.8478,47.7997,47.8093,183468.0
2024-08-06 12:00:00,49.69,49.71,49.67,49.68,111543.0,47.7997,47.8189,47.7805,47.7901,111543.0
2024-08-06 12:30:00,49.68,49.69,49.67,49.68,96710.0,47.7901,47.7997,47.7805,47.7901,96710.0
2024-08-06 13:00:00,49.68,49.7,49.65,49.66,82827.0,47.7901,47.8093,47.7612,47.7708,82827.0
2024-08-06 13:30:00,49.66,49.67,49.63,49.64,92608.0,47.7708,47.7805,47.742,47.7516,92608.0
2024-08-06 14:00:00,49.64,49.68,49.63,49.68,335104.0,47.7516,47.7901,47.742,47.7901,335104.0
2024-08-06 14:30:00,49.68,49.69,49.66,49.68,252453.0,47.7901,47.7997,47.7708,47.7901,252453.0
2024-08-06 15:00:00,49.69,49.69,49.65,49.66,186618.0,47.7997,47.7997,47.7612,47.7708,186618.0
2024-08-06 15:30:00,49.66,49.67,49.63,49.63,523807.0,47.7708,47.7805,47.742,47.742,523807.0
2024-08-07 09:30:00,49.54,49.57,49.53,49.56,314869.0,47.6554,47.6843,47.6458,47.6746,314869.0
2024-08-07 10:00:00,49.56,49.6,49.55,49.59,399378.0,47.6746,47.7131,47.665,47.7035,399378.0
2024-08-07 10:30:00,49.59,49.6,49.57,49.58,150092.0,47.7035,47.7131,47.6843,47.6939,150092.0
2024-08-07 11:00:00,49.58,49.58,49.55,49.57,86098.0,47.6939,47.6939,47.665,47.6843,86098.0
2024-08-07 11:30:00,49.57,49.58,49.55,49.58,65612.0,47.6843,47.6939,47.665,47.6939,65612.0
2024-08-07 12:00:00,49.57,49.59,49.57,49.58,132389.0,47.6843,47.7035,47.6843,47.6939,132389.0
2024-08-07 12:30:00,49.57,49.61,49.57,49.61,142569.0,47.6843,47.7227,47.6843,47.7227,142569.0
2024-08-07 13:00:00,49.6,49.61,49.53,49.57,328845.0,47.7131,47.7227,47.6458,47.6843,328845.0
2024-08-07 13:30:00,49.57,49.58,49.56,49.57,169161.0,47.6843,47.6939,47.6746,47.6843,169161.0
2024-08-07 14:00:00,49.57,49.6,49.56,49.56,180984.0,47.6843,47.7131,47.6746,47.6746,180984.0
2024-08-07 14:30:00,49.56,49.56,49.52,49.54,198024.0,47.6746,47.6746,47.6362,47.6554,198024.0
2024-08-07 15:00:00,49.54,49.55,49.53,49.55,194098.0,47.6554,47.665,47.6458,47.665,194098.0
2024-08-07 15:30:00,49.54,49.55,49.53,49.55,912504.0,47.6554,47.665,47.6458,47.665,912504.0
2024-08-08 09:30:00,49.57,49.59,49.52,49.59,164073.0,47.6843,47.7035,47.6362,47.7035,164073.0
2024-08-08 10:00:00,49.59,49.6,49.57,49.59,426311.0,47.7035,47.7131,47.6843,47.7035,426311.0
2024-08-08 10:30:00,49.58,49.59,49.56,49.59,219301.0,47.6939,47.7035,47.6746,47.7035,219301.0
2024-08-08 11:00:00,49.59,49.61,49.58,49.59,328596.0,47.7035,47.7227,47.6939,47.7035,328596.0
2024-08-08 11:30:00,49.59,49.62,49.58,49.59,238533.0,47.7035,47.7324,47.6939,47.7035,238533.0
2024-08-08 12:00:00,49.6,49.61,49.58,49.59,89501.0,47.7131,47.7227,47.6939,47.7035,89501.0
2024-08-08 12:30:00,49.59,49.59,49.58,49.59,190161.0,47.7035,47.7035,47.6939,47.7035,190161.0
2024-08-08 13:00:00,49.59,49.6,49.56,49.58,188331.0,47.7035,47.7131,47.6746,47.6939,188331.0
2024-08-08 13:30:00,49.59,49.59,49.55,49.56,171092.0,47.7035,47.7035,47.665,47.6746,171092.0
2024-08-08 14:00:00,49.57,49.59,49.56,49.59,153674.0,47.6843,47.7035,47.6746,47.7035,153674.0
2024-08-08 14:30:00,49.59,49.61,49.58,49.59,142899.0,47.7035,47.7227,47.6939,47.7035,142899.0
2024-08-08 15:00:00,49.6,49.6,49.57,49.6,177448.0,47.7131,47.7131,47.6843,47.7131,177448.0
2024-08-08 15:30:00,49.6,49.61,49.57,49.57,763467.0,47.7131,47.7227,47.6843,47.6843,763467.0
2024-08-09 09:30:00,49.76,49.79,49.74,49.76,97399.0,47.867,47.8959,47.8478,47.867,97399.0
2024-08-09 10:00:00,49.76,49.77,49.75,49.77,369917.0,47.867,47.8767,47.8574,47.8767,369917.0
2024-08-09 10:30:00,49.77,49.78,49.74,49.75,148905.0,47.8767,47.8863,47.8478,47.8574,148905.0
2024-08-09 11:00:00,49.74,49.76,49.73,49.76,77742.0,47.8478,47.867,47.8382,47.867,77742.0
2024-08-09 11:30:00,49.75,49.76,49.74,49.74,72742.0,47.8574,47.867,47.8478,47.8478,72742.0
2024-08-09 12:00:00,49.74,49.75,49.73,49.73,87660.0,47.8478,47.8574,47.8382,47.8382,87660.0
2024-08-09 12:30:00,49.73,49.75,49.73,49.73,77350.0,47.8382,47.8574,47.8382,47.8382,77350.0
2024-08-09 13:00:00,49.73,49.75,49.72,49.72,114405.0,47.8382,47.8574,47.8286,47.8286,114405.0
2024-08-09 13:30:00,49.73,49.74,49.72,49.73,279474.0,47.8382,47.8478,47.8286,47.8382,279474.0
2024-08-09 14:00:00,49.73,49.74,49.73,49.73,166057.0,47.8382,47.8478,47.8382,47.8382,166057.0
2024-08-09 14:30:00,49.73,49.75,49.73,49.75,207933.0,47.8382,47.8574,47.8382,47.8574,207933.0
2024-08-09 15:00:00,49.74,49.75,49.73,49.73,81895.0,47.8478,47.8574,47.8382,47.8382,81895.0
2024-08-09 15:30:00,49.74,49.75,49.73,49.75,297063.0,47.8478,47.8574,47.8382,47.8574,297063.0
2024-08-12 09:30:00,49.7,49.76,49.68,49.76,150289.0,47.8093,47.867,47.7901,47.867,150289.0
2024-08-12 10:00:00,49.76,49.76,49.74,49.75,194498.0,47.867,47.867,47.8478,47.8574,194498.0
2024-08-12 10:30:00,49.74,49.76,49.72,49.72,423380.0,47.8478,47.867,47.8286,47.8286,423380.0
2024-08-12 11:00:00,49.72,49.78,49.72,49.78,99115.0,47.8286,47.8863,47.8286,47.8863,99115.0
2024-08-12 11:30:00,49.77,49.78,49.75,49.76,95575.0,47.8767,47.8863,47.8574,47.867,95575.0
2024-08-12 12:00:00,49.77,49.79,49.75,49.78,118310.0,47.8767,47.8959,47.8574,47.8863,118310.0
2024-08-12 12:30:00,49.79,49.79,49.77,49.79,234427.0,47.8959,47.8959,47.8767,47.8959,234427.0
2024-08-12 13:00:00,49.79,49.8,49.78,49.79,87351.0,47.8959,47.9055,47.8863,47.8959,87351.0
2024-08-12 13:30:00,49.79,49.81,49.78,49.8,158930.0,47.8959,47.9151,47.8863,47.9055,158930.0
2024-08-12 14:00:00,49.8,49.8,49.78,49.78,98964.0,47.9055,47.9055,47.8863,47.8863,98964.0
2024-08-12 14:30:00,49.79,49.79,49.78,49.79,96001.0,47.8959,47.8959,47.8863,47.8959,96001.0
2024-08-12 15:00:00,49.79,49.79,49.77,49.78,99608.0,47.8959,47.8959,47.8767,47.8863,99608.0
2024-08-12 15:30:00,49.78,49.79,49.77,49.79,166704.0,47.8863,47.8959,47.8767,47.8959,166704.0
2024-08-13 09:30:00,49.87,49.89,49.85,49.86,140477.0,47.9729,47.9921,47.9536,47.9632,140477.0
2024-08-13 10:00:00,49.86,49.9,49.85,49.88,392696.0,47.9632,48.0017,47.9536,47.9825,392696.0
2024-08-13 10:30:00,49.89,49.91,49.88,49.91,158348.0,47.9921,48.0113,47.9825,48.0113,158348.0
2024-08-13 11:00:00,49.91,49.92,49.9,49.92,122272.0,48.0113,48.021,48.0017,48.021,122272.0
2024-08-13 11:30:00,49.92,49.92,49.89,49.9,82469.0,48.021,48.021,47.9921,48.0017,82469.0
2024-08-13 12:00:00,49.9,49.91,49.89,49.91,130827.0,48.0017,48.0113,47.9921,48.0113,130827.0
2024-08-13 12:30:00,49.91,49.92,49.9,49.91,99198.0,48.0113,48.021,48.0017,48.0113,99198.0
2024-08-13 13:00:00,49.91,49.92,49.91,49.91,77891.0,48.0113,48.021,48.0113,48.0113,77891.0
2024-08-13 13:30:00,49.92,49.92,49.9,49.91,68656.0,48.021,48.021,48.0017,48.0113,68656.0
2024-08-13 14:00:00,49.9,49.91,49.9,49.91,130938.0,48.0017,48.0113,48.0017,48.0113,130938.0
2024-08-13 14:30:00,49.9,49.91,49.89,49.91,84589.0,48.0017,48.0113,47.9921,48.0113,84589.0
2024-08-13 15:00:00,49.91,49.92,49.9,49.91,89251.0,48.0113,48.021,48.0017,48.0113,89251.0
2024-08-13 15:30:00,49.92,49.92,49.9,49.9,131356.0,48.021,48.021,48.0017,48.0017,131356.0
2024-08-14 09:30:00,49.91,49.96,49.9,49.96,123476.0,48.0113,48.0594,48.0017,48.0594,123476.0
2024-08-14 10:00:00,49.95,49.98,49.95,49.96,410828.0,48.0498,48.0787,48.0498,48.0594,410828.0
2024-08-14 10:30:00,49.96,49.97,49.95,49.96,95311.0,48.0594,48.0691,48.0498,48.0594,95311.0
2024-08-14 11:00:00,49.95,49.98,49.95,49.98,104725.0,48.0498,48.0787,48.0498,48.0787,104725.0
2024-08-14 11:30:00,49.98,49.98,49.96,49.96,301355.0,48.0787,48.0787,48.0594,48.0594,301355.0
2024-08-14 12:00:00,49.96,49.97,49.96,49.97,225205.0,48.0594,48.0691,48.0594,48.0691,225205.0
2024-08-14 12:30:00,49.96,49.98,49.95,49.95,130511.0,48.0594,48.0787,48.0498,48.0498,130511.0
2024-08-14 13:00:00,49.96,49.96,49.93,49.94,63762.0,48.0594,48.0594,48.0306,48.0402,63762.0
2024-08-14 13:30:00,49.94,49.94,49.93,49.94,78135.0,48.0402,48.0402,48.0306,48.0402,78135.0
2024-08-14 14:00:00,49.94,49.94,49.93,49.94,233277.0,48.0402,48.0402,48.0306,48.0402,233277.0
2024-08-14 14:30:00,49.94,49.96,49.93,49.95,69174.0,48.0402,48.0594,48.0306,48.0498,69174.0
2024-08-14 15:00:00,49.95,49.96,49.93,49.94,138688.0,48.0498,48.0594,48.0306,48.0402,138688.0
2024-08-14 15:30:00,49.93,49.94,49.93,49.93,213179.0,48.0306,48.0402,48.0306,48.0306,213179.0
2024-08-15 09:30:00,49.76,49.79,49.75,49.76,109946.0,47.867,47.8959,47.8574,47.867,109946.0
2024-08-15 10:00:00,49.76,49.8,49.75,49.8,356039.0,47.867,47.9055,47.8574,47.9055,356039.0
2024-08-15 10:30:00,49.8,49.8,49.76,49.76,112050.0,47.9055,47.9055,47.867,47.867,112050.0
2024-08-15 11:00:00,49.77,49.77,49.74,49.74,164809.0,47.8767,47.8767,47.8478,47.8478,164809.0
2024-08-15 11:30:00,49.74,49.77,49.74,49.76,157214.0,47.8478,47.8767,47.8478,47.867,157214.0
2024-08-15 12:00:00,49.76,49.78,49.76,49.77,168895.0,47.867,47.8863,47.867,47.8767,168895.0
2024-08-15 12:30:00,49.77,49.77,49.74,49.75,90585.0,47.8767,47.8767,47.8478,47.8574,90585.0
2024-08-15 13:00:00,49.75,49.76,49.74,49.75,74186.0,47.8574,47.867,47.8478,47.8574,74186.0
2024-08-15 13:30:00,49.75,49.76,49.74,49.76,133904.0,47.8574,47.867,47.8478,47.867,133904.0
2024-08-15 14:00:00,49.76,49.77,49.74,49.77,156729.0,47.867,47.8767,47.8478,47.8767,156729.0
2024-08-15 14:30:00,49.76,49.77,49.76,49.76,91047.0,47.867,47.8767,47.867,47.867,91047.0
2024-08-15 15:00:00,49.77,49.79,49.76,49.79,117516.0,47.8767,47.8959,47.867,47.8959,117516.0
2024-08-15 15:30:00,49.78,49.8,49.78,49.79,141575.0,47.8863,47.9055,47.8863,47.8959,141575.0
2024-08-16 09:30:00,49.89,49.89,49.85,49.86,108671.0,47.9921,47.9921,47.9536,47.9632,108671.0
2024-08-16 10:00:00,49.85,49.85,49.82,49.83,376077.0,47.9536,47.9536,47.9248,47.9344,376077.0
2024-08-16 10:30:00,49.83,49.85,49.82,49.84,111140.0,47.9344,47.9536,47.9248,47.944,111140.0
2024-08-16 11:00:00,49.84,49.85,49.8,49.81,49686.0,47.944,47.9536,47.9055,47.9151,49686.0
2024-08-16 11:30:00,49.8,49.83,49.8,49.83,156873.0,47.9055,47.9344,47.9055,47.9344,156873.0
2024-08-16 12:00:00,49.83,49.84,49.82,49.84,120658.0,47.9344,47.944,47.9248,47.944,120658.0
2024-08-16 12:30:00,49.83,49.85,49.83,49.84,89593.0,47.9344,47.9536,47.9344,47.944,89593.0
2024-08-16 13:00:00,49.84,49.86,49.84,49.86,151481.0,47.944,47.9632,47.944,47.9632,151481.0
2024-08-16 13:30:00,49.86,49.87,49.85,49.86,92899.0,47.9632,47.9729,47.9536,47.9632,92899.0
2024-08-16 14:00:00,49.85,49.86,49.84,49.84,153337.0,47.9536,47.9632,47.944,47.944,153337.0
2024-08-16 14:30:00,49.84,49.86,49.84,49.86,121482.0,47.944,47.9632,47.944,47.9632,121482.0
2024-08-16 15:00:00,49.86,49.86,49.85,49.86,80191.0,47.9632,47.9632,47.9536,47.9632,80191.0
2024-08-16 15:30:00,49.86,49.86,49.85,49.86,159895.0,47.9632,47.9632,47.9536,47.9632,159895.0
2024-08-19 09:30:00,49.8,49.82,49.79,49.82,159314.0,47.9055,47.9248,47.8959,47.9248,159314.0
2024-08-19 10:00:00,49.82,49.83,49.79,49.81,429110.0,47.9248,47.9344,47.8959,47.9151,429110.0
2024-08-19 10:30:00,49.81,49.82,49.79,49.8,169491.0,47.9151,47.9248,47.8959,47.9055,169491.0
2024-08-19 11:00:00,49.81,49.82,49.8,49.82,238269.0,47.9151,47.9248,47.9055,47.9248,238269.0
2024-08-19 11:30:00,49.82,49.85,49.81,49.84,133456.0,47.9248,47.9536,47.9151,47.944,133456.0
2024-08-19 12:00:00,49.85,49.85,49.84,49.84,126252.0,47.9536,47.9536,47.944,47.944,126252.0
2024-08-19 12:30:00,49.84,49.85,49.84,49.85,86020.0,47.944,47.9536,47.944,47.9536,86020.0
2024-08-19 13:00:00,49.84,49.85,49.83,49.83,80295.0,47.944,47.9536,47.9344,47.9344,80295.0
2024-08-19 13:30:00,49.84,49.85,49.83,49.84,84444.0,47.944,47.9536,47.9344,47.944,84444.0
2024-08-19 14:00:00,49.85,49.85,49.83,49.84,193734.0,47.9536,47.9536,47.9344,47.944,193734.0
2024-08-19 14:30:00,49.85,49.85,49.81,49.82,90824.0,47.9536,47.9536,47.9151,47.9248,90824.0
2024-08-19 15:00:00,49.81,49.83,49.8,49.83,137993.0,47.9151,47.9344,47.9055,47.9344,137993.0
2024-08-19 15:30:00,49.83,49.83,49.81,49.82,122528.0,47.9344,47.9344,47.9151,47.9248,122528.0
2024-08-20 09:30:00,49.87,49.88,49.85,49.88,124595.0,47.9729,47.9825,47.9536,47.9825,124595.0
2024-08-20 10:00:00,49.87,49.89,49.86,49.89,403525.0,47.9729,47.9921,47.9632,47.9921,403525.0
2024-08-20 10:30:00,49.89,49.91,49.88,49.9,141954.0,47.9921,48.0113,47.9825,48.0017,141954.0
2024-08-20 11:00:00,49.9,49.92,49.9,49.91,114376.0,48.0017,48.021,48.0017,48.0113,114376.0
2024-08-20 11:30:00,49.91,49.91,49.9,49.91,118244.0,48.0113,48.0113,48.0017,48.0113,118244.0
2024-08-20 12:00:00,49.91,49.91,49.9,49.91,85749.0,48.0113,48.0113,48.0017,48.0113,85749.0
2024-08-20 12:30:00,49.91,49.92,49.9,49.91,93549.0,48.0113,48.021,48.0017,48.0113,93549.0
2024-08-20 13:00:00,49.91,49.92,49.9,49.91,112572.0,48.0113,48.021,48.0017,48.0113,112572.0
2024-08-20 13:30:00,49.91,49.91,49.9,49.91,83688.0,48.0113,48.0113,48.0017,48.0113,83688.0
2024-08-20 14:00:00,49.91,49.91,49.89,49.91,259810.0,48.0113,48.0113,47.9921,48.0113,259810.0
2024-08-20 14:30:00,49.91,49.91,49.89,49.9,221903.0,48.0113,48.0113,47.9921,48.0017,221903.0
2024-08-20 15:00:00,49.91,49.91,49.89,49.91,166544.0,48.0113,48.0113,47.9921,48.0113,166544.0
2024-08-20 15:30:00,49.91,49.92,49.9,49.91,196680.0,48.0113,48.021,48.0017,48.0113,196680.0
2024-08-21 09:30:00,49.93,49.96,49.93,49.95,125422.0,48.0306,48.0594,48.0306,48.0498,125422.0
2024-08-21 10:00:00,49.94,49.98,49.88,49.96,486372.0,48.0402,48.0787,47.9825,48.0594,486372.0
2024-08-21 10:30:00,49.96,49.97,49.9,49.96,215366.0,48.0594,48.0691,48.0017,48.0594,215366.0
2024-08-21 11:00:00,49.96,49.98,49.95,49.97,177898.0,48.0594,48.0787,48.0498,48.0691,177898.0
2024-08-21 11:30:00,49.97,50.01,49.97,50.0,156948.0,48.0691,48.1075,48.0691,48.0979,156948.0
2024-08-21 12:00:00,50.0,50.01,49.99,50.01,173118.0,48.0979,48.1075,48.0883,48.1075,173118.0
2024-08-21 12:30:00,50.0,50.01,49.99,50.0,151772.0,48.0979,48.1075,48.0883,48.0979,151772.0
2024-08-21 13:00:00,50.0,50.01,49.98,50.0,143329.0,48.0979,48.1075,48.0787,48.0979,143329.0
2024-08-21 13:30:00,50.0,50.02,49.99,50.01,103703.0,48.0979,48.1171,48.0883,48.1075,103703.0
2024-08-21 14:00:00,50.01,50.03,50.01,50.03,133489.0,48.1075,48.1268,48.1075,48.1268,133489.0
2024-08-21 14:30:00,50.03,50.04,50.0,50.0,108602.0,48.1268,48.1364,48.0979,48.0979,108602.0
2024-08-21 15:00:00,50.01,50.01,49.98,49.98,71354.0,48.1075,48.1075,48.0787,48.0787,71354.0
2024-08-21 15:30:00,49.98,49.99,49.97,49.98,108302.0,48.0787,48.0883,48.0691,48.0787,108302.0
2024-08-22 09:30:00,49.89,49.92,49.85,49.89,116241.0,47.9921,48.021,47.9536,47.9921,116241.0
2024-08-22 10:00:00,49.89,49.89,49.83,49.84,549960.0,47.9921,47.9921,47.9344,47.944,549960.0
2024-08-22 10:30:00,49.84,49.86,49.82,49.85,206889.0,47.944,47.9632,47.9248,47.9536,206889.0
2024-08-22 11:00:00,49.85,49.85,49.82,49.84,90269.0,47.9536,47.9536,47.9248,47.944,90269.0
2024-08-22 11:30:00,49.84,49.85,49.83,49.84,170318.0,47.944,47.9536,47.9344,47.944,170318.0
2024-08-22 12:00:00,49.83,49.84,49.8,49.8,78847.0,47.9344,47.944,47.9055,47.9055,78847.0
2024-08-22 12:30:00,49.8,49.81,49.79,49.8,116633.0,47.9055,47.9151,47.8959,47.9055,116633.0
2024-08-22 13:00:00,49.8,49.81,49.78,49.8,167299.0,47.9055,47.9151,47.8863,47.9055,167299.0
2024-08-22 13:30:00,49.8,49.81,49.79,49.8,160079.0,47.9055,47.9151,47.8959,47.9055,160079.0
2024-08-22 14:00:00,49.8,49.81,49.8,49.8,102858.0,47.9055,47.9151,47.9055,47.9055,102858.0
2024-08-22 14:30:00,49.8,49.81,49.79,49.8,99008.0,47.9055,47.9151,47.8959,47.9055,99008.0
2024-08-22 15:00:00,49.8,49.82,49.8,49.82,133881.0,47.9055,47.9248,47.9055,47.9248,133881.0
2024-08-22 15:30:00,49.82,49.82,49.8,49.81,200131.0,47.9248,47.9248,47.9055,47.9151,200131.0
2024-08-23 09:30:00,49.91,49.91,49.84,49.87,153802.0,48.0113,48.0113,47.944,47.9729,153802.0
2024-08-23 10:00:00,49.87,50.01,49.84,49.97,491403.0,47.9729,48.1075,47.944,48.0691,491403.0
2024-08-23 10:30:00,49.97,50.0,49.95,49.98,223864.0,48.0691,48.0979,48.0498,48.0787,223864.0
2024-08-23 11:00:00,49.98,50.0,49.97,49.98,165994.0,48.0787,48.0979,48.0691,48.0787,165994.0
2024-08-23 11:30:00,49.98,49.98,49.96,49.98,145724.0,48.0787,48.0787,48.0594,48.0787,145724.0
2024-08-23 12:00:00,49.98,49.98,49.96,49.98,160917.0,48.0787,48.0787,48.0594,48.0787,160917.0
2024-08-23 12:30:00,49.97,49.98,49.94,49.96,87713.0,48.0691,48.0787,48.0402,48.0594,87713.0
2024-08-23 13:00:00,49.96,49.96,49.94,49.95,78159.0,48.0594,48.0594,48.0402,48.0498,78159.0
2024-08-23 13:30:00,49.95,49.97,49.94,49.97,82634.0,48.0498,48.0691,48.0402,48.0691,82634.0
2024-08-23 14:00:00,49.97,49.99,49.96,49.98,106608.0,48.0691,48.0883,48.0594,48.0787,106608.0
2024-08-23 14:30:00,49.98,49.99,49.97,49.97,100147.0,48.0787,48.0883,48.0691,48.0691,100147.0
2024-08-23 15:00:00,49.97,49.99,49.96,49.98,100656.0,48.0691,48.0883,48.0594,48.0787,100656.0
2024-08-23 15:30:00,49.98,49.98,49.96,49.97,131340.0,48.0787,48.0787,48.0594,48.0691,131340.0
2024-08-26 09:30:00,49.94,49.94,49.85,49.86,177185.0,48.0402,48.0402,47.9536,47.9632,177185.0
2024-08-26 10:00:00,49.85,49.91,49.85,49.89,381293.0,47.9536,48.0113,47.9536,47.9921,381293.0
2024-08-26 10:30:00,49.9,49.93,49.9,49.91,130609.0,48.0017,48.0306,48.0017,48.0113,130609.0
2024-08-26 11:00:00,49.92,49.92,49.87,49.88,95654.0,48.021,48.021,47.9729,47.9825,95654.0
2024-08-26 11:30:00,49.88,49.89,49.86,49.88,102504.0,47.9825,47.9921,47.9632,47.9825,102504.0
2024-08-26 12:00:00,49.87,49.89,49.87,49.88,82238.0,47.9729,47.9921,47.9729,47.9825,82238.0
2024-08-26 12:30:00,49.88,49.89,49.87,49.88,135779.0,47.9825,47.9921,47.9729,47.9825,135779.0
2024-08-26 13:00:00,49.87,49.9,49.87,49.88,83612.0,47.9729,48.0017,47.9729,47.9825,83612.0
2024-08-26 13:30:00,49.88,49.89,49.88,49.88,69851.0,47.9825,47.9921,47.9825,47.9825,69851.0
2024-08-26 14:00:00,49.88,49.9,49.88,49.89,117844.0,47.9825,48.0017,47.9825,47.9921,117844.0
2024-08-26 14:30:00,49.88,49.89,49.87,49.87,111035.0,47.9825,47.9921,47.9729,47.9729,111035.0
2024-08-26 15:00:00,49.87,49.88,49.87,49.87,73049.0,47.9729,47.9825,47.9729,47.9729,73049.0
2024-08-26 15:30:00,49.88,49.88,49.87,49.88,129330.0,47.9825,47.9825,47.9729,47.9825,129330.0
2024-08-27 09:30:00,49.75,49.79,49.75,49.78,133008.0,47.8574,47.8959,47.8574,47.8863,133008.0
2024-08-27 10:00:00,49.78,49.8,49.76,49.79,203223.0,47.8863,47.9055,47.867,47.8959,203223.0
2024-08-27 10:30:00,49.79,49.82,49.78,49.82,383520.0,47.8959,47.9248,47.8863,47.9248,383520.0
2024-08-27 11:00:00,49.81,49.83,49.8,49.82,71294.0,47.9151,47.9344,47.9055,47.9248,71294.0
2024-08-27 11:30:00,49.81,49.82,49.8,49.81,129968.0,47.9151,47.9248,47.9055,47.9151,129968.0
2024-08-27 12:00:00,49.81,49.82,49.79,49.82,74776.0,47.9151,47.9248,47.8959,47.9248,74776.0
2024-08-27 12:30:00,49.81,49.83,49.81,49.83,75500.0,47.9151,47.9344,47.9151,47.9344,75500.0
2024-08-27 13:00:00,49.83,49.85,49.82,49.85,93206.0,47.9344,47.9536,47.9248,47.9536,93206.0
2024-08-27 13:30:00,49.84,49.85,49.84,49.84,109604.0,47.944,47.9536,47.944,47.944,109604.0
2024-08-27 14:00:00,49.85,49.86,49.84,49.86,146670.0,47.9536,47.9632,47.944,47.9632,146670.0
2024-08-27 14:30:00,49.85,49.86,49.85,49.86,65843.0,47.9536,47.9632,47.9536,47.9632,65843.0
2024-08-27 15:00:00,49.85,49.86,49.84,49.86,134672.0,47.9536,47.9632,47.944,47.9632,134672.0
2024-08-27 15:30:00,49.86,49.86,49.85,49.86,191794.0,47.9632,47.9632,47.9536,47.9632,191794.0
2024-08-28 09:30:00,49.85,49.86,49.83,49.84,147150.0,47.9536,47.9632,47.9344,47.944,147150.0
2024-08-28 10:00:00,49.85,49.87,49.84,49.85,447908.0,47.9536,47.9729,47.944,47.9536,447908.0
2024-08-28 10:30:00,49.85,49.87,49.85,49.87,96974.0,47.9536,47.9729,47.9536,47.9729,96974.0
2024-08-28 11:00:00,49.87,49.87,49.85,49.87,92096.0,47.9729,47.9729,47.9536,47.9729,92096.0
2024-08-28 11:30:00,49.87,49.87,49.84,49.85,83972.0,47.9729,47.9729,47.944,47.9536,83972.0
2024-08-28 12:00:00,49.86,49.86,49.84,49.85,88021.0,47.9632,47.9632,47.944,47.9536,88021.0
2024-08-28 12:30:00,49.84,49.85,49.83,49.85,142430.0,47.944,47.9536,47.9344,47.9536,142430.0
2024-08-28 13:00:00,49.84,49.85,49.84,49.85,190049.0,47.944,47.9536,47.944,47.9536,190049.0
2024-08-28 13:30:00,49.85,49.85,49.84,49.85,72635.0,47.9536,47.9536,47.944,47.9536,72635.0
2024-08-28 14:00:00,49.85,49.85,49.83,49.84,111646.0,47.9536,47.9536,47.9344,47.944,111646.0
2024-08-28 14:30:00,49.84,49.84,49.83,49.83,110585.0,47.944,47.944,47.9344,47.9344,110585.0
2024-08-28 15:00:00,49.84,49.84,49.82,49.83,81720.0,47.944,47.944,47.9248,47.9344,81720.0
2024-08-28 15:30:00,49.83,49.83,49.82,49.82,108032.0,47.9344,47.9344,47.9248,47.9248,108032.0
2024-08-29 09:30:00,49.81,49.81,49.79,49.79,111538.0,47.9151,47.9151,47.8959,47.8959,111538.0
2024-08-29 10:00:00,49.8,49.83,49.79,49.83,367859.0,47.9055,47.9344,47.8959,47.9344,367859.0
2024-08-29 10:30:00,49.83,49.83,49.77,49.79,176368.0,47.9344,47.9344,47.8767,47.8959,176368.0
2024-08-29 11:00:00,49.79,49.8,49.78,49.79,147643.0,47.8959,47.9055,47.8863,47.8959,147643.0
2024-08-29 11:30:00,49.79,49.82,49.78,49.82,124208.0,47.8959,47.9248,47.8863,47.9248,124208.0
2024-08-29 12:00:00,49.82,49.82,49.81,49.82,313318.0,47.9248,47.9248,47.9151,47.9248,313318.0
2024-08-29 12:30:00,49.82,49.82,49.81,49.82,83443.0,47.9248,47.9248,47.9151,47.9248,83443.0
2024-08-29 13:00:00,49.82,49.83,49.8,49.8,121383.0,47.9248,47.9344,47.9055,47.9055,121383.0
2024-08-29 13:30:00,49.8,49.82,49.8,49.82,100233.0,47.9055,47.9248,47.9055,47.9248,100233.0
2024-08-29 14:00:00,49.82,49.82,49.81,49.81,108518.0,47.9248,47.9248,47.9151,47.9151,108518.0
2024-08-29 14:30:00,49.82,49.82,49.8,49.81,92659.0,47.9248,47.9248,47.9055,47.9151,92659.0
2024-08-29 15:00:00,49.81,49.81,49.79,49.8,114593.0,47.9151,47.9151,47.8959,47.9055,114593.0
2024-08-29 15:30:00,49.81,49.81,49.79,49.8,153372.0,47.9151,47.9151,47.8959,47.9055,153372.0
2024-08-30 09:30:00,49.83,49.85,49.82,49.83,112731.0,47.9344,47.9536,47.9248,47.9344,112731.0
2024-08-30 10:00:00,49.83,49.88,49.82,49.86,447940.0,47.9344,47.9825,47.9248,47.9632,447940.0
2024-08-30 10:30:00,49.85,49.85,49.82,49.82,114981.0,47.9536,47.9536,47.9248,47.9248,114981.0
2024-08-30 11:00:00,49.83,49.86,49.81,49.82,134210.0,47.9344,47.9632,47.9151,47.9248,134210.0
2024-08-30 11:30:00,49.82,49.82,49.79,49.8,98867.0,47.9248,47.9248,47.8959,47.9055,98867.0
2024-08-30 12:00:00,49.79,49.8,49.74,49.75,154911.0,47.8959,47.9055,47.8478,47.8574,154911.0
2024-08-30 12:30:00,49.76,49.76,49.74,49.75,97435.0,47.867,47.867,47.8478,47.8574,97435.0
2024-08-30 13:00:00,49.75,49.76,49.74,49.75,71406.0,47.8574,47.867,47.8478,47.8574,71406.0
2024-08-30 13:30:00,49.75,49.77,49.74,49.76,119343.0,47.8574,47.8767,47.8478,47.867,119343.0
2024-08-30 14:00:00,49.77,49.78,49.75,49.77,113280.0,47.8767,47.8863,47.8574,47.8767,113280.0
2024-08-30 14:30:00,49.78,49.78,49.75,49.76,69779.0,47.8863,47.8863,47.8574,47.867,69779.0
2024-08-30 15:00:00,49.76,49.78,49.75,49.78,67520.0,47.867,47.8863,47.8574,47.8863,67520.0
2024-08-30 15:30:00,49.78,49.78,49.74,49.77,642470.0,47.8863,47.8863,47.8478,47.8767,642470.0
2024-09-03 09:30:00,49.71,49.76,49.71,49.75,301278.0,47.9161,47.9643,47.9161,47.9546,301278.0
2024-09-03 10:00:00,49.76,49.8,49.73,49.78,612715.0,47.9643,48.0028,47.9353,47.9835,612715.0
2024-09-03 10:30:00,49.79,49.8,49.77,49.78,162566.0,47.9932,48.0028,47.9739,47.9835,162566.0
2024-09-03 11:00:00,49.78,49.78,49.74,49.75,179143.0,47.9835,47.9835,47.945,47.9546,179143.0
2024-09-03 11:30:00,49.75,49.76,49.73,49.75,205681.0,47.9546,47.9643,47.9353,47.9546,205681.0
2024-09-03 12:00:00,49.75,49.76,49.73,49.75,342962.0,47.9546,47.9643,47.9353,47.9546,342962.0
2024-09-03 12:30:00,49.75,49.75,49.73,49.73,122068.0,47.9546,47.9546,47.9353,47.9353,122068.0
2024-09-03 13:00:00,49.74,49.76,49.73,49.76,88029.0,47.945,47.9643,47.9353,47.9643,88029.0
2024-09-03 13:30:00,49.76,49.76,49.74,49.75,109180.0,47.9643,47.9643,47.945,47.9546,109180.0
2024-09-03 14:00:00,49.74,49.76,49.74,49.76,214855.0,47.945,47.9643,47.945,47.9643,214855.0
2024-09-03 14:30:00,49.76,49.76,49.74,49.76,121483.0,47.9643,47.9643,47.945,47.9643,121483.0
2024-09-03 15:00:00,49.76,49.78,49.75,49.77,253238.0,47.9643,47.9835,47.9546,47.9739,253238.0
2024-09-03 15:30:00,49.77,49.78,49.76,49.77,325219.0,47.9739,47.9835,47.9643,47.9739,325219.0
2024-09-04 09:30:00,49.87,49.9,49.85,49.89,206489.0,48.0703,48.0992,48.051,48.0896,206489.0
2024-09-04 10:00:00,49.89,49.97,49.89,49.94,573092.0,48.0896,48.1667,48.0896,48.1378,573092.0
2024-09-04 10:30:00,49.94,49.95,49.93,49.95,183877.0,48.1378,48.1474,48.1281,48.1474,183877.0
2024-09-04 11:00:00,49.94,49.95,49.92,49.94,204104.0,48.1378,48.1474,48.1185,48.1378,204104.0
2024-09-04 11:30:00,49.94,49.94,49.92,49.93,159046.0,48.1378,48.1378,48.1185,48.1281,159046.0
2024-09-04 12:00:00,49.92,49.93,49.91,49.93,194643.0,48.1185,48.1281,48.1088,48.1281,194643.0
2024-09-04 12:30:00,49.93,49.94,49.92,49.94,101814.0,48.1281,48.1378,48.1185,48.1378,101814.0
2024-09-04 13:00:00,49.94,49.94,49.93,49.94,175902.0,48.1378,48.1378,48.1281,48.1378,175902.0
2024-09-04 13:30:00,49.94,49.95,49.93,49.94,145227.0,48.1378,48.1474,48.1281,48.1378,145227.0
2024-09-04 14:00:00,49.94,49.96,49.93,49.95,160891.0,48.1378,48.157,48.1281,48.1474,160891.0
2024-09-04 14:30:00,49.94,49.96,49.94,49.96,103208.0,48.1378,48.157,48.1378,48.157,103208.0
2024-09-04 15:00:00,49.96,49.97,49.95,49.97,321256.0,48.157,48.1667,48.1474,48.1667,321256.0
2024-09-04 15:30:00,49.96,49.97,49.95,49.96,236507.0,48.157,48.1667,48.1474,48.157,236507.0
2024-09-05 09:30:00,49.97,50.0,49.96,49.99,156556.0,48.1667,48.1956,48.157,48.186,156556.0
2024-09-05 10:00:00,49.99,49.99,49.93,49.94,1230289.0,48.186,48.186,48.1281,48.1378,1230289.0
2024-09-05 10:30:00,49.94,49.95,49.9,49.92,145968.0,48.1378,48.1474,48.0992,48.1185,145968.0
2024-09-05 11:00:00,49.91,49.95,49.9,49.95,283299.0,48.1088,48.1474,48.0992,48.1474,283299.0
2024-09-05 11:30:00,49.95,49.96,49.94,49.96,168257.0,48.1474,48.157,48.1378,48.157,168257.0
2024-09-05 12:00:00,49.96,49.97,49.94,49.97,127750.0,48.157,48.1667,48.1378,48.1667,127750.0
2024-09-05 12:30:00,49.97,49.97,49.95,49.97,111948.0,48.1667,48.1667,48.1474,48.1667,111948.0
2024-09-05 13:00:00,49.97,49.98,49.96,49.98,113158.0,48.1667,48.1763,48.157,48.1763,113158.0
2024-09-05 13:30:00,49.98,49.98,49.97,49.98,44187.0,48.1763,48.1763,48.1667,48.1763,44187.0
2024-09-05 14:00:00,49.98,49.99,49.97,49.98,98748.0,48.1763,48.186,48.1667,48.1763,98748.0
2024-09-05 14:30:00,49.98,49.99,49.96,49.97,153323.0,48.1763,48.186,48.157,48.1667,153323.0
2024-09-05 15:00:00,49.98,49.99,49.97,49.98,159952.0,48.1763,48.186,48.1667,48.1763,159952.0
2024-09-05 15:30:00,49.98,49.98,49.97,49.97,128777.0,48.1763,48.1763,48.1667,48.1667,128777.0
2024-09-06 09:30:00,50.02,50.03,49.97,50.0,166836.0,48.2149,48.2245,48.1667,48.1956,166836.0
2024-09-06 10:00:00,50.0,50.07,49.99,50.07,295318.0,48.1956,48.2631,48.186,48.2631,295318.0
2024-09-06 10:30:00,50.07,50.12,50.06,50.11,352895.0,48.2631,48.3113,48.2534,48.3016,352895.0
2024-09-06 11:00:00,50.12,50.17,50.08,50.11,227736.0,48.3113,48.3595,48.2727,48.3016,227736.0
2024-09-06 11:30:00,50.1,50.11,50.07,50.09,144959.0,48.292,48.3016,48.2631,48.2823,144959.0
2024-09-06 12:00:00,50.1,50.1,50.02,50.03,118146.0,48.292,48.292,48.2149,48.2245,118146.0
2024-09-06 12:30:00,50.03,50.03,50.01,50.02,210940.0,48.2245,48.2245,48.2052,48.2149,210940.0
2024-09-06 13:00:00,50.02,50.05,50.0,50.05,74397.0,48.2149,48.2438,48.1956,48.2438,74397.0
2024-09-06 13:30:00,50.05,50.06,50.02,50.03,119153.0,48.2438,48.2534,48.2149,48.2245,119153.0
2024-09-06 14:00:00,50.03,50.04,50.01,50.04,205267.0,48.2245,48.2341,48.2052,48.2341,205267.0
2024-09-06 14:30:00,50.04,50.04,50.02,50.04,100937.0,48.2341,48.2341,48.2149,48.2341,100937.0
2024-09-06 15:00:00,50.04,50.04,50.01,50.02,103135.0,48.2341,48.2341,48.2052,48.2149,103135.0
2024-09-06 15:30:00,50.01,50.02,49.99,49.99,363189.0,48.2052,48.2149,48.186,48.186,363189.0
2024-09-09 09:30:00,50.06,50.08,50.02,50.07,406179.0,48.2534,48.2727,48.2149,48.2631,406179.0
2024-09-09 10:00:00,50.07,50.1,50.05,50.09,457812.0,48.2631,48.292,48.2438,48.2823,457812.0
2024-09-09 10:30:00,50.11,50.12,50.09,50.12,150606.0,48.3016,48.3113,48.2823,48.3113,150606.0
2024-09-09 11:00:00,50.12,50.14,50.11,50.12,166767.0,48.3113,48.3305,48.3016,48.3113,166767.0
2024-09-09 11:30:00,50.13,50.14,50.12,50.14,253508.0,48.3209,48.3305,48.3113,48.3305,253508.0
2024-09-09 12:00:00,50.14,50.14,50.12,50.13,127515.0,48.3305,48.3305,48.3113,48.3209,127515.0
2024-09-09 12:30:00,50.13,50.14,50.12,50.14,151832.0,48.3209,48.3305,48.3113,48.3305,151832.0
2024-09-09 13:00:00,50.14,50.16,50.13,50.15,121131.0,48.3305,48.3498,48.3209,48.3402,121131.0
2024-09-09 13:30:00,50.15,50.15,50.12,50.12,79460.0,48.3402,48.3402,48.3113,48.3113,79460.0
2024-09-09 14:00:00,50.13,50.14,50.12,50.13,230976.0,48.3209,48.3305,48.3113,48.3209,230976.0
2024-09-09 14:30:00,50.13,50.13,50.12,50.13,144241.0,48.3209,48.3209,48.3113,48.3209,144241.0
2024-09-09 15:00:00,50.13,50.14,50.12,50.12,93138.0,48.3209,48.3305,48.3113,48.3113,93138.0
2024-09-09 15:30:00,50.13,50.14,50.12,50.13,261559.0,48.3209,48.3305,48.3113,48.3209,261559.0
2024-09-10 09:30:00,50.1,50.12,50.08,50.11,114473.0,48.292,48.3113,48.2727,48.3016,114473.0
2024-09-10 10:00:00,50.11,50.15,50.1,50.14,351355.0,48.3016,48.3402,48.292,48.3305,351355.0
2024-09-10 10:30:00,50.14,50.16,50.13,50.16,139787.0,48.3305,48.3498,48.3209,48.3498,139787.0
2024-09-10 11:00:00,50.16,50.19,50.15,50.19,413832.0,48.3498,48.3787,48.3402,48.3787,413832.0
2024-09-10 11:30:00,50.19,50.22,50.18,50.22,125585.0,48.3787,48.4077,48.3691,48.4077,125585.0
2024-09-10 12:00:00,50.22,50.23,50.19,50.2,116971.0,48.4077,48.4173,48.3787,48.3884,116971.0
2024-09-10 12:30:00,50.2,50.2,50.18,50.2,132183.0,48.3884,48.3884,48.3691,48.3884,132183.0
2024-09-10 13:00:00,50.2,50.22,50.18,50.2,208157.0,48.3884,48.4077,48.3691,48.3884,208157.0
2024-09-10 13:30:00,50.21,50.23,50.2,50.22,88594.0,48.398,48.4173,48.3884,48.4077,88594.0
2024-09-10 14:00:00,50.22,50.23,50.21,50.23,124535.0,48.4077,48.4173,48.398,48.4173,124535.0
2024-09-10 14:30:00,50.23,50.23,50.21,50.22,144160.0,48.4173,48.4173,48.398,48.4077,144160.0
2024-09-10 15:00:00,50.22,50.22,50.21,50.22,87651.0,48.4077,48.4077,48.398,48.4077,87651.0
2024-09-10 15:30:00,50.22,50.22,50.2,50.22,189752.0,48.4077,48.4077,48.3884,48.4077,189752.0
2024-09-11 09:30:00,50.2,50.28,50.18,50.28,175185.0,48.3884,48.4655,48.3691,48.4655,175185.0
2024-09-11 10:00:00,50.28,50.32,50.25,50.3,470111.0,48.4655,48.504,48.4366,48.4848,470111.0
2024-09-11 10:30:00,50.3,50.33,50.3,50.3,173016.0,48.4848,48.5137,48.4848,48.4848,173016.0
2024-09-11 11:00:00,50.31,50.31,50.28,50.29,157602.0,48.4944,48.4944,48.4655,48.4751,157602.0
2024-09-11 11:30:00,50.29,50.3,50.25,50.26,103694.0,48.4751,48.4848,48.4366,48.4462,103694.0
2024-09-11 12:00:00,50.26,50.26,50.24,50.26,148703.0,48.4462,48.4462,48.4269,48.4462,148703.0
2024-09-11 12:30:00,50.26,50.26,50.24,50.26,116776.0,48.4462,48.4462,48.4269,48.4462,116776.0
2024-09-11 13:00:00,50.26,50.29,50.23,50.23,131209.0,48.4462,48.4751,48.4173,48.4173,131209.0
2024-09-11 13:30:00,50.23,50.25,50.23,50.24,68273.0,48.4173,48.4366,48.4173,48.4269,68273.0
2024-09-11 14:00:00,50.24,50.25,50.24,50.25,139263.0,48.4269,48.4366,48.4269,48.4366,139263.0
2024-09-11 14:30:00,50.25,50.27,50.24,50.27,203183.0,48.4366,48.4558,48.4269,48.4558,203183.0
2024-09-11 15:00:00,50.27,50.28,50.26,50.28,108417.0,48.4558,48.4655,48.4462,48.4655,108417.0
2024-09-11 15:30:00,50.28,50.28,50.26,50.26,120389.0,48.4655,48.4655,48.4462,48.4462,120389.0
2024-09-12 09:30:00,50.2,50.25,50.17,50.25,255021.0,48.3884,48.4366,48.3595,48.4366,255021.0
2024-09-12 10:00:00,50.24,50.24,50.17,50.18,310335.0,48.4269,48.4269,48.3595,48.3691,310335.0
2024-09-12 10:30:00,50.18,50.18,50.15,50.17,176138.0,48.3691,48.3691,48.3402,48.3595,176138.0
2024-09-12 11:00:00,50.17,50.18,50.15,50.16,144043.0,48.3595,48.3691,48.3402,48.3498,144043.0
2024-09-12 11:30:00,50.16,50.19,50.15,50.18,128855.0,48.3498,48.3787,48.3402,48.3691,128855.0
2024-09-12 12:00:00,50.18,50.18,50.14,50.15,201885.0,48.3691,48.3691,48.3305,48.3402,201885.0
2024-09-12 12:30:00,50.15,50.16,50.14,50.16,67480.0,48.3402,48.3498,48.3305,48.3498,67480.0
2024-09-12 13:00:00,50.16,50.17,50.14,50.16,91134.0,48.3498,48.3595,48.3305,48.3498,91134.0
2024-09-12 13:30:00,50.15,50.18,50.15,50.18,110975.0,48.3402,48.3691,48.3402,48.3691,110975.0
2024-09-12 14:00:00,50.18,50.18,50.16,50.18,141209.0,48.3691,48.3691,48.3498,48.3691,141209.0
2024-09-12 14:30:00,50.18,50.18,50.15,50.17,85131.0,48.3691,48.3691,48.3402,48.3595,85131.0
2024-09-12 15:00:00,50.18,50.2,50.17,50.19,91102.0,48.3691,48.3884,48.3595,48.3787,91102.0
2024-09-12 15:30:00,50.19,50.2,50.18,50.18,133599.0,48.3787,48.3884,48.3691,48.3691,133599.0
2024-09-13 09:30:00,50.27,50.27,50.24,50.26,168342.0,48.4558,48.4558,48.4269,48.4462,168342.0
2024-09-13 10:00:00,50.25,50.26,50.23,50.24,324416.0,48.4366,48.4462,48.4173,48.4269,324416.0
2024-09-13 10:30:00,50.25,50.26,50.24,50.26,161867.0,48.4366,48.4462,48.4269,48.4462,161867.0
2024-09-13 11:00:00,50.26,50.26,50.24,50.26,188086.0,48.4462,48.4462,48.4269,48.4462,188086.0
2024-09-13 11:30:00,50.26,50.27,50.25,50.26,193557.0,48.4462,48.4558,48.4366,48.4462,193557.0
2024-09-13 12:00:00,50.27,50.29,50.26,50.29,137950.0,48.4558,48.4751,48.4462,48.4751,137950.0
2024-09-13 12:30:00,50.29,50.29,50.28,50.29,98381.0,48.4751,48.4751,48.4655,48.4751,98381.0
2024-09-13 13:00:00,50.29,50.29,50.28,50.29,63722.0,48.4751,48.4751,48.4655,48.4751,63722.0
2024-09-13 13:30:00,50.29,50.3,50.29,50.3,40226.0,48.4751,48.4848,48.4751,48.4848,40226.0
2024-09-13 14:00:00,50.3,50.3,50.28,50.29,158955.0,48.4848,48.4848,48.4655,48.4751,158955.0
2024-09-13 14:30:00,50.29,50.3,50.28,50.3,84852.0,48.4751,48.4848,48.4655,48.4848,84852.0
2024-09-13 15:00:00,50.3,50.3,50.28,50.28,138511.0,48.4848,48.4848,48.4655,48.4655,138511.0
2024-09-13 15:30:00,50.29,50.29,50.27,50.27,177890.0,48.4751,48.4751,48.4558,48.4558,177890.0
2024-09-16 09:30:00,50.29,50.31,50.27,50.29,92542.0,48.4751,48.4944,48.4558,48.4751,92542.0
2024-09-16 10:00:00,50.29,50.31,50.28,50.31,467250.0,48.4751,48.4944,48.4655,48.4944,467250.0
2024-09-16 10:30:00,50.31,50.35,50.31,50.35,97908.0,48.4944,48.533,48.4944,48.533,97908.0
2024-09-16 11:00:00,50.34,50.36,50.34,50.36,131767.0,48.5233,48.5426,48.5233,48.5426,131767.0
2024-09-16 11:30:00,50.36,50.36,50.34,50.36,156590.0,48.5426,48.5426,48.5233,48.5426,156590.0
2024-09-16 12:00:00,50.36,50.36,50.34,50.35,133662.0,48.5426,48.5426,48.5233,48.533,133662.0
2024-09-16 12:30:00,50.34,50.36,50.34,50.36,88156.0,48.5233,48.5426,48.5233,48.5426,88156.0
2024-09-16 13:00:00,50.36,50.37,50.35,50.36,128559.0,48.5426,48.5522,48.533,48.5426,128559.0
2024-09-16 13:30:00,50.36,50.36,50.35,50.36,93231.0,48.5426,48.5426,48.533,48.5426,93231.0
2024-09-16 14:00:00,50.36,50.37,50.35,50.35,220476.0,48.5426,48.5522,48.533,48.533,220476.0
2024-09-16 14:30:00,50.35,50.36,50.34,50.35,148742.0,48.533,48.5426,48.5233,48.533,148742.0
2024-09-16 15:00:00,50.36,50.36,50.35,50.35,122557.0,48.5426,48.5426,48.533,48.533,122557.0
2024-09-16 15:30:00,50.36,50.36,50.34,50.36,173501.0,48.5426,48.5426,48.5233,48.5426,173501.0
2024-09-17 09:30:00,50.32,50.37,50.3,50.31,204253.0,48.504,48.5522,48.4848,48.4944,204253.0
2024-09-17 10:00:00,50.31,50.32,50.29,50.31,622063.0,48.4944,48.504,48.4751,48.4944,622063.0
2024-09-17 10:30:00,50.3,50.31,50.29,50.3,381288.0,48.4848,48.4944,48.4751,48.4848,381288.0
2024-09-17 11:00:00,50.3,50.31,50.28,50.29,201922.0,48.4848,48.4944,48.4655,48.4751,201922.0
2024-09-17 11:30:00,50.29,50.31,50.29,50.3,183481.0,48.4751,48.4944,48.4751,48.4848,183481.0
2024-09-17 12:00:00,50.3,50.3,50.27,50.28,136095.0,48.4848,48.4848,48.4558,48.4655,136095.0
2024-09-17 12:30:00,50.28,50.29,50.27,50.28,106785.0,48.4655,48.4751,48.4558,48.4655,106785.0
2024-09-17 13:00:00,50.28,50.29,50.25,50.27,163507.0,48.4655,48.4751,48.4366,48.4558,163507.0
2024-09-17 13:30:00,50.27,50.29,50.26,50.28,304048.0,48.4558,48.4751,48.4462,48.4655,304048.0
2024-09-17 14:00:00,50.28,50.29,50.27,50.29,191559.0,48.4655,48.4751,48.4558,48.4751,191559.0
2024-09-17 14:30:00,50.29,50.29,50.28,50.29,124375.0,48.4751,48.4751,48.4655,48.4751,124375.0
2024-09-17 15:00:00,50.29,50.3,50.28,50.29,201246.0,48.4751,48.4848,48.4655,48.4751,201246.0
2024-09-17 15:30:00,50.29,50.29,50.27,50.28,218323.0,48.4751,48.4751,48.4558,48.4655,218323.0
2024-09-18 09:30:00,50.2,50.21,50.19,50.2,154323.0,48.3884,48.398,48.3787,48.3884,154323.0
2024-09-18 10:00:00,50.2,50.2,50.17,50.18,354812.0,48.3884,48.3884,48.3595,48.3691,354812.0
2024-09-18 10:30:00,50.18,50.18,50.16,50.18,116955.0,48.3691,48.3691,48.3498,48.3691,116955.0
2024-09-18 11:00:00,50.17,50.19,50.16,50.19,199300.0,48.3595,48.3787,48.3498,48.3787,199300.0
2024-09-18 11:30:00,50.19,50.19,50.17,50.18,89688.0,48.3787,48.3787,48.3595,48.3691,89688.0
2024-09-18 12:00:00,50.18,50.19,50.18,50.19,143437.0,48.3691,48.3787,48.3691,48.3787,143437.0
2024-09-18 12:30:00,50.19,50.2,50.18,50.19,135612.0,48.3787,48.3884,48.3691,48.3787,135612.0
2024-09-18 13:00:00,50.2,50.21,50.19,50.21,179502.0,48.3884,48.398,48.3787,48.398,179502.0
2024-09-18 13:30:00,50.21,50.21,50.18,50.19,114250.0,48.398,48.398,48.3691,48.3787,114250.0
2024-09-18 14:00:00,50.19,50.29,50.19,50.26,262267.0,48.3787,48.4751,48.3787,48.4462,262267.0
2024-09-18 14:30:00,50.26,50.3,50.21,50.22,135608.0,48.4462,48.4848,48.398,48.4077,135608.0
2024-09-18 15:00:00,50.22,50.22,50.14,50.18,121835.0,48.4077,48.4077,48.3305,48.3691,121835.0
2024-09-18 15:30:00,50.17,50.18,50.13,50.15,237460.0,48.3595,48.3691,48.3209,48.3402,237460.0
2024-09-19 09:30:00,50.15,50.15,50.12,50.14,202525.0,48.3402,48.3402,48.3113,48.3305,202525.0
2024-09-19 10:00:00,50.14,50.16,50.11,50.15,514276.0,48.3305,48.3498,48.3016,48.3402,514276.0
2024-09-19 10:30:00,50.14,50.17,50.14,50.16,109088.0,48.3305,48.3595,48.3305,48.3498,109088.0
2024-09-19 11:00:00,50.16,50.16,50.13,50.15,224601.0,48.3498,48.3498,48.3209,48.3402,224601.0
2024-09-19 11:30:00,50.15,50.15,50.13,50.13,140579.0,48.3402,48.3402,48.3209,48.3209,140579.0
2024-09-19 12:00:00,50.13,50.14,50.12,50.14,89888.0,48.3209,48.3305,48.3113,48.3305,89888.0
2024-09-19 12:30:00,50.14,50.15,50.13,50.14,134751.0,48.3305,48.3402,48.3209,48.3305,134751.0
2024-09-19 13:00:00,50.14,50.14,50.13,50.14,104040.0,48.3305,48.3305,48.3209,48.3305,104040.0
2024-09-19 13:30:00,50.14,50.14,50.13,50.14,93119.0,48.3305,48.3305,48.3209,48.3305,93119.0
2024-09-19 14:00:00,50.14,50.16,50.13,50.16,158888.0,48.3305,48.3498,48.3209,48.3498,158888.0
2024-09-19 14:30:00,50.15,50.16,50.14,50.15,124798.0,48.3402,48.3498,48.3305,48.3402,124798.0
2024-09-19 15:00:00,50.14,50.17,50.14,50.16,129276.0,48.3305,48.3595,48.3305,48.3498,129276.0
2024-09-19 15:30:00,50.16,50.17,50.15,50.17,133120.0,48.3498,48.3595,48.3402,48.3595,133120.0
2024-09-20 09:30:00,50.13,50.14,50.11,50.11,123540.0,48.3209,48.3305,48.3016,48.3016,123540.0
2024-09-20 10:00:00,50.11,50.12,50.09,50.11,372477.0,48.3016,48.3113,48.2823,48.3016,372477.0
2024-09-20 10:30:00,50.1,50.12,50.1,50.11,200363.0,48.292,48.3113,48.292,48.3016,200363.0
2024-09-20 11:00:00,50.11,50.12,50.09,50.11,154104.0,48.3016,48.3113,48.2823,48.3016,154104.0
2024-09-20 11:30:00,50.11,50.14,50.1,50.14,156510.0,48.3016,48.3305,48.292,48.3305,156510.0
2024-09-20 12:00:00,50.14,50.17,50.13,50.16,83638.0,48.3305,48.3595,48.3209,48.3498,83638.0
2024-09-20 12:30:00,50.16,50.19,50.15,50.19,147785.0,48.3498,48.3787,48.3402,48.3787,147785.0
2024-09-20 13:00:00,50.19,50.19,50.17,50.18,91810.0,48.3787,48.3787,48.3595,48.3691,91810.0
2024-09-20 13:30:00,50.18,50.18,50.17,50.18,107346.0,48.3691,48.3691,48.3595,48.3691,107346.0
2024-09-20 14:00:00,50.17,50.18,50.16,50.16,156849.0,48.3595,48.3691,48.3498,48.3498,156849.0
2024-09-20 14:30:00,50.16,50.18,50.16,50.16,151920.0,48.3498,48.3691,48.3498,48.3498,151920.0
2024-09-20 15:00:00,50.17,50.18,50.16,50.18,137893.0,48.3595,48.3691,48.3498,48.3691,137893.0
2024-09-20 15:30:00,50.18,50.18,50.17,50.17,186046.0,48.3691,48.3691,48.3595,48.3595,186046.0
2024-09-23 09:30:00,50.16,50.18,50.11,50.11,171673.0,48.3498,48.3691,48.3016,48.3016,171673.0
2024-09-23 10:00:00,50.11,50.13,50.09,50.13,484687.0,48.3016,48.3209,48.2823,48.3209,484687.0
2024-09-23 10:30:00,50.13,50.16,50.12,50.16,162583.0,48.3209,48.3498,48.3113,48.3498,162583.0
2024-09-23 11:00:00,50.16,50.17,50.14,50.16,164765.0,48.3498,48.3595,48.3305,48.3498,164765.0
2024-09-23 11:30:00,50.16,50.2,50.15,50.2,89009.0,48.3498,48.3884,48.3402,48.3884,89009.0
2024-09-23 12:00:00,50.2,50.23,50.19,50.23,167573.0,48.3884,48.4173,48.3787,48.4173,167573.0
2024-09-23 12:30:00,50.22,50.23,50.22,50.23,93497.0,48.4077,48.4173,48.4077,48.4173,93497.0
2024-09-23 13:00:00,50.23,50.24,50.22,50.23,189961.0,48.4173,48.4269,48.4077,48.4173,189961.0
2024-09-23 13:30:00,50.23,50.24,50.22,50.23,72567.0,48.4173,48.4269,48.4077,48.4173,72567.0
2024-09-23 14:00:00,50.23,50.24,50.22,50.23,129516.0,48.4173,48.4269,48.4077,48.4173,129516.0
2024-09-23 14:30:00,50.23,50.24,50.22,50.23,158422.0,48.4173,48.4269,48.4077,48.4173,158422.0
2024-09-23 15:00:00,50.22,50.23,50.21,50.22,170346.0,48.4077,48.4173,48.398,48.4077,170346.0
2024-09-23 15:30:00,50.22,50.23,50.21,50.22,140056.0,48.4077,48.4173,48.398,48.4077,140056.0
2024-09-24 09:30:00,50.19,50.21,50.17,50.19,203912.0,48.3787,48.398,48.3595,48.3787,203912.0
2024-09-24 10:00:00,50.19,50.28,50.19,50.28,403793.0,48.3787,48.4655,48.3787,48.4655,403793.0
2024-09-24 10:30:00,50.28,50.29,50.26,50.29,152412.0,48.4655,48.4751,48.4462,48.4751,152412.0
2024-09-24 11:00:00,50.29,50.31,50.27,50.3,126132.0,48.4751,48.4944,48.4558,48.4848,126132.0
2024-09-24 11:30:00,50.31,50.31,50.27,50.28,345223.0,48.4944,48.4944,48.4558,48.4655,345223.0
2024-09-24 12:00:00,50.28,50.31,50.28,50.3,87747.0,48.4655,48.4944,48.4655,48.4848,87747.0
2024-09-24 12:30:00,50.31,50.31,50.29,50.3,119349.0,48.4944,48.4944,48.4751,48.4848,119349.0
2024-09-24 13:00:00,50.3,50.32,50.28,50.29,111006.0,48.4848,48.504,48.4655,48.4751,111006.0
2024-09-24 13:30:00,50.29,50.31,50.28,50.31,170410.0,48.4751,48.4944,48.4655,48.4944,170410.0
2024-09-24 14:00:00,50.3,50.33,50.3,50.32,209850.0,48.4848,48.5137,48.4848,48.504,209850.0
2024-09-24 14:30:00,50.33,50.33,50.31,50.31,126680.0,48.5137,48.5137,48.4944,48.4944,126680.0
2024-09-24 15:00:00,50.31,50.33,50.3,50.33,123599.0,48.4944,48.5137,48.4848,48.5137,123599.0
2024-09-24 15:30:00,50.33,50.33,50.31,50.31,199739.0,48.5137,48.5137,48.4944,48.4944,199739.0
2024-09-25 09:30:00,50.21,50.22,50.19,50.2,228867.0,48.398,48.4077,48.3787,48.3884,228867.0
2024-09-25 10:00:00,50.2,50.2,50.16,50.19,547932.0,48.3884,48.3884,48.3498,48.3787,547932.0
2024-09-25 10:30:00,50.19,50.2,50.17,50.18,151377.0,48.3787,48.3884,48.3595,48.3691,151377.0
2024-09-25 11:00:00,50.18,50.19,50.16,50.16,188909.0,48.3691,48.3787,48.3498,48.3498,188909.0
2024-09-25 11:30:00,50.16,50.19,50.15,50.19,83753.0,48.3498,48.3787,48.3402,48.3787,83753.0
2024-09-25 12:00:00,50.18,50.2,50.18,50.2,197965.0,48.3691,48.3884,48.3691,48.3884,197965.0
2024-09-25 12:30:00,50.2,50.21,50.18,50.19,94863.0,48.3884,48.398,48.3691,48.3787,94863.0
2024-09-25 13:00:00,50.19,50.2,50.17,50.18,173562.0,48.3787,48.3884,48.3595,48.3691,173562.0
2024-09-25 13:30:00,50.18,50.19,50.17,50.19,87170.0,48.3691,48.3787,48.3595,48.3787,87170.0
2024-09-25 14:00:00,50.19,50.19,50.18,50.18,110677.0,48.3787,48.3787,48.3691,48.3691,110677.0
2024-09-25 14:30:00,50.18,50.19,50.17,50.17,133796.0,48.3691,48.3787,48.3595,48.3595,133796.0
2024-09-25 15:00:00,50.18,50.18,50.16,50.17,161595.0,48.3691,48.3691,48.3498,48.3595,161595.0
2024-09-25 15:30:00,50.17,50.18,50.16,50.18,230515.0,48.3595,48.3691,48.3498,48.3691,230515.0
2024-09-26 09:30:00,50.33,50.34,50.27,50.3,133701.0,48.5137,48.5233,48.4558,48.4848,133701.0
2024-09-26 10:00:00,50.3,50.3,50.22,50.23,540248.0,48.4848,48.4848,48.4077,48.4173,540248.0
2024-09-26 10:30:00,50.22,50.27,50.2,50.27,225117.0,48.4077,48.4558,48.3884,48.4558,225117.0
2024-09-26 11:00:00,50.27,50.27,50.23,50.25,211496.0,48.4558,48.4558,48.4173,48.4366,211496.0
2024-09-26 11:30:00,50.25,50.25,50.22,50.23,118928.0,48.4366,48.4366,48.4077,48.4173,118928.0
2024-09-26 12:00:00,50.23,50.23,50.21,50.23,197797.0,48.4173,48.4173,48.398,48.4173,197797.0
2024-09-26 12:30:00,50.23,50.24,50.21,50.22,232125.0,48.4173,48.4269,48.398,48.4077,232125.0
2024-09-26 13:00:00,50.22,50.26,50.22,50.26,210939.0,48.4077,48.4462,48.4077,48.4462,210939.0
2024-09-26 13:30:00,50.26,50.26,50.24,50.25,117178.0,48.4462,48.4462,48.4269,48.4366,117178.0
2024-09-26 14:00:00,50.25,50.26,50.24,50.26,87458.0,48.4366,48.4462,48.4269,48.4462,87458.0
2024-09-26 14:30:00,50.25,50.26,50.25,50.26,103968.0,48.4366,48.4462,48.4366,48.4462,103968.0
2024-09-26 15:00:00,50.25,50.28,50.25,50.26,273712.0,48.4366,48.4655,48.4366,48.4462,273712.0
2024-09-26 15:30:00,50.25,50.26,50.24,50.25,257062.0,48.4366,48.4462,48.4269,48.4366,257062.0
2024-09-27 09:30:00,50.26,50.32,50.26,50.3,169435.0,48.4462,48.504,48.4462,48.4848,169435.0
2024-09-27 10:00:00,50.3,50.31,50.26,50.26,439530.0,48.4848,48.4944,48.4462,48.4462,439530.0
2024-09-27 10:30:00,50.27,50.28,50.25,50.26,192396.0,48.4558,48.4655,48.4366,48.4462,192396.0
2024-09-27 11:00:00,50.26,50.26,50.24,50.26,213567.0,48.4462,48.4462,48.4269,48.4462,213567.0
2024-09-27 11:30:00,50.26,50.28,50.24,50.27,93744.0,48.4462,48.4655,48.4269,48.4558,93744.0
2024-09-27 12:00:00,50.27,50.3,50.27,50.29,109660.0,48.4558,48.4848,48.4558,48.4751,109660.0
2024-09-27 12:30:00,50.3,50.31,50.28,50.3,219796.0,48.4848,48.4944,48.4655,48.4848,219796.0
2024-09-27 13:00:00,50.3,50.31,50.29,50.3,111765.0,48.4848,48.4944,48.4751,48.4848,111765.0
2024-09-27 13:30:00,50.3,50.3,50.29,50.29,84444.0,48.4848,48.4848,48.4751,48.4751,84444.0
2024-09-27 14:00:00,50.3,50.31,50.29,50.3,143711.0,48.4848,48.4944,48.4751,48.4848,143711.0
2024-09-27 14:30:00,50.3,50.31,50.29,50.31,149067.0,48.4848,48.4944,48.4751,48.4944,149067.0
2024-09-27 15:00:00,50.3,50.31,50.29,50.3,164189.0,48.4848,48.4944,48.4751,48.4848,164189.0
2024-09-27 15:30:00,50.3,50.31,50.28,50.3,254491.0,48.4848,48.4944,48.4655,48.4848,254491.0
2024-09-30 09:30:00,50.32,50.33,50.27,50.32,220557.0,48.504,48.5137,48.4558,48.504,220557.0
2024-09-30 10:00:00,50.31,50.33,50.3,50.31,631875.0,48.4944,48.5137,48.4848,48.4944,631875.0
2024-09-30 10:30:00,50.31,50.32,50.27,50.29,150889.0,48.4944,48.504,48.4558,48.4751,150889.0
2024-09-30 11:00:00,50.29,50.31,50.27,50.29,205479.0,48.4751,48.4944,48.4558,48.4751,205479.0
2024-09-30 11:30:00,50.29,50.3,50.28,50.3,165046.0,48.4751,48.4848,48.4655,48.4848,165046.0
2024-09-30 12:00:00,50.3,50.32,50.29,50.31,130678.0,48.4848,48.504,48.4751,48.4944,130678.0
2024-09-30 12:30:00,50.32,50.34,50.31,50.34,83770.0,48.504,48.5233,48.4944,48.5233,83770.0
2024-09-30 13:00:00,50.34,50.34,50.32,50.34,125606.0,48.5233,48.5233,48.504,48.5233,125606.0
2024-09-30 13:30:00,50.34,50.34,50.32,50.33,132831.0,48.5233,48.5233,48.504,48.5137,132831.0
2024-09-30 14:00:00,50.33,50.33,50.26,50.28,331931.0,48.5137,48.5137,48.4462,48.4655,331931.0
2024-09-30 14:30:00,50.27,50.29,50.26,50.27,113525.0,48.4558,48.4751,48.4462,48.4558,113525.0
2024-09-30 15:00:00,50.28,50.28,50.26,50.27,245565.0,48.4655,48.4655,48.4462,48.4558,245565.0
2024-09-30 15:30:00,50.26,50.29,50.25,50.29,872319.0,48.4462,48.4751,48.4366,48.4751,872319.0
2024-10-01 09:30:00,50.45,50.5,50.43,50.47,370164.0,48.7224,48.7707,48.7031,48.7417,370164.0
2024-10-01 10:00:00,50.47,50.5,50.45,50.48,153562.0,48.7417,48.7707,48.7224,48.7514,153562.0
2024-10-01 10:30:00,50.48,50.49,50.44,50.44,533378.0,48.7514,48.761,48.7127,48.7127,533378.0
2024-10-01 11:00:00,50.45,50.45,50.42,50.43,286873.0,48.7224,48.7224,48.6934,48.7031,286873.0
2024-10-01 11:30:00,50.43,50.45,50.41,50.45,235740.0,48.7031,48.7224,48.6838,48.7224,235740.0
2024-10-01 12:00:00,50.45,50.48,50.44,50.48,303636.0,48.7224,48.7514,48.7127,48.7514,303636.0
2024-10-01 12:30:00,50.47,50.5,50.46,50.47,346889.0,48.7417,48.7707,48.7321,48.7417,346889.0
2024-10-01 13:00:00,50.47,50.48,50.45,50.45,176606.0,48.7417,48.7514,48.7224,48.7224,176606.0
2024-10-01 13:30:00,50.45,50.46,50.41,50.42,204575.0,48.7224,48.7321,48.6838,48.6934,204575.0
2024-10-01 14:00:00,50.42,50.43,50.4,50.41,679993.0,48.6934,48.7031,48.6741,48.6838,679993.0
2024-10-01 14:30:00,50.41,50.42,50.4,50.41,313486.0,48.6838,48.6934,48.6741,48.6838,313486.0
2024-10-01 15:00:00,50.41,50.43,50.41,50.41,234317.0,48.6838,48.7031,48.6838,48.6838,234317.0
2024-10-01 15:30:00,50.41,50.43,50.41,50.43,900406.0,48.6838,48.7031,48.6838,48.7031,900406.0
2024-10-02 09:30:00,50.29,50.29,50.25,50.25,169161.0,48.5679,48.5679,48.5293,48.5293,169161.0
2024-10-02 10:00:00,50.25,50.28,50.25,50.27,383706.0,48.5293,48.5582,48.5293,48.5486,383706.0
2024-10-02 10:30:00,50.27,50.27,50.25,50.26,145214.0,48.5486,48.5486,48.5293,48.5389,145214.0
2024-10-02 11:00:00,50.26,50.29,50.25,50.28,166912.0,48.5389,48.5679,48.5293,48.5582,166912.0
2024-10-02 11:30:00,50.27,50.33,50.27,50.33,43279.0,48.5486,48.6065,48.5486,48.6065,43279.0
2024-10-02 12:00:00,50.33,50.33,50.3,50.3,63148.0,48.6065,48.6065,48.5775,48.5775,63148.0
2024-10-02 12:30:00,50.3,50.31,50.29,50.29,68637.0,48.5775,48.5872,48.5679,48.5679,68637.0
2024-10-02 13:00:00,50.3,50.3,50.28,50.3,69037.0,48.5775,48.5775,48.5582,48.5775,69037.0
2024-10-02 13:30:00,50.29,50.31,50.29,50.3,235366.0,48.5679,48.5872,48.5679,48.5775,235366.0
2024-10-02 14:00:00,50.3,50.31,50.29,50.3,233719.0,48.5775,48.5872,48.5679,48.5775,233719.0
2024-10-02 14:30:00,50.3,50.31,50.29,50.3,351400.0,48.5775,48.5872,48.5679,48.5775,351400.0
2024-10-02 15:00:00,50.3,50.3,50.29,50.3,183484.0,48.5775,48.5775,48.5679,48.5775,183484.0
2024-10-02 15:30:00,50.3,50.3,50.29,50.29,251237.0,48.5775,48.5775,48.5679,48.5679,251237.0
2024-10-03 09:30:00,50.22,50.23,50.2,50.21,181353.0,48.5003,48.5099,48.481,48.4906,181353.0
2024-10-03 10:00:00,50.21,50.22,50.16,50.21,1273064.0,48.4906,48.5003,48.4423,48.4906,1273064.0
2024-10-03 10:30:00,50.21,50.21,50.17,50.2,277335.0,48.4906,48.4906,48.452,48.481,277335.0
2024-10-03 11:00:00,50.2,50.24,50.19,50.23,74324.0,48.481,48.5196,48.4713,48.5099,74324.0
2024-10-03 11:30:00,50.23,50.24,50.2,50.21,64545.0,48.5099,48.5196,48.481,48.4906,64545.0
2024-10-03 12:00:00,50.21,50.22,50.19,50.2,186068.0,48.4906,48.5003,48.4713,48.481,186068.0
2024-10-03 12:30:00,50.2,50.2,50.18,50.19,71377.0,48.481,48.481,48.4617,48.4713,71377.0
2024-10-03 13:00:00,50.19,50.2,50.17,50.18,117980.0,48.4713,48.481,48.452,48.4617,117980.0
2024-10-03 13:30:00,50.18,50.19,50.17,50.18,266902.0,48.4617,48.4713,48.452,48.4617,266902.0
2024-10-03 14:00:00,50.18,50.18,50.16,50.16,248521.0,48.4617,48.4617,48.4423,48.4423,248521.0
2024-10-03 14:30:00,50.17,50.18,50.15,50.15,106904.0,48.452,48.4617,48.4327,48.4327,106904.0
2024-10-03 15:00:00,50.16,50.16,50.15,50.16,118768.0,48.4423,48.4423,48.4327,48.4423,118768.0
2024-10-03 15:30:00,50.16,50.17,50.14,50.16,1254810.0,48.4423,48.452,48.423,48.4423,1254810.0
2024-10-04 09:30:00,50.03,50.12,50.02,50.12,1210236.0,48.3168,48.4037,48.3071,48.4037,1210236.0
2024-10-04 10:00:00,50.12,50.12,50.04,50.04,271060.0,48.4037,48.4037,48.3264,48.3264,271060.0
2024-10-04 10:30:00,50.05,50.07,50.04,50.05,300627.0,48.3361,48.3554,48.3264,48.3361,300627.0
2024-10-04 11:00:00,50.04,50.06,50.03,50.04,162529.0,48.3264,48.3458,48.3168,48.3264,162529.0
2024-10-04 11:30:00,50.05,50.06,50.03,50.05,78077.0,48.3361,48.3458,48.3168,48.3361,78077.0
2024-10-04 12:00:00,50.06,50.06,50.02,50.03,192511.0,48.3458,48.3458,48.3071,48.3168,192511.0
2024-10-04 12:30:00,50.03,50.04,50.02,50.04,171199.0,48.3168,48.3264,48.3071,48.3264,171199.0
2024-10-04 13:00:00,50.03,50.04,50.02,50.04,139884.0,48.3168,48.3264,48.3071,48.3264,139884.0
2024-10-04 13:30:00,50.04,50.05,50.03,50.04,130029.0,48.3264,48.3361,48.3168,48.3264,130029.0
2024-10-04 14:00:00,50.04,50.04,50.02,50.04,155746.0,48.3264,48.3264,48.3071,48.3264,155746.0
2024-10-04 14:30:00,50.04,50.04,50.03,50.03,86421.0,48.3264,48.3264,48.3168,48.3168,86421.0
2024-10-04 15:00:00,50.04,50.04,50.02,50.03,106508.0,48.3264,48.3264,48.3071,48.3168,106508.0
2024-10-04 15:30:00,50.04,50.04,50.03,50.04,165362.0,48.3264,48.3264,48.3168,48.3264,165362.0
2024-10-07 09:30:00,50.0,50.0,49.95,49.97,170868.0,48.2878,48.2878,48.2395,48.2588,170868.0
2024-10-07 10:00:00,49.96,49.97,49.93,49.94,458881.0,48.2492,48.2588,48.2202,48.2299,458881.0
2024-10-07 10:30:00,49.95,49.95,49.93,49.95,231993.0,48.2395,48.2395,48.2202,48.2395,231993.0
2024-10-07 11:00:00,49.95,49.96,49.94,49.96,182185.0,48.2395,48.2492,48.2299,48.2492,182185.0
2024-10-07 11:30:00,49.96,49.97,49.95,49.95,166468.0,48.2492,48.2588,48.2395,48.2395,166468.0
2024-10-07 12:00:00,49.95,49.96,49.94,49.95,191935.0,48.2395,48.2492,48.2299,48.2395,191935.0
2024-10-07 12:30:00,49.94,49.96,49.94,49.96,176469.0,48.2299,48.2492,48.2299,48.2492,176469.0
2024-10-07 13:00:00,49.96,49.97,49.95,49.97,136797.0,48.2492,48.2588,48.2395,48.2588,136797.0
2024-10-07 13:30:00,49.97,49.98,49.96,49.98,112426.0,48.2588,48.2685,48.2492,48.2685,112426.0
2024-10-07 14:00:00,49.98,49.98,49.96,49.97,122327.0,48.2685,48.2685,48.2492,48.2588,122327.0
2024-10-07 14:30:00,49.97,49.98,49.95,49.95,135097.0,48.2588,48.2685,48.2395,48.2395,135097.0
2024-10-07 15:00:00,49.95,49.96,49.95,49.96,107241.0,48.2395,48.2492,48.2395,48.2492,107241.0
2024-10-07 15:30:00,49.96,49.97,49.95,49.97,242236.0,48.2492,48.2588,48.2395,48.2588,242236.0
2024-10-08 09:30:00,49.93,49.93,49.89,49.89,192376.0,48.2202,48.2202,48.1816,48.1816,192376.0
2024-10-08 10:00:00,49.9,49.93,49.89,49.93,569778.0,48.1912,48.2202,48.1816,48.2202,569778.0
2024-10-08 10:30:00,49.93,49.94,49.91,49.93,143963.0,48.2202,48.2299,48.2009,48.2202,143963.0
2024-10-08 11:00:00,49.93,49.96,49.92,49.95,203649.0,48.2202,48.2492,48.2106,48.2395,203649.0
2024-10-08 11:30:00,49.96,49.98,49.94,49.98,80444.0,48.2492,48.2685,48.2299,48.2685,80444.0
2024-10-08 12:00:00,49.97,49.98,49.96,49.96,142921.0,48.2588,48.2685,48.2492,48.2492,142921.0
2024-10-08 12:30:00,49.96,49.97,49.95,49.96,97699.0,48.2492,48.2588,48.2395,48.2492,97699.0
2024-10-08 13:00:00,49.97,49.97,49.94,49.96,77996.0,48.2588,48.2588,48.2299,48.2492,77996.0
2024-10-08 13:30:00,49.96,49.96,49.95,49.96,76957.0,48.2492,48.2492,48.2395,48.2492,76957.0
2024-10-08 14:00:00,49.96,49.96,49.95,49.95,240987.0,48.2492,48.2492,48.2395,48.2395,240987.0
2024-10-08 14:30:00,49.96,49.97,49.95,49.95,145322.0,48.2492,48.2588,48.2395,48.2395,145322.0
2024-10-08 15:00:00,49.95,49.96,49.94,49.95,113199.0,48.2395,48.2492,48.2299,48.2395,113199.0
2024-10-08 15:30:00,49.94,49.98,49.94,49.98,272417.0,48.2299,48.2685,48.2299,48.2685,272417.0
2024-10-09 09:30:00,49.93,49.96,49.92,49.92,93725.0,48.2202,48.2492,48.2106,48.2106,93725.0
2024-10-09 10:00:00,49.93,49.94,49.91,49.94,668055.0,48.2202,48.2299,48.2009,48.2299,668055.0
2024-10-09 10:30:00,49.94,49.95,49.93,49.94,667436.0,48.2299,48.2395,48.2202,48.2299,667436.0
2024-10-09 11:00:00,49.94,49.95,49.93,49.94,411170.0,48.2299,48.2395,48.2202,48.2299,411170.0
2024-10-09 11:30:00,49.94,49.94,49.92,49.93,162377.0,48.2299,48.2299,48.2106,48.2202,162377.0
2024-10-09 12:00:00,49.94,49.94,49.91,49.91,149448.0,48.2299,48.2299,48.2009,48.2009,149448.0
2024-10-09 12:30:00,49.91,49.92,49.9,49.91,3332619.0,48.2009,48.2106,48.1912,48.2009,3332619.0
2024-10-09 13:00:00,49.91,49.92,49.89,49.9,122350.0,48.2009,48.2106,48.1816,48.1912,122350.0
2024-10-09 13:30:00,49.89,49.9,49.88,49.89,401103.0,48.1816,48.1912,48.1719,48.1816,401103.0
2024-10-09 14:00:00,49.89,49.91,49.88,49.91,294660.0,48.1816,48.2009,48.1719,48.2009,294660.0
2024-10-09 14:30:00,49.91,49.91,49.88,49.88,133206.0,48.2009,48.2009,48.1719,48.1719,133206.0
2024-10-09 15:00:00,49.89,49.9,49.89,49.9,96072.0,48.1816,48.1912,48.1816,48.1912,96072.0
2024-10-09 15:30:00,49.9,49.9,49.88,49.89,283514.0,48.1912,48.1912,48.1719,48.1816,283514.0
2024-10-10 09:30:00,49.85,49.9,49.85,49.87,201892.0,48.143,48.1912,48.143,48.1623,201892.0
2024-10-10 10:00:00,49.86,49.9,49.86,49.88,419781.0,48.1526,48.1912,48.1526,48.1719,419781.0
2024-10-10 10:30:00,49.88,49.89,49.85,49.87,144580.0,48.1719,48.1816,48.143,48.1623,144580.0
2024-10-10 11:00:00,49.87,49.91,49.85,49.91,236871.0,48.1623,48.2009,48.143,48.2009,236871.0
2024-10-10 11:30:00,49.91,49.92,49.89,49.91,183096.0,48.2009,48.2106,48.1816,48.2009,183096.0
2024-10-10 12:00:00,49.91,49.94,49.9,49.94,1200066.0,48.2009,48.2299,48.1912,48.2299,1200066.0
2024-10-10 12:30:00,49.94,49.94,49.87,49.87,375808.0,48.2299,48.2299,48.1623,48.1623,375808.0
2024-10-10 13:00:00,49.88,49.89,49.86,49.88,124916.0,48.1719,48.1816,48.1526,48.1719,124916.0
2024-10-10 13:30:00,49.88,49.9,49.87,49.9,158882.0,48.1719,48.1912,48.1623,48.1912,158882.0
2024-10-10 14:00:00,49.9,49.91,49.89,49.91,121333.0,48.1912,48.2009,48.1816,48.2009,121333.0
2024-10-10 14:30:00,49.9,49.92,49.9,49.91,137464.0,48.1912,48.2106,48.1912,48.2009,137464.0
2024-10-10 15:00:00,49.91,49.92,49.89,49.91,132164.0,48.2009,48.2106,48.1816,48.2009,132164.0
2024-10-10 15:30:00,49.91,49.92,49.9,49.92,252825.0,48.2009,48.2106,48.1912,48.2106,252825.0
2024-10-11 09:30:00,49.81,49.87,49.81,49.85,119274.0,48.1043,48.1623,48.1043,48.143,119274.0
2024-10-11 10:00:00,49.86,49.87,49.84,49.85,317439.0,48.1526,48.1623,48.1333,48.143,317439.0
2024-10-11 10:30:00,49.86,49.89,49.85,49.89,141481.0,48.1526,48.1816,48.143,48.1816,141481.0
2024-10-11 11:00:00,49.89,49.91,49.88,49.91,112371.0,48.1816,48.2009,48.1719,48.2009,112371.0
2024-10-11 11:30:00,49.91,49.92,49.91,49.92,179233.0,48.2009,48.2106,48.2009,48.2106,179233.0
2024-10-11 12:00:00,49.91,49.95,49.91,49.94,623053.0,48.2009,48.2395,48.2009,48.2299,623053.0
2024-10-11 12:30:00,49.95,49.95,49.94,49.95,105867.0,48.2395,48.2395,48.2299,48.2395,105867.0
2024-10-11 13:00:00,49.96,49.96,49.94,49.94,185840.0,48.2492,48.2492,48.2299,48.2299,185840.0
2024-10-11 13:30:00,49.95,49.95,49.94,49.95,147012.0,48.2395,48.2395,48.2299,48.2395,147012.0
2024-10-11 14:00:00,49.95,49.95,49.94,49.95,126491.0,48.2395,48.2395,48.2299,48.2395,126491.0
2024-10-11 14:30:00,49.95,49.95,49.94,49.95,74285.0,48.2395,48.2395,48.2299,48.2395,74285.0
2024-10-11 15:00:00,49.95,49.95,49.94,49.95,76050.0,48.2395,48.2395,48.2299,48.2395,76050.0
2024-10-11 15:30:00,49.94,49.95,49.93,49.94,194584.0,48.2299,48.2395,48.2202,48.2299,194584.0
2024-10-14 09:30:00,49.88,49.89,49.86,49.87,170637.0,48.1719,48.1816,48.1526,48.1623,170637.0
2024-10-14 10:00:00,49.86,49.88,49.86,49.88,350746.0,48.1526,48.1719,48.1526,48.1719,350746.0
2024-10-14 10:30:00,49.87,49.91,49.87,49.91,100631.0,48.1623,48.2009,48.1623,48.2009,100631.0
2024-10-14 11:00:00,49.9,49.91,49.89,49.9,126575.0,48.1912,48.2009,48.1816,48.1912,126575.0
2024-10-14 11:30:00,49.9,49.91,49.89,49.91,44935.0,48.1912,48.2009,48.1816,48.2009,44935.0
2024-10-14 12:00:00,49.91,49.91,49.9,49.91,129545.0,48.2009,48.2009,48.1912,48.2009,129545.0
2024-10-14 12:30:00,49.91,49.91,49.9,49.91,97883.0,48.2009,48.2009,48.1912,48.2009,97883.0
2024-10-14 13:00:00,49.91,49.92,49.9,49.9,106738.0,48.2009,48.2106,48.1912,48.1912,106738.0
2024-10-14 13:30:00,49.91,49.91,49.89,49.9,105362.0,48.2009,48.2009,48.1816,48.1912,105362.0
2024-10-14 14:00:00,49.9,49.91,49.89,49.91,157926.0,48.1912,48.2009,48.1816,48.2009,157926.0
2024-10-14 14:30:00,49.9,49.91,49.9,49.9,158946.0,48.1912,48.2009,48.1912,48.1912,158946.0
2024-10-14 15:00:00,49.9,49.94,49.89,49.94,158042.0,48.1912,48.2299,48.1816,48.2299,158042.0
2024-10-14 15:30:00,49.93,49.94,49.92,49.93,189775.0,48.2202,48.2299,48.2106,48.2202,189775.0
2024-10-15 09:30:00,50.07,50.07,50.04,50.05,161178.0,48.3554,48.3554,48.3264,48.3361,161178.0
2024-10-15 10:00:00,50.05,50.07,50.04,50.06,371579.0,48.3361,48.3554,48.3264,48.3458,371579.0
2024-10-15 10:30:00,50.06,50.09,50.05,50.07,151819.0,48.3458,48.3747,48.3361,48.3554,151819.0
2024-10-15 11:00:00,50.06,50.08,50.05,50.07,199348.0,48.3458,48.3651,48.3361,48.3554,199348.0
2024-10-15 11:30:00,50.07,50.09,50.06,50.09,100657.0,48.3554,48.3747,48.3458,48.3747,100657.0
2024-10-15 12:00:00,50.09,50.09,50.06,50.06,122216.0,48.3747,48.3747,48.3458,48.3458,122216.0
2024-10-15 12:30:00,50.06,50.07,50.06,50.07,65680.0,48.3458,48.3554,48.3458,48.3554,65680.0
2024-10-15 13:00:00,50.06,50.07,50.05,50.05,77625.0,48.3458,48.3554,48.3361,48.3361,77625.0
2024-10-15 13:30:00,50.05,50.07,50.05,50.06,70680.0,48.3361,48.3554,48.3361,48.3458,70680.0
2024-10-15 14:00:00,50.06,50.08,50.06,50.07,113967.0,48.3458,48.3651,48.3458,48.3554,113967.0
2024-10-15 14:30:00,50.08,50.09,50.07,50.08,120445.0,48.3651,48.3747,48.3554,48.3651,120445.0
2024-10-15 15:00:00,50.07,50.09,50.06,50.08,112225.0,48.3554,48.3747,48.3458,48.3651,112225.0
2024-10-15 15:30:00,50.09,50.09,50.07,50.09,638437.0,48.3747,48.3747,48.3554,48.3747,638437.0
2024-10-16 09:30:00,50.21,50.23,50.2,50.23,109091.0,48.4906,48.5099,48.481,48.5099,109091.0
2024-10-16 10:00:00,50.22,50.23,50.2,50.21,526045.0,48.5003,48.5099,48.481,48.4906,526045.0
2024-10-16 10:30:00,50.21,50.22,50.2,50.21,182961.0,48.4906,48.5003,48.481,48.4906,182961.0
2024-10-16 11:00:00,50.22,50.24,50.21,50.23,148987.0,48.5003,48.5196,48.4906,48.5099,148987.0
2024-10-16 11:30:00,50.24,50.24,50.21,50.21,100293.0,48.5196,48.5196,48.4906,48.4906,100293.0
2024-10-16 12:00:00,50.22,50.23,50.21,50.22,202348.0,48.5003,48.5099,48.4906,48.5003,202348.0
2024-10-16 12:30:00,50.21,50.22,50.2,50.22,100590.0,48.4906,48.5003,48.481,48.5003,100590.0
2024-10-16 13:00:00,50.21,50.22,50.2,50.21,49766.0,48.4906,48.5003,48.481,48.4906,49766.0
2024-10-16 13:30:00,50.2,50.21,50.2,50.21,136706.0,48.481,48.4906,48.481,48.4906,136706.0
2024-10-16 14:00:00,50.2,50.21,50.2,50.21,151497.0,48.481,48.4906,48.481,48.4906,151497.0
2024-10-16 14:30:00,50.2,50.21,50.2,50.21,144187.0,48.481,48.4906,48.481,48.4906,144187.0
2024-10-16 15:00:00,50.21,50.21,50.19,50.2,145010.0,48.4906,48.4906,48.4713,48.481,145010.0
2024-10-16 15:30:00,50.2,50.2,50.19,50.19,283601.0,48.481,48.481,48.4713,48.4713,283601.0
2024-10-17 09:30:00,50.18,50.21,50.13,50.16,153866.0,48.4617,48.4906,48.4134,48.4423,153866.0
2024-10-17 10:00:00,50.16,50.17,50.13,50.13,346791.0,48.4423,48.452,48.4134,48.4134,346791.0
2024-10-17 10:30:00,50.14,50.15,50.11,50.14,296394.0,48.423,48.4327,48.3941,48.423,296394.0
2024-10-17 11:00:00,50.14,50.16,50.12,50.16,53890.0,48.423,48.4423,48.4037,48.4423,53890.0
2024-10-17 11:30:00,50.16,50.16,50.13,50.14,35327.0,48.4423,48.4423,48.4134,48.423,35327.0
2024-10-17 12:00:00,50.14,50.15,50.12,50.14,82624.0,48.423,48.4327,48.4037,48.423,82624.0
2024-10-17 12:30:00,50.15,50.15,50.14,50.15,79178.0,48.4327,48.4327,48.423,48.4327,79178.0
2024-10-17 13:00:00,50.15,50.15,50.14,50.15,57779.0,48.4327,48.4327,48.423,48.4327,57779.0
2024-10-17 13:30:00,50.14,50.15,50.13,50.14,95902.0,48.423,48.4327,48.4134,48.423,95902.0
2024-10-17 14:00:00,50.14,50.14,50.13,50.13,166332.0,48.423,48.423,48.4134,48.4134,166332.0
2024-10-17 14:30:00,50.13,50.15,50.13,50.15,217883.0,48.4134,48.4327,48.4134,48.4327,217883.0
2024-10-17 15:00:00,50.15,50.16,50.14,50.16,86582.0,48.4327,48.4423,48.423,48.4423,86582.0
2024-10-17 15:30:00,50.15,50.17,50.15,50.17,514574.0,48.4327,48.452,48.4327,48.452,514574.0
2024-10-18 09:30:00,50.25,50.26,50.23,50.25,147155.0,48.5293,48.5389,48.5099,48.5293,147155.0
2024-10-18 10:00:00,50.26,50.27,50.24,50.24,440434.0,48.5389,48.5486,48.5196,48.5196,440434.0
2024-10-18 10:30:00,50.25,50.27,50.24,50.26,132311.0,48.5293,48.5486,48.5196,48.5389,132311.0
2024-10-18 11:00:00,50.26,50.27,50.25,50.25,68377.0,48.5389,48.5486,48.5293,48.5293,68377.0
2024-10-18 11:30:00,50.26,50.27,50.25,50.26,99483.0,48.5389,48.5486,48.5293,48.5389,99483.0
2024-10-18 12:00:00,50.26,50.26,50.25,50.26,63798.0,48.5389,48.5389,48.5293,48.5389,63798.0
2024-10-18 12:30:00,50.26,50.28,50.25,50.28,118437.0,48.5389,48.5582,48.5293,48.5582,118437.0
2024-10-18 13:00:00,50.28,50.28,50.25,50.26,178979.0,48.5582,48.5582,48.5293,48.5389,178979.0
2024-10-18 13:30:00,50.25,50.26,50.24,50.25,89523.0,48.5293,48.5389,48.5196,48.5293,89523.0
2024-10-18 14:00:00,50.24,50.27,50.24,50.27,167691.0,48.5196,48.5486,48.5196,48.5486,167691.0
2024-10-18 14:30:00,50.27,50.27,50.25,50.27,138803.0,48.5486,48.5486,48.5293,48.5486,138803.0
2024-10-18 15:00:00,50.26,50.27,50.25,50.26,85928.0,48.5389,48.5486,48.5293,48.5389,85928.0
2024-10-18 15:30:00,50.25,50.26,50.23,50.24,227166.0,48.5293,48.5389,48.5099,48.5196,227166.0
2024-10-21 09:30:00,50.08,50.08,50.03,50.04,136899.0,48.3651,48.3651,48.3168,48.3264,136899.0
2024-10-21 10:00:00,50.04,50.05,50.03,50.04,471395.0,48.3264,48.3361,48.3168,48.3264,471395.0
2024-10-21 10:30:00,50.04,50.04,50.01,50.02,211248.0,48.3264,48.3264,48.2975,48.3071,211248.0
2024-10-21 11:00:00,50.02,50.02,50.0,50.01,176661.0,48.3071,48.3071,48.2878,48.2975,176661.0
2024-10-21 11:30:00,50.02,50.02,49.99,50.0,141058.0,48.3071,48.3071,48.2782,48.2878,141058.0
2024-10-21 12:00:00,50.0,50.0,49.98,49.98,102945.0,48.2878,48.2878,48.2685,48.2685,102945.0
2024-10-21 12:30:00,49.98,49.99,49.98,49.98,69674.0,48.2685,48.2782,48.2685,48.2685,69674.0
2024-10-21 13:00:00,49.98,49.99,49.98,49.99,73041.0,48.2685,48.2782,48.2685,48.2782,73041.0
2024-10-21 13:30:00,49.99,50.0,49.98,50.0,77056.0,48.2782,48.2878,48.2685,48.2878,77056.0
2024-10-21 14:00:00,49.99,50.0,49.98,49.98,141308.0,48.2782,48.2878,48.2685,48.2685,141308.0
2024-10-21 14:30:00,49.99,49.99,49.97,49.97,70470.0,48.2782,48.2782,48.2588,48.2588,70470.0
2024-10-21 15:00:00,49.98,49.99,49.98,49.98,79916.0,48.2685,48.2782,48.2685,48.2685,79916.0
2024-10-21 15:30:00,49.98,49.99,49.97,49.98,171839.0,48.2685,48.2782,48.2588,48.2685,171839.0
2024-10-22 09:30:00,50.01,50.02,49.98,49.98,281372.0,48.2975,48.3071,48.2685,48.2685,281372.0
2024-10-22 10:00:00,49.98,50.0,49.95,49.95,173728.0,48.2685,48.2878,48.2395,48.2395,173728.0
2024-10-22 10:30:00,49.96,49.97,49.94,49.96,78738.0,48.2492,48.2588,48.2299,48.2492,78738.0
2024-10-22 11:00:00,49.97,49.97,49.93,49.94,333518.0,48.2588,48.2588,48.2202,48.2299,333518.0
2024-10-22 11:30:00,49.94,49.94,49.93,49.94,135676.0,48.2299,48.2299,48.2202,48.2299,135676.0
2024-10-22 12:00:00,49.94,49.94,49.92,49.93,77787.0,48.2299,48.2299,48.2106,48.2202,77787.0
2024-10-22 12:30:00,49.93,49.96,49.92,49.96,247060.0,48.2202,48.2492,48.2106,48.2492,247060.0
2024-10-22 13:00:00,49.96,49.97,49.95,49.96,58781.0,48.2492,48.2588,48.2395,48.2492,58781.0
2024-10-22 13:30:00,49.95,49.98,49.95,49.97,163431.0,48.2395,48.2685,48.2395,48.2588,163431.0
2024-10-22 14:00:00,49.98,49.99,49.97,49.98,186156.0,48.2685,48.2782,48.2588,48.2685,186156.0
2024-10-22 14:30:00,49.97,49.98,49.96,49.97,115179.0,48.2588,48.2685,48.2492,48.2588,115179.0
2024-10-22 15:00:00,49.97,49.97,49.96,49.97,240810.0,48.2588,48.2588,48.2492,48.2588,240810.0
2024-10-22 15:30:00,49.97,49.98,49.96,49.97,206072.0,48.2588,48.2685,48.2492,48.2588,206072.0
2024-10-23 09:30:00,49.95,49.95,49.9,49.91,79807.0,48.2395,48.2395,48.1912,48.2009,79807.0
2024-10-23 10:00:00,49.91,49.92,49.89,49.89,357042.0,48.2009,48.2106,48.1816,48.1816,357042.0
2024-10-23 10:30:00,49.9,49.93,49.89,49.91,138468.0,48.1912,48.2202,48.1816,48.2009,138468.0
2024-10-23 11:00:00,49.91,49.93,49.9,49.93,67790.0,48.2009,48.2202,48.1912,48.2202,67790.0
2024-10-23 11:30:00,49.93,49.95,49.92,49.94,151683.0,48.2202,48.2395,48.2106,48.2299,151683.0
2024-10-23 12:00:00,49.94,49.95,49.93,49.93,101685.0,48.2299,48.2395,48.2202,48.2202,101685.0
2024-10-23 12:30:00,49.94,49.95,49.93,49.95,107720.0,48.2299,48.2395,48.2202,48.2395,107720.0
2024-10-23 13:00:00,49.94,49.96,49.92,49.92,147027.0,48.2299,48.2492,48.2106,48.2106,147027.0
2024-10-23 13:30:00,49.92,49.93,49.89,49.9,141333.0,48.2106,48.2202,48.1816,48.1912,141333.0
2024-10-23 14:00:00,49.9,49.92,49.89,49.91,101544.0,48.1912,48.2106,48.1816,48.2009,101544.0
2024-10-23 14:30:00,49.91,49.92,49.9,49.91,105460.0,48.2009,48.2106,48.1912,48.2009,105460.0
2024-10-23 15:00:00,49.9,49.92,49.9,49.91,120531.0,48.1912,48.2106,48.1912,48.2009,120531.0
2024-10-23 15:30:00,49.91,49.93,49.91,49.92,105019.0,48.2009,48.2202,48.2009,48.2106,105019.0
2024-10-24 09:30:00,50.0,50.04,49.99,50.03,143408.0,48.2878,48.3264,48.2782,48.3168,143408.0
2024-10-24 10:00:00,50.03,50.04,49.99,50.0,361256.0,48.3168,48.3264,48.2782,48.2878,361256.0
2024-10-24 10:30:00,50.01,50.07,50.0,50.07,143140.0,48.2975,48.3554,48.2878,48.3554,143140.0
2024-10-24 11:00:00,50.07,50.09,50.05,50.06,305470.0,48.3554,48.3747,48.3361,48.3458,305470.0
2024-10-24 11:30:00,50.05,50.06,50.03,50.03,108622.0,48.3361,48.3458,48.3168,48.3168,108622.0
2024-10-24 12:00:00,50.04,50.06,50.03,50.06,101687.0,48.3264,48.3458,48.3168,48.3458,101687.0
2024-10-24 12:30:00,50.05,50.06,50.05,50.06,138793.0,48.3361,48.3458,48.3361,48.3458,138793.0
2024-10-24 13:00:00,50.05,50.08,50.04,50.08,134588.0,48.3361,48.3651,48.3264,48.3651,134588.0
2024-10-24 13:30:00,50.08,50.09,50.07,50.09,211748.0,48.3651,48.3747,48.3554,48.3747,211748.0
2024-10-24 14:00:00,50.09,50.09,50.06,50.06,188998.0,48.3747,48.3747,48.3458,48.3458,188998.0
2024-10-24 14:30:00,50.07,50.07,50.04,50.05,101446.0,48.3554,48.3554,48.3264,48.3361,101446.0
2024-10-24 15:00:00,50.04,50.05,50.03,50.04,91072.0,48.3264,48.3361,48.3168,48.3264,91072.0
2024-10-24 15:30:00,50.04,50.04,50.02,50.02,312048.0,48.3264,48.3264,48.3071,48.3071,312048.0
2024-10-25 09:30:00,50.06,50.1,50.06,50.07,81799.0,48.3458,48.3844,48.3458,48.3554,81799.0
2024-10-25 10:00:00,50.06,50.08,50.05,50.07,379241.0,48.3458,48.3651,48.3361,48.3554,379241.0
2024-10-25 10:30:00,50.07,50.07,50.03,50.04,165599.0,48.3554,48.3554,48.3168,48.3264,165599.0
2024-10-25 11:00:00,50.04,50.07,50.03,50.05,81618.0,48.3264,48.3554,48.3168,48.3361,81618.0
2024-10-25 11:30:00,50.05,50.06,50.03,50.04,102480.0,48.3361,48.3458,48.3168,48.3264,102480.0
2024-10-25 12:00:00,50.04,50.05,50.03,50.04,140934.0,48.3264,48.3361,48.3168,48.3264,140934.0
2024-10-25 12:30:00,50.03,50.04,50.03,50.03,55757.0,48.3168,48.3264,48.3168,48.3168,55757.0
2024-10-25 13:00:00,50.03,50.04,50.02,50.03,58327.0,48.3168,48.3264,48.3071,48.3168,58327.0
2024-10-25 13:30:00,50.02,50.03,50.01,50.02,90003.0,48.3071,48.3168,48.2975,48.3071,90003.0
2024-10-25 14:00:00,50.02,50.02,50.0,50.01,144107.0,48.3071,48.3071,48.2878,48.2975,144107.0
2024-10-25 14:30:00,50.01,50.01,49.99,50.0,79315.0,48.2975,48.2975,48.2782,48.2878,79315.0
2024-10-25 15:00:00,50.0,50.0,49.97,49.98,261068.0,48.2878,48.2878,48.2588,48.2685,261068.0
2024-10-25 15:30:00,49.98,49.99,49.97,49.98,101997.0,48.2685,48.2782,48.2588,48.2685,101997.0
2024-10-28 09:30:00,50.08,50.12,50.08,50.09,129886.0,48.3651,48.4037,48.3651,48.3747,129886.0
2024-10-28 10:00:00,50.1,50.1,50.07,50.09,492153.0,48.3844,48.3844,48.3554,48.3747,492153.0
2024-10-28 10:30:00,50.09,50.09,50.07,50.07,222565.0,48.3747,48.3747,48.3554,48.3554,222565.0
2024-10-28 11:00:00,50.07,50.08,50.06,50.07,63497.0,48.3554,48.3651,48.3458,48.3554,63497.0
2024-10-28 11:30:00,50.07,50.07,50.01,50.02,80301.0,48.3554,48.3554,48.2975,48.3071,80301.0
2024-10-28 12:00:00,50.01,50.03,50.01,50.03,92561.0,48.2975,48.3168,48.2975,48.3168,92561.0
2024-10-28 12:30:00,50.02,50.03,50.01,50.02,106260.0,48.3071,48.3168,48.2975,48.3071,106260.0
2024-10-28 13:00:00,50.02,50.02,50.0,50.02,116139.0,48.3071,48.3071,48.2878,48.3071,116139.0
2024-10-28 13:30:00,50.02,50.03,50.01,50.03,168379.0,48.3071,48.3168,48.2975,48.3168,168379.0
2024-10-28 14:00:00,50.03,50.03,50.01,50.03,339709.0,48.3168,48.3168,48.2975,48.3168,339709.0
2024-10-28 14:30:00,50.03,50.05,50.02,50.04,139633.0,48.3168,48.3361,48.3071,48.3264,139633.0
2024-10-28 15:00:00,50.04,50.05,50.03,50.04,152147.0,48.3264,48.3361,48.3168,48.3264,152147.0
2024-10-28 15:30:00,50.03,50.05,50.03,50.05,140396.0,48.3168,48.3361,48.3168,48.3361,140396.0
2024-10-29 09:30:00,49.91,49.95,49.89,49.94,141860.0,48.2009,48.2395,48.1816,48.2299,141860.0
2024-10-29 10:00:00,49.94,49.99,49.92,49.93,523083.0,48.2299,48.2782,48.2106,48.2202,523083.0
2024-10-29 10:30:00,49.94,49.95,49.91,49.93,167113.0,48.2299,48.2395,48.2009,48.2202,167113.0
2024-10-29 11:00:00,49.93,49.93,49.88,49.9,121547.0,48.2202,48.2202,48.1719,48.1912,121547.0
2024-10-29 11:30:00,49.89,49.92,49.89,49.91,63705.0,48.1816,48.2106,48.1816,48.2009,63705.0
2024-10-29 12:00:00,49.91,49.92,49.9,49.91,147734.0,48.2009,48.2106,48.1912,48.2009,147734.0
2024-10-29 12:30:00,49.9,49.91,49.88,49.9,100969.0,48.1912,48.2009,48.1719,48.1912,100969.0
2024-10-29 13:00:00,49.9,49.96,49.9,49.95,292199.0,48.1912,48.2492,48.1912,48.2395,292199.0
2024-10-29 13:30:00,49.94,49.96,49.93,49.95,580226.0,48.2299,48.2492,48.2202,48.2395,580226.0
2024-10-29 14:00:00,49.95,49.96,49.94,49.96,265427.0,48.2395,48.2492,48.2299,48.2492,265427.0
2024-10-29 14:30:00,49.95,49.98,49.95,49.98,124232.0,48.2395,48.2685,48.2395,48.2685,124232.0
2024-10-29 15:00:00,49.97,49.98,49.95,49.96,195033.0,48.2588,48.2685,48.2395,48.2492,195033.0
2024-10-29 15:30:00,49.96,49.98,49.95,49.97,238292.0,48.2492,48.2685,48.2395,48.2588,238292.0
2024-10-30 09:30:00,49.99,50.06,49.99,50.05,126185.0,48.2782,48.3458,48.2782,48.3361,126185.0
2024-10-30 10:00:00,50.05,50.05,49.93,49.94,486383.0,48.3361,48.3361,48.2202,48.2299,486383.0
2024-10-30 10:30:00,49.95,49.95,49.85,49.88,426777.0,48.2395,48.2395,48.143,48.1719,426777.0
2024-10-30 11:00:00,49.88,49.89,49.82,49.84,121349.0,48.1719,48.1816,48.114,48.1333,121349.0
2024-10-30 11:30:00,49.85,49.88,49.84,49.86,140712.0,48.143,48.1719,48.1333,48.1526,140712.0
2024-10-30 12:00:00,49.86,49.88,49.85,49.87,140357.0,48.1526,48.1719,48.143,48.1623,140357.0
2024-10-30 12:30:00,49.86,49.88,49.84,49.84,288401.0,48.1526,48.1719,48.1333,48.1333,288401.0
2024-10-30 13:00:00,49.85,49.85,49.81,49.82,78220.0,48.143,48.143,48.1043,48.114,78220.0
2024-10-30 13:30:00,49.81,49.83,49.81,49.82,83038.0,48.1043,48.1236,48.1043,48.114,83038.0
2024-10-30 14:00:00,49.82,49.83,49.81,49.82,168803.0,48.114,48.1236,48.1043,48.114,168803.0
2024-10-30 14:30:00,49.81,49.82,49.79,49.79,128343.0,48.1043,48.114,48.085,48.085,128343.0
2024-10-30 15:00:00,49.79,49.8,49.77,49.79,112965.0,48.085,48.0947,48.0657,48.085,112965.0
2024-10-30 15:30:00,49.79,49.8,49.78,49.79,81353.0,48.085,48.0947,48.0754,48.085,81353.0
2024-10-31 09:30:00,49.76,49.79,49.7,49.73,208841.0,48.056,48.085,47.9981,48.0271,208841.0
2024-10-31 10:00:00,49.73,49.79,49.7,49.76,475371.0,48.0271,48.085,47.9981,48.056,475371.0
2024-10-31 10:30:00,49.76,49.76,49.73,49.73,213488.0,48.056,48.056,48.0271,48.0271,213488.0
2024-10-31 11:00:00,49.73,49.79,49.71,49.76,101936.0,48.0271,48.085,48.0077,48.056,101936.0
2024-10-31 11:30:00,49.76,49.81,49.74,49.8,91100.0,48.056,48.1043,48.0367,48.0947,91100.0
2024-10-31 12:00:00,49.81,49.86,49.8,49.83,100044.0,48.1043,48.1526,48.0947,48.1236,100044.0
2024-10-31 12:30:00,49.83,49.85,49.81,49.84,204569.0,48.1236,48.143,48.1043,48.1333,204569.0
2024-10-31 13:00:00,49.85,49.89,49.84,49.89,322942.0,48.143,48.1816,48.1333,48.1816,322942.0
2024-10-31 13:30:00,49.89,49.89,49.86,49.88,134597.0,48.1816,48.1816,48.1526,48.1719,134597.0
2024-10-31 14:00:00,49.87,49.88,49.85,49.87,186255.0,48.1623,48.1719,48.143,48.1623,186255.0
2024-10-31 14:30:00,49.87,49.88,49.84,49.85,177953.0,48.1623,48.1719,48.1333,48.143,177953.0
2024-10-31 15:00:00,49.84,49.87,49.84,49.86,144962.0,48.1333,48.1623,48.1333,48.1526,144962.0
2024-10-31 15:30:00,49.86,49.87,49.81,49.83,976848.0,48.1526,48.1623,48.1043,48.1236,976848.0
2024-11-01 09:30:00,49.85,49.87,49.82,49.83,210133.0,48.2379,48.2573,48.2089,48.2185,210133.0
2024-11-01 10:00:00,49.83,49.86,49.77,49.83,433586.0,48.2185,48.2476,48.1605,48.2185,433586.0
2024-11-01 10:30:00,49.83,49.83,49.76,49.78,352245.0,48.2185,48.2185,48.1508,48.1702,352245.0
2024-11-01 11:00:00,49.77,49.78,49.74,49.78,99700.0,48.1605,48.1702,48.1315,48.1702,99700.0
2024-11-01 11:30:00,49.78,49.78,49.73,49.74,168244.0,48.1702,48.1702,48.1218,48.1315,168244.0
2024-11-01 12:00:00,49.74,49.75,49.73,49.74,153074.0,48.1315,48.1411,48.1218,48.1315,153074.0
2024-11-01 12:30:00,49.73,49.76,49.72,49.74,86323.0,48.1218,48.1508,48.1121,48.1315,86323.0
2024-11-01 13:00:00,49.73,49.76,49.73,49.75,196170.0,48.1218,48.1508,48.1218,48.1411,196170.0
2024-11-01 13:30:00,49.75,49.76,49.71,49.71,476948.0,48.1411,48.1508,48.1024,48.1024,476948.0
2024-11-01 14:00:00,49.72,49.73,49.7,49.73,156813.0,48.1121,48.1218,48.0928,48.1218,156813.0
2024-11-01 14:30:00,49.72,49.73,49.7,49.72,130270.0,48.1121,48.1218,48.0928,48.1121,130270.0
2024-11-01 15:00:00,49.71,49.72,49.7,49.71,87698.0,48.1024,48.1121,48.0928,48.1024,87698.0
2024-11-01 15:30:00,49.7,49.71,49.69,49.7,76139.0,48.0928,48.1024,48.0831,48.0928,76139.0
2024-11-04 09:30:00,49.76,49.79,49.75,49.77,196344.0,48.1508,48.1798,48.1411,48.1605,196344.0
2024-11-04 10:00:00,49.78,49.82,49.77,49.8,502977.0,48.1702,48.2089,48.1605,48.1895,502977.0
2024-11-04 10:30:00,49.81,49.82,49.77,49.79,268186.0,48.1992,48.2089,48.1605,48.1798,268186.0
2024-11-04 11:00:00,49.79,49.8,49.77,49.78,102445.0,48.1798,48.1895,48.1605,48.1702,102445.0
2024-11-04 11:30:00,49.79,49.8,49.78,49.78,90334.0,48.1798,48.1895,48.1702,48.1702,90334.0
2024-11-04 12:00:00,49.79,49.79,49.78,49.79,180736.0,48.1798,48.1798,48.1702,48.1798,180736.0
2024-11-04 12:30:00,49.79,49.79,49.75,49.76,87043.0,48.1798,48.1798,48.1411,48.1508,87043.0
2024-11-04 13:00:00,49.76,49.77,49.72,49.73,81797.0,48.1508,48.1605,48.1121,48.1218,81797.0
2024-11-04 13:30:00,49.73,49.75,49.72,49.75,95693.0,48.1218,48.1411,48.1121,48.1411,95693.0
2024-11-04 14:00:00,49.75,49.76,49.74,49.76,175768.0,48.1411,48.1508,48.1315,48.1508,175768.0
2024-11-04 14:30:00,49.76,49.78,49.75,49.76,133707.0,48.1508,48.1702,48.1411,48.1508,133707.0
2024-11-04 15:00:00,49.76,49.76,49.74,49.74,220967.0,48.1508,48.1508,48.1315,48.1315,220967.0
2024-11-04 15:30:00,49.75,49.78,49.74,49.78,137287.0,48.1411,48.1702,48.1315,48.1702,137287.0
2024-11-05 09:30:00,49.75,49.77,49.72,49.75,525412.0,48.1411,48.1605,48.1121,48.1411,525412.0
2024-11-05 10:00:00,49.75,49.75,49.69,49.69,931603.0,48.1411,48.1411,48.0831,48.0831,931603.0
2024-11-05 10:30:00,49.7,49.72,49.69,49.72,128361.0,48.0928,48.1121,48.0831,48.1121,128361.0
2024-11-05 11:00:00,49.72,49.73,49.68,49.68,399680.0,48.1121,48.1218,48.0734,48.0734,399680.0
2024-11-05 11:30:00,49.68,49.7,49.67,49.7,123192.0,48.0734,48.0928,48.0637,48.0928,123192.0
2024-11-05 12:00:00,49.7,49.7,49.69,49.7,136793.0,48.0928,48.0928,48.0831,48.0928,136793.0
2024-11-05 12:30:00,49.69,49.73,49.69,49.72,170268.0,48.0831,48.1218,48.0831,48.1121,170268.0
2024-11-05 13:00:00,49.72,49.76,49.71,49.76,130102.0,48.1121,48.1508,48.1024,48.1508,130102.0
2024-11-05 13:30:00,49.76,49.77,49.74,49.77,142545.0,48.1508,48.1605,48.1315,48.1605,142545.0
2024-11-05 14:00:00,49.77,49.77,49.75,49.77,132743.0,48.1605,48.1605,48.1411,48.1605,132743.0
2024-11-05 14:30:00,49.77,49.8,49.76,49.79,145949.0,48.1605,48.1895,48.1508,48.1798,145949.0
2024-11-05 15:00:00,49.8,49.82,49.79,49.82,112196.0,48.1895,48.2089,48.1798,48.2089,112196.0
2024-11-05 15:30:00,49.82,49.82,49.79,49.79,139954.0,48.2089,48.2089,48.1798,48.1798,139954.0
2024-11-06 09:30:00,49.55,49.63,49.54,49.62,245148.0,47.9476,48.025,47.9379,48.0153,245148.0
2024-11-06 10:00:00,49.62,49.65,49.61,49.64,168678.0,48.0153,48.0444,48.0057,48.0347,168678.0
2024-11-06 10:30:00,49.64,49.67,49.62,49.66,112527.0,48.0347,48.0637,48.0153,48.054,112527.0
2024-11-06 11:00:00,49.65,49.68,49.64,49.66,403584.0,48.0444,48.0734,48.0347,48.054,403584.0
2024-11-06 11:30:00,49.66,49.67,49.63,49.65,108884.0,48.054,48.0637,48.025,48.0444,108884.0
2024-11-06 12:00:00,49.65,49.7,49.63,49.7,112832.0,48.0444,48.0928,48.025,48.0928,112832.0
2024-11-06 12:30:00,49.69,49.7,49.67,49.69,133250.0,48.0831,48.0928,48.0637,48.0831,133250.0
2024-11-06 13:00:00,49.68,49.73,49.68,49.72,206345.0,48.0734,48.1218,48.0734,48.1121,206345.0
2024-11-06 13:30:00,49.72,49.72,49.67,49.68,225881.0,48.1121,48.1121,48.0637,48.0734,225881.0
2024-11-06 14:00:00,49.67,49.68,49.63,49.66,344872.0,48.0637,48.0734,48.025,48.054,344872.0
2024-11-06 14:30:00,49.65,49.71,49.65,49.7,131360.0,48.0444,48.1024,48.0444,48.0928,131360.0
2024-11-06 15:00:00,49.71,49.72,49.67,49.67,95200.0,48.1024,48.1121,48.0637,48.0637,95200.0
2024-11-06 15:30:00,49.68,49.68,49.64,49.65,235471.0,48.0734,48.0734,48.0347,48.0444,235471.0
2024-11-07 09:30:00,49.69,49.72,49.66,49.71,211183.0,48.0831,48.1121,48.054,48.1024,211183.0
2024-11-07 10:00:00,49.7,49.74,49.7,49.74,157929.0,48.0928,48.1315,48.0928,48.1315,157929.0
2024-11-07 10:30:00,49.73,49.77,49.73,49.76,467868.0,48.1218,48.1605,48.1218,48.1508,467868.0
2024-11-07 11:00:00,49.76,49.76,49.68,49.68,194877.0,48.1508,48.1508,48.0734,48.0734,194877.0
2024-11-07 11:30:00,49.69,49.7,49.67,49.7,117428.0,48.0831,48.0928,48.0637,48.0928,117428.0
2024-11-07 12:00:00,49.7,49.73,49.68,49.73,109179.0,48.0928,48.1218,48.0734,48.1218,109179.0
2024-11-07 12:30:00,49.72,49.75,49.72,49.73,109280.0,48.1121,48.1411,48.1121,48.1218,109280.0
2024-11-07 13:00:00,49.73,49.74,49.72,49.73,182004.0,48.1218,48.1315,48.1121,48.1218,182004.0
2024-11-07 13:30:00,49.73,49.74,49.72,49.73,87739.0,48.1218,48.1315,48.1121,48.1218,87739.0
2024-11-07 14:00:00,49.73,49.74,49.71,49.71,142430.0,48.1218,48.1315,48.1024,48.1024,142430.0
2024-11-07 14:30:00,49.72,49.76,49.69,49.76,191390.0,48.1121,48.1508,48.0831,48.1508,191390.0
2024-11-07 15:00:00,49.75,49.79,49.75,49.77,256569.0,48.1411,48.1798,48.1411,48.1605,256569.0
2024-11-07 15:30:00,49.77,49.77,49.75,49.77,132450.0,48.1605,48.1605,48.1411,48.1605,132450.0
2024-11-08 09:30:00,49.8,49.85,49.8,49.84,281360.0,48.1895,48.2379,48.1895,48.2282,281360.0
2024-11-08 10:00:00,49.84,49.89,49.83,49.88,117371.0,48.2282,48.2766,48.2185,48.2669,117371.0
2024-11-08 10:30:00,49.89,49.89,49.85,49.85,234601.0,48.2766,48.2766,48.2379,48.2379,234601.0
2024-11-08 11:00:00,49.86,49.86,49.83,49.85,185145.0,48.2476,48.2476,48.2185,48.2379,185145.0
2024-11-08 11:30:00,49.84,49.86,49.82,49.84,339603.0,48.2282,48.2476,48.2089,48.2282,339603.0
2024-11-08 12:00:00,49.84,49.86,49.83,49.85,205067.0,48.2282,48.2476,48.2185,48.2379,205067.0
2024-11-08 12:30:00,49.86,49.89,49.84,49.89,114364.0,48.2476,48.2766,48.2282,48.2766,114364.0
2024-11-08 13:00:00,49.88,49.89,49.87,49.87,245716.0,48.2669,48.2766,48.2573,48.2573,245716.0
2024-11-08 13:30:00,49.87,49.9,49.87,49.9,293899.0,48.2573,48.2863,48.2573,48.2863,293899.0
2024-11-08 14:00:00,49.9,49.9,49.87,49.88,211135.0,48.2863,48.2863,48.2573,48.2669,211135.0
2024-11-08 14:30:00,49.87,49.89,49.86,49.88,231914.0,48.2573,48.2766,48.2476,48.2669,231914.0
2024-11-08 15:00:00,49.88,49.88,49.86,49.88,114743.0,48.2669,48.2669,48.2476,48.2669,114743.0
2024-11-08 15:30:00,49.88,49.9,49.87,49.9,68118.0,48.2669,48.2863,48.2573,48.2863,68118.0
2024-11-11 09:30:00,49.92,49.97,49.89,49.89,119019.0,48.3056,48.354,48.2766,48.2766,119019.0
2024-11-11 10:00:00,49.9,49.93,49.89,49.91,621299.0,48.2863,48.3153,48.2766,48.296,621299.0
2024-11-11 10:30:00,49.91,49.94,49.9,49.94,219748.0,48.296,48.325,48.2863,48.325,219748.0
2024-11-11 11:00:00,49.94,49.96,49.93,49.96,67178.0,48.325,48.3443,48.3153,48.3443,67178.0
2024-11-11 11:30:00,49.96,49.96,49.93,49.94,72898.0,48.3443,48.3443,48.3153,48.325,72898.0
2024-11-11 12:00:00,49.95,49.95,49.94,49.94,56157.0,48.3347,48.3347,48.325,48.325,56157.0
2024-11-11 12:30:00,49.95,49.95,49.93,49.94,105771.0,48.3347,48.3347,48.3153,48.325,105771.0
2024-11-11 13:00:00,49.94,49.95,49.94,49.95,109511.0,48.325,48.3347,48.325,48.3347,109511.0
2024-11-11 13:30:00,49.95,49.95,49.93,49.93,85120.0,48.3347,48.3347,48.3153,48.3153,85120.0
2024-11-11 14:00:00,49.93,49.94,49.92,49.93,119145.0,48.3153,48.325,48.3056,48.3153,119145.0
2024-11-11 14:30:00,49.93,49.94,49.92,49.93,186060.0,48.3153,48.325,48.3056,48.3153,186060.0
2024-11-11 15:00:00,49.93,49.94,49.92,49.94,73034.0,48.3153,48.325,48.3056,48.325,73034.0
2024-11-11 15:30:00,49.94,49.95,49.93,49.94,117218.0,48.325,48.3347,48.3153,48.325,117218.0
2024-11-12 09:30:00,49.94,49.99,49.93,49.98,134745.0,48.325,48.3734,48.3153,48.3637,134745.0
2024-11-12 10:00:00,49.98,49.99,49.93,49.96,441466.0,48.3637,48.3734,48.3153,48.3443,441466.0
2024-11-12 10:30:00,49.96,49.98,49.92,49.92,197238.0,48.3443,48.3637,48.3056,48.3056,197238.0
2024-11-12 11:00:00,49.93,49.94,49.9,49.9,109806.0,48.3153,48.325,48.2863,48.2863,109806.0
2024-11-12 11:30:00,49.9,49.92,49.87,49.88,62339.0,48.2863,48.3056,48.2573,48.2669,62339.0
2024-11-12 12:00:00,49.88,49.88,49.81,49.83,136512.0,48.2669,48.2669,48.1992,48.2185,136512.0
2024-11-12 12:30:00,49.83,49.83,49.79,49.8,100082.0,48.2185,48.2185,48.1798,48.1895,100082.0
2024-11-12 13:00:00,49.81,49.82,49.79,49.81,95695.0,48.1992,48.2089,48.1798,48.1992,95695.0
2024-11-12 13:30:00,49.81,49.83,49.8,49.83,78800.0,48.1992,48.2185,48.1895,48.2185,78800.0
2024-11-12 14:00:00,49.82,49.84,49.8,49.82,141143.0,48.2089,48.2282,48.1895,48.2089,141143.0
2024-11-12 14:30:00,49.81,49.83,49.81,49.82,177606.0,48.1992,48.2185,48.1992,48.2089,177606.0
2024-11-12 15:00:00,49.81,49.82,49.79,49.8,116518.0,48.1992,48.2089,48.1798,48.1895,116518.0
2024-11-12 15:30:00,49.8,49.82,49.8,49.82,158780.0,48.1895,48.2089,48.1895,48.2089,158780.0
2024-11-13 09:30:00,49.92,49.94,49.87,49.89,265033.0,48.3056,48.325,48.2573,48.2766,265033.0
2024-11-13 10:00:00,49.89,49.9,49.83,49.84,455887.0,48.2766,48.2863,48.2185,48.2282,455887.0
2024-11-13 10:30:00,49.84,49.88,49.83,49.88,188245.0,48.2282,48.2669,48.2185,48.2669,188245.0
2024-11-13 11:00:00,49.87,49.88,49.83,49.84,89564.0,48.2573,48.2669,48.2185,48.2282,89564.0
2024-11-13 11:30:00,49.84,49.88,49.84,49.86,119469.0,48.2282,48.2669,48.2282,48.2476,119469.0
2024-11-13 12:00:00,49.85,49.86,49.8,49.81,89433.0,48.2379,48.2476,48.1895,48.1992,89433.0
2024-11-13 12:30:00,49.8,49.81,49.78,49.79,127126.0,48.1895,48.1992,48.1702,48.1798,127126.0
2024-11-13 13:00:00,49.79,49.8,49.75,49.78,115933.0,48.1798,48.1895,48.1411,48.1702,115933.0
2024-11-13 13:30:00,49.78,49.79,49.77,49.78,151248.0,48.1702,48.1798,48.1605,48.1702,151248.0
2024-11-13 14:00:00,49.78,49.79,49.76,49.79,164769.0,48.1702,48.1798,48.1508,48.1798,164769.0
2024-11-13 14:30:00,49.78,49.8,49.77,49.77,199011.0,48.1702,48.1895,48.1605,48.1605,199011.0
2024-11-13 15:00:00,49.78,49.79,49.76,49.78,107967.0,48.1702,48.1798,48.1508,48.1702,107967.0
2024-11-13 15:30:00,49.79,49.8,49.78,49.79,157924.0,48.1798,48.1895,48.1702,48.1798,157924.0
2024-11-14 09:30:00,49.83,49.9,49.83,49.86,250590.0,48.2185,48.2863,48.2185,48.2476,250590.0
2024-11-14 10:00:00,49.86,49.88,49.85,49.87,491799.0,48.2476,48.2669,48.2379,48.2573,491799.0
2024-11-14 10:30:00,49.86,49.88,49.84,49.88,280326.0,48.2476,48.2669,48.2282,48.2669,280326.0
2024-11-14 11:00:00,49.88,49.93,49.87,49.91,131398.0,48.2669,48.3153,48.2573,48.296,131398.0
2024-11-14 11:30:00,49.91,49.93,49.9,49.91,53730.0,48.296,48.3153,48.2863,48.296,53730.0
2024-11-14 12:00:00,49.91,49.95,49.91,49.95,102970.0,48.296,48.3347,48.296,48.3347,102970.0
2024-11-14 12:30:00,49.94,49.95,49.93,49.94,101535.0,48.325,48.3347,48.3153,48.325,101535.0
2024-11-14 13:00:00,49.94,49.95,49.91,49.91,64553.0,48.325,48.3347,48.296,48.296,64553.0
2024-11-14 13:30:00,49.92,49.92,49.89,49.9,89853.0,48.3056,48.3056,48.2766,48.2863,89853.0
2024-11-14 14:00:00,49.89,49.91,49.89,49.9,190945.0,48.2766,48.296,48.2766,48.2863,190945.0
2024-11-14 14:30:00,49.89,49.92,49.89,49.91,201551.0,48.2766,48.3056,48.2766,48.296,201551.0
2024-11-14 15:00:00,49.9,49.9,49.85,49.88,171592.0,48.2863,48.2863,48.2379,48.2669,171592.0
2024-11-14 15:30:00,49.88,49.89,49.85,49.87,105067.0,48.2669,48.2766,48.2379,48.2573,105067.0
2024-11-15 09:30:00,49.9,49.93,49.84,49.86,245756.0,48.2863,48.3153,48.2282,48.2476,245756.0
2024-11-15 10:00:00,49.87,49.91,49.86,49.9,507292.0,48.2573,48.296,48.2476,48.2863,507292.0
2024-11-15 10:30:00,49.9,49.92,49.87,49.91,372261.0,48.2863,48.3056,48.2573,48.296,372261.0
2024-11-15 11:00:00,49.91,49.94,49.9,49.91,225082.0,48.296,48.325,48.2863,48.296,225082.0
2024-11-15 11:30:00,49.91,49.92,49.89,49.91,224737.0,48.296,48.3056,48.2766,48.296,224737.0
2024-11-15 12:00:00,49.9,49.94,49.9,49.94,105295.0,48.2863,48.325,48.2863,48.325,105295.0
2024-11-15 12:30:00,49.93,49.95,49.93,49.95,92751.0,48.3153,48.3347,48.3153,48.3347,92751.0
2024-11-15 13:00:00,49.95,49.98,49.94,49.98,130864.0,48.3347,48.3637,48.325,48.3637,130864.0
2024-11-15 13:30:00,49.98,50.0,49.96,49.99,139497.0,48.3637,48.3831,48.3443,48.3734,139497.0
2024-11-15 14:00:00,50.0,50.0,49.96,49.97,344820.0,48.3831,48.3831,48.3443,48.354,344820.0
2024-11-15 14:30:00,49.97,49.98,49.95,49.95,114636.0,48.354,48.3637,48.3347,48.3347,114636.0
2024-11-15 15:00:00,49.95,49.96,49.94,49.96,151210.0,48.3347,48.3443,48.325,48.3443,151210.0
2024-11-15 15:30:00,49.96,49.97,49.95,49.96,81983.0,48.3443,48.354,48.3347,48.3443,81983.0
2024-11-18 09:30:00,49.82,49.86,49.82,49.84,163320.0,48.2089,48.2476,48.2089,48.2282,163320.0
2024-11-18 10:00:00,49.84,49.86,49.84,49.85,520506.0,48.2282,48.2476,48.2282,48.2379,520506.0
2024-11-18 10:30:00,49.85,49.87,49.84,49.86,183250.0,48.2379,48.2573,48.2282,48.2476,183250.0
2024-11-18 11:00:00,49.86,49.91,49.85,49.9,129953.0,48.2476,48.296,48.2379,48.2863,129953.0
2024-11-18 11:30:00,49.9,49.9,49.88,49.9,74816.0,48.2863,48.2863,48.2669,48.2863,74816.0
2024-11-18 12:00:00,49.9,49.92,49.89,49.91,104301.0,48.2863,48.3056,48.2766,48.296,104301.0
2024-11-18 12:30:00,49.91,49.93,49.91,49.93,87963.0,48.296,48.3153,48.296,48.3153,87963.0
2024-11-18 13:00:00,49.93,49.94,49.91,49.94,130791.0,48.3153,48.325,48.296,48.325,130791.0
2024-11-18 13:30:00,49.94,49.94,49.92,49.94,147099.0,48.325,48.325,48.3056,48.325,147099.0
2024-11-18 14:00:00,49.94,49.94,49.92,49.93,193430.0,48.325,48.325,48.3056,48.3153,193430.0
2024-11-18 14:30:00,49.92,49.94,49.92,49.94,324611.0,48.3056,48.325,48.3056,48.325,324611.0
2024-11-18 15:00:00,49.94,49.95,49.93,49.93,144492.0,48.325,48.3347,48.3153,48.3153,144492.0
2024-11-18 15:30:00,49.94,49.94,49.93,49.94,77463.0,48.325,48.325,48.3153,48.325,77463.0
2024-11-19 09:30:00,49.92,49.96,49.92,49.95,157227.0,48.3056,48.3443,48.3056,48.3347,157227.0
2024-11-19 10:00:00,49.94,49.98,49.93,49.98,462592.0,48.325,48.3637,48.3153,48.3637,462592.0
2024-11-19 10:30:00,49.97,50.0,49.95,49.98,224151.0,48.354,48.3831,48.3347,48.3637,224151.0
2024-11-19 11:00:00,49.98,50.01,49.96,49.96,102071.0,48.3637,48.3927,48.3443,48.3443,102071.0
2024-11-19 11:30:00,49.96,49.98,49.96,49.98,180349.0,48.3443,48.3637,48.3443,48.3637,180349.0
2024-11-19 12:00:00,49.98,49.98,49.96,49.98,113310.0,48.3637,48.3637,48.3443,48.3637,113310.0
2024-11-19 12:30:00,49.97,49.98,49.95,49.96,88224.0,48.354,48.3637,48.3347,48.3443,88224.0
2024-11-19 13:00:00,49.96,49.98,49.95,49.97,170803.0,48.3443,48.3637,48.3347,48.354,170803.0
2024-11-19 13:30:00,49.97,49.99,49.96,49.98,153160.0,48.354,48.3734,48.3443,48.3637,153160.0
2024-11-19 14:00:00,49.99,49.99,49.96,49.97,171235.0,48.3734,48.3734,48.3443,48.354,171235.0
2024-11-19 14:30:00,49.97,49.98,49.95,49.97,126471.0,48.354,48.3637,48.3347,48.354,126471.0
2024-11-19 15:00:00,49.97,49.98,49.96,49.96,155193.0,48.354,48.3637,48.3443,48.3443,155193.0
2024-11-19 15:30:00,49.96,49.97,49.94,49.95,258279.0,48.3443,48.354,48.325,48.3347,258279.0
2024-11-20 09:30:00,49.83,49.9,49.82,49.89,193332.0,48.2185,48.2863,48.2089,48.2766,193332.0
2024-11-20 10:00:00,49.88,49.93,49.87,49.91,506912.0,48.2669,48.3153,48.2573,48.296,506912.0
2024-11-20 10:30:00,49.92,49.93,49.89,49.9,179668.0,48.3056,48.3153,48.2766,48.2863,179668.0
2024-11-20 11:00:00,49.89,49.94,49.88,49.94,244282.0,48.2766,48.325,48.2669,48.325,244282.0
2024-11-20 11:30:00,49.93,49.94,49.91,49.92,229033.0,48.3153,48.325,48.296,48.3056,229033.0
2024-11-20 12:00:00,49.91,49.94,49.91,49.94,74808.0,48.296,48.325,48.296,48.325,74808.0
2024-11-20 12:30:00,49.94,49.94,49.92,49.93,116384.0,48.325,48.325,48.3056,48.3153,116384.0
2024-11-20 13:00:00,49.93,49.95,49.89,49.9,141837.0,48.3153,48.3347,48.2766,48.2863,141837.0
2024-11-20 13:30:00,49.9,49.91,49.88,49.89,133016.0,48.2863,48.296,48.2669,48.2766,133016.0
2024-11-20 14:00:00,49.88,49.89,49.88,49.89,185184.0,48.2669,48.2766,48.2669,48.2766,185184.0
2024-11-20 14:30:00,49.89,49.9,49.88,49.89,180568.0,48.2766,48.2863,48.2669,48.2766,180568.0
2024-11-20 15:00:00,49.88,49.89,49.87,49.89,198791.0,48.2669,48.2766,48.2573,48.2766,198791.0
2024-11-20 15:30:00,49.89,49.89,49.88,49.88,158495.0,48.2766,48.2766,48.2669,48.2669,158495.0
2024-11-21 09:30:00,49.9,49.99,49.9,49.97,154061.0,48.2863,48.3734,48.2863,48.354,154061.0
2024-11-21 10:00:00,49.97,49.99,49.96,49.98,374884.0,48.354,48.3734,48.3443,48.3637,374884.0
2024-11-21 10:30:00,49.98,49.99,49.95,49.96,205116.0,48.3637,48.3734,48.3347,48.3443,205116.0
2024-11-21 11:00:00,49.97,49.97,49.94,49.94,52825.0,48.354,48.354,48.325,48.325,52825.0
2024-11-21 11:30:00,49.95,49.95,49.91,49.94,229074.0,48.3347,48.3347,48.296,48.325,229074.0
2024-11-21 12:00:00,49.93,49.95,49.92,49.94,272667.0,48.3153,48.3347,48.3056,48.325,272667.0
2024-11-21 12:30:00,49.94,49.96,49.93,49.95,94832.0,48.325,48.3443,48.3153,48.3347,94832.0
2024-11-21 13:00:00,49.96,49.96,49.93,49.94,126098.0,48.3443,48.3443,48.3153,48.325,126098.0
2024-11-21 13:30:00,49.94,49.94,49.91,49.92,164986.0,48.325,48.325,48.296,48.3056,164986.0
2024-11-21 14:00:00,49.92,49.93,49.9,49.91,227727.0,48.3056,48.3153,48.2863,48.296,227727.0
2024-11-21 14:30:00,49.91,49.92,49.9,49.91,318419.0,48.296,48.3056,48.2863,48.296,318419.0
2024-11-21 15:00:00,49.91,49.92,49.9,49.91,134418.0,48.296,48.3056,48.2863,48.296,134418.0
2024-11-21 15:30:00,49.92,49.92,49.91,49.91,154713.0,48.3056,48.3056,48.296,48.296,154713.0
2024-11-22 09:30:00,50.01,50.05,50.0,50.02,127181.0,48.3927,48.4314,48.3831,48.4024,127181.0
2024-11-22 10:00:00,50.02,50.05,50.01,50.02,185709.0,48.4024,48.4314,48.3927,48.4024,185709.0
2024-11-22 10:30:00,50.02,50.02,49.99,50.01,101247.0,48.4024,48.4024,48.3734,48.3927,101247.0
2024-11-22 11:00:00,50.02,50.06,50.01,50.05,75048.0,48.4024,48.4411,48.3927,48.4314,75048.0
2024-11-22 11:30:00,50.05,50.08,50.04,50.08,275335.0,48.4314,48.4605,48.4218,48.4605,275335.0
2024-11-22 12:00:00,50.07,50.08,50.05,50.07,173191.0,48.4508,48.4605,48.4314,48.4508,173191.0
2024-11-22 12:30:00,50.07,50.08,50.04,50.05,63223.0,48.4508,48.4605,48.4218,48.4314,63223.0
2024-11-22 13:00:00,50.05,50.06,50.04,50.05,58549.0,48.4314,48.4411,48.4218,48.4314,58549.0
2024-11-22 13:30:00,50.04,50.07,50.04,50.07,126114.0,48.4218,48.4508,48.4218,48.4508,126114.0
2024-11-22 14:00:00,50.07,50.07,50.05,50.05,182815.0,48.4508,48.4508,48.4314,48.4314,182815.0
2024-11-22 14:30:00,50.05,50.06,50.04,50.06,187303.0,48.4314,48.4411,48.4218,48.4411,187303.0
2024-11-22 15:00:00,50.05,50.06,50.04,50.05,131788.0,48.4314,48.4411,48.4218,48.4314,131788.0
2024-11-22 15:30:00,50.05,50.05,50.03,50.04,167114.0,48.4314,48.4314,48.4121,48.4218,167114.0
2024-11-25 09:30:00,50.27,50.27,50.21,50.22,235690.0,48.6443,48.6443,48.5863,48.5959,235690.0
2024-11-25 10:00:00,50.23,50.24,50.21,50.23,581517.0,48.6056,48.6153,48.5863,48.6056,581517.0
2024-11-25 10:30:00,50.23,50.26,50.23,50.25,238863.0,48.6056,48.6346,48.6056,48.625,238863.0
2024-11-25 11:00:00,50.24,50.24,50.21,50.22,115491.0,48.6153,48.6153,48.5863,48.5959,115491.0
2024-11-25 11:30:00,50.22,50.23,50.19,50.21,113744.0,48.5959,48.6056,48.5669,48.5863,113744.0
2024-11-25 12:00:00,50.21,50.22,50.2,50.21,95220.0,48.5863,48.5959,48.5766,48.5863,95220.0
2024-11-25 12:30:00,50.2,50.21,50.19,50.2,46657.0,48.5766,48.5863,48.5669,48.5766,46657.0
2024-11-25 13:00:00,50.2,50.23,50.19,50.23,162325.0,48.5766,48.6056,48.5669,48.6056,162325.0
2024-11-25 13:30:00,50.23,50.25,50.22,50.24,101778.0,48.6056,48.625,48.5959,48.6153,101778.0
2024-11-25 14:00:00,50.25,50.25,50.23,50.25,289708.0,48.625,48.625,48.6056,48.625,289708.0
2024-11-25 14:30:00,50.25,50.25,50.23,50.25,272342.0,48.625,48.625,48.6056,48.625,272342.0
2024-11-25 15:00:00,50.24,50.25,50.23,50.23,122247.0,48.6153,48.625,48.6056,48.6056,122247.0
2024-11-25 15:30:00,50.24,50.25,50.23,50.25,257315.0,48.6153,48.625,48.6056,48.625,257315.0
2024-11-26 09:30:00,50.22,50.22,50.18,50.18,141631.0,48.5959,48.5959,48.5572,48.5572,141631.0
2024-11-26 10:00:00,50.19,50.2,50.14,50.15,390730.0,48.5669,48.5766,48.5185,48.5282,390730.0
2024-11-26 10:30:00,50.15,50.19,50.14,50.19,254203.0,48.5282,48.5669,48.5185,48.5669,254203.0
2024-11-26 11:00:00,50.19,50.19,50.17,50.18,436848.0,48.5669,48.5669,48.5476,48.5572,436848.0
2024-11-26 11:30:00,50.19,50.2,50.18,50.19,142358.0,48.5669,48.5766,48.5572,48.5669,142358.0
2024-11-26 12:00:00,50.18,50.21,50.18,50.21,101849.0,48.5572,48.5863,48.5572,48.5863,101849.0
2024-11-26 12:30:00,50.21,50.23,50.2,50.22,97940.0,48.5863,48.6056,48.5766,48.5959,97940.0
2024-11-26 13:00:00,50.21,50.22,50.2,50.21,135357.0,48.5863,48.5959,48.5766,48.5863,135357.0
2024-11-26 13:30:00,50.21,50.22,50.2,50.21,114833.0,48.5863,48.5959,48.5766,48.5863,114833.0
2024-11-26 14:00:00,50.21,50.22,50.2,50.2,315545.0,48.5863,48.5959,48.5766,48.5766,315545.0
2024-11-26 14:30:00,50.2,50.22,50.19,50.22,78798.0,48.5766,48.5959,48.5669,48.5959,78798.0
2024-11-26 15:00:00,50.21,50.22,50.21,50.22,169218.0,48.5863,48.5959,48.5863,48.5959,169218.0
2024-11-26 15:30:00,50.22,50.23,50.21,50.23,206734.0,48.5959,48.6056,48.5863,48.6056,206734.0
2024-11-27 09:30:00,50.29,50.31,50.28,50.28,156220.0,48.6637,48.683,48.654,48.654,156220.0
2024-11-27 10:00:00,50.29,50.29,50.24,50.27,379255.0,48.6637,48.6637,48.6153,48.6443,379255.0
2024-11-27 10:30:00,50.28,50.29,50.26,50.27,206817.0,48.654,48.6637,48.6346,48.6443,206817.0
2024-11-27 11:00:00,50.28,50.29,50.26,50.27,125923.0,48.654,48.6637,48.6346,48.6443,125923.0
2024-11-27 11:30:00,50.27,50.32,50.27,50.3,84926.0,48.6443,48.6927,48.6443,48.6733,84926.0
2024-11-27 12:00:00,50.3,50.32,50.29,50.32,144173.0,48.6733,48.6927,48.6637,48.6927,144173.0
2024-11-27 12:30:00,50.32,50.32,50.31,50.32,294891.0,48.6927,48.6927,48.683,48.6927,294891.0
2024-11-27 13:00:00,50.32,50.33,50.31,50.33,89788.0,48.6927,48.7024,48.683,48.7024,89788.0
2024-11-27 13:30:00,50.32,50.32,50.3,50.32,99227.0,48.6927,48.6927,48.6733,48.6927,99227.0
2024-11-27 14:00:00,50.32,50.32,50.3,50.3,206914.0,48.6927,48.6927,48.6733,48.6733,206914.0
2024-11-27 14:30:00,50.31,50.31,50.29,50.3,154407.0,48.683,48.683,48.6637,48.6733,154407.0
2024-11-27 15:00:00,50.3,50.31,50.28,50.29,92926.0,48.6733,48.683,48.654,48.6637,92926.0
2024-11-27 15:30:00,50.29,50.31,50.28,50.3,101287.0,48.6637,48.683,48.654,48.6733,101287.0
2024-11-29 09:30:00,50.48,50.51,50.47,50.51,252968.0,48.8475,48.8766,48.8379,48.8766,252968.0
2024-11-29 10:00:00,50.51,50.52,50.47,50.48,382616.0,48.8766,48.8862,48.8379,48.8475,382616.0
2024-11-29 10:30:00,50.48,50.5,50.47,50.5,183763.0,48.8475,48.8669,48.8379,48.8669,183763.0
2024-11-29 11:00:00,50.51,50.54,50.5,50.54,217938.0,48.8766,48.9056,48.8669,48.9056,217938.0
2024-11-29 11:30:00,50.54,50.55,50.53,50.54,86232.0,48.9056,48.9153,48.8959,48.9056,86232.0
2024-11-29 12:00:00,50.54,50.55,50.53,50.54,71263.0,48.9056,48.9153,48.8959,48.9056,71263.0
2024-11-29 12:30:00,50.54,50.56,50.53,50.55,326740.0,48.9056,48.9249,48.8959,48.9153,326740.0
2024-12-02 09:30:00,50.55,50.57,50.49,50.5,324382.0,49.0103,49.0297,48.9521,48.9618,324382.0
2024-12-02 10:00:00,50.5,50.52,50.48,50.51,494165.0,48.9618,48.9812,48.9424,48.9715,494165.0
2024-12-02 10:30:00,50.51,50.53,50.49,50.52,228069.0,48.9715,48.9909,48.9521,48.9812,228069.0
2024-12-02 11:00:00,50.52,50.56,50.5,50.55,202322.0,48.9812,49.02,48.9618,49.0103,202322.0
2024-12-02 11:30:00,50.56,50.56,50.54,50.55,210398.0,49.02,49.02,49.0006,49.0103,210398.0
2024-12-02 12:00:00,50.56,50.56,50.55,50.55,237805.0,49.02,49.02,49.0103,49.0103,237805.0
2024-12-02 12:30:00,50.55,50.56,50.54,50.55,484830.0,49.0103,49.02,49.0006,49.0103,484830.0
2024-12-02 13:00:00,50.55,50.55,50.53,50.55,232209.0,49.0103,49.0103,48.9909,49.0103,232209.0
2024-12-02 13:30:00,50.55,50.56,50.54,50.55,373670.0,49.0103,49.02,49.0006,49.0103,373670.0
2024-12-02 14:00:00,50.55,50.55,50.54,50.55,297564.0,49.0103,49.0103,49.0006,49.0103,297564.0
2024-12-02 14:30:00,50.55,50.55,50.54,50.54,142934.0,49.0103,49.0103,49.0006,49.0006,142934.0
2024-12-02 15:00:00,50.55,50.56,50.53,50.55,327100.0,49.0103,49.02,48.9909,49.0103,327100.0
2024-12-02 15:30:00,50.54,50.56,50.54,50.55,325452.0,49.0006,49.02,49.0006,49.0103,325452.0
2024-12-03 09:30:00,50.56,50.57,50.54,50.56,154507.0,49.02,49.0297,49.0006,49.02,154507.0
2024-12-03 10:00:00,50.56,50.58,50.54,50.55,1350036.0,49.02,49.0394,49.0006,49.0103,1350036.0
2024-12-03 10:30:00,50.56,50.56,50.51,50.52,219934.0,49.02,49.02,48.9715,48.9812,219934.0
2024-12-03 11:00:00,50.52,50.54,50.5,50.54,94657.0,48.9812,49.0006,48.9618,49.0006,94657.0
2024-12-03 11:30:00,50.54,50.55,50.53,50.54,150618.0,49.0006,49.0103,48.9909,49.0006,150618.0
2024-12-03 12:00:00,50.54,50.54,50.51,50.53,268051.0,49.0006,49.0006,48.9715,48.9909,268051.0
2024-12-03 12:30:00,50.52,50.55,50.52,50.55,255673.0,48.9812,49.0103,48.9812,49.0103,255673.0
2024-12-03 13:00:00,50.55,50.56,50.54,50.55,208047.0,49.0103,49.02,49.0006,49.0103,208047.0
2024-12-03 13:30:00,50.56,50.56,50.53,50.55,479074.0,49.02,49.02,48.9909,49.0103,479074.0
2024-12-03 14:00:00,50.55,50.55,50.54,50.54,513002.0,49.0103,49.0103,49.0006,49.0006,513002.0
2024-12-03 14:30:00,50.55,50.55,50.52,50.53,397198.0,49.0103,49.0103,48.9812,48.9909,397198.0
2024-12-03 15:00:00,50.54,50.54,50.51,50.52,211180.0,49.0006,49.0006,48.9715,48.9812,211180.0
2024-12-03 15:30:00,50.52,50.52,50.49,50.5,304221.0,48.9812,48.9812,48.9521,48.9618,304221.0
2024-12-04 09:30:00,50.49,50.53,50.47,50.51,140332.0,48.9521,48.9909,48.9327,48.9715,140332.0
2024-12-04 10:00:00,50.52,50.56,50.52,50.55,1271137.0,48.9812,49.02,48.9812,49.0103,1271137.0
2024-12-04 10:30:00,50.55,50.57,50.52,50.56,171980.0,49.0103,49.0297,48.9812,49.02,171980.0
2024-12-04 11:00:00,50.57,50.6,50.56,50.59,99774.0,49.0297,49.0588,49.02,49.0491,99774.0
2024-12-04 11:30:00,50.6,50.61,50.58,50.59,136630.0,49.0588,49.0685,49.0394,49.0491,136630.0
2024-12-04 12:00:00,50.59,50.6,50.58,50.6,424868.0,49.0491,49.0588,49.0394,49.0588,424868.0
2024-12-04 12:30:00,50.6,50.6,50.58,50.6,106539.0,49.0588,49.0588,49.0394,49.0588,106539.0
2024-12-04 13:00:00,50.6,50.61,50.59,50.61,185716.0,49.0588,49.0685,49.0491,49.0685,185716.0
2024-12-04 13:30:00,50.61,50.61,50.6,50.6,82898.0,49.0685,49.0685,49.0588,49.0588,82898.0
2024-12-04 14:00:00,50.59,50.61,50.58,50.61,344322.0,49.0491,49.0685,49.0394,49.0685,344322.0
2024-12-04 14:30:00,50.61,50.62,50.6,50.62,276325.0,49.0685,49.0782,49.0588,49.0782,276325.0
2024-12-04 15:00:00,50.61,50.62,50.6,50.61,108346.0,49.0685,49.0782,49.0588,49.0685,108346.0
2024-12-04 15:30:00,50.61,50.62,50.6,50.62,259625.0,49.0685,49.0782,49.0588,49.0782,259625.0
2024-12-05 09:30:00,50.5,50.54,50.5,50.52,176571.0,48.9618,49.0006,48.9618,48.9812,176571.0
2024-12-05 10:00:00,50.52,50.55,50.5,50.54,394941.0,48.9812,49.0103,48.9618,49.0006,394941.0
2024-12-05 10:30:00,50.53,50.54,50.52,50.53,174323.0,48.9909,49.0006,48.9812,48.9909,174323.0
2024-12-05 11:00:00,50.53,50.55,50.51,50.55,97882.0,48.9909,49.0103,48.9715,49.0103,97882.0
2024-12-05 11:30:00,50.55,50.55,50.51,50.53,240916.0,49.0103,49.0103,48.9715,48.9909,240916.0
2024-12-05 12:00:00,50.52,50.56,50.52,50.56,84441.0,48.9812,49.02,48.9812,49.02,84441.0
2024-12-05 12:30:00,50.55,50.57,50.55,50.56,73402.0,49.0103,49.0297,49.0103,49.02,73402.0
2024-12-05 13:00:00,50.55,50.56,50.54,50.55,126070.0,49.0103,49.02,49.0006,49.0103,126070.0
2024-12-05 13:30:00,50.54,50.55,50.53,50.55,147747.0,49.0006,49.0103,48.9909,49.0103,147747.0
2024-12-05 14:00:00,50.55,50.56,50.55,50.55,222815.0,49.0103,49.02,49.0103,49.0103,222815.0
2024-12-05 14:30:00,50.55,50.57,50.55,50.55,261259.0,49.0103,49.0297,49.0103,49.0103,261259.0
2024-12-05 15:00:00,50.55,50.56,50.55,50.55,102867.0,49.0103,49.02,49.0103,49.0103,102867.0
2024-12-05 15:30:00,50.55,50.56,50.55,50.55,117792.0,49.0103,49.02,49.0103,49.0103,117792.0
2024-12-06 09:30:00,50.64,50.66,50.62,50.63,143266.0,49.0975,49.1169,49.0782,49.0879,143266.0
2024-12-06 10:00:00,50.63,50.64,50.6,50.6,454699.0,49.0879,49.0975,49.0588,49.0588,454699.0
2024-12-06 10:30:00,50.61,50.61,50.57,50.57,199847.0,49.0685,49.0685,49.0297,49.0297,199847.0
2024-12-06 11:00:00,50.57,50.59,50.55,50.57,96016.0,49.0297,49.0491,49.0103,49.0297,96016.0
2024-12-06 11:30:00,50.58,50.6,50.57,50.6,109119.0,49.0394,49.0588,49.0297,49.0588,109119.0
2024-12-06 12:00:00,50.6,50.6,50.58,50.59,116092.0,49.0588,49.0588,49.0394,49.0491,116092.0
2024-12-06 12:30:00,50.59,50.6,50.58,50.6,210730.0,49.0491,49.0588,49.0394,49.0588,210730.0
2024-12-06 13:00:00,50.6,50.61,50.58,50.6,86229.0,49.0588,49.0685,49.0394,49.0588,86229.0
2024-12-06 13:30:00,50.6,50.61,50.59,50.6,255417.0,49.0588,49.0685,49.0491,49.0588,255417.0
2024-12-06 14:00:00,50.6,50.6,50.59,50.6,222442.0,49.0588,49.0588,49.0491,49.0588,222442.0
2024-12-06 14:30:00,50.59,50.61,50.59,50.61,183940.0,49.0491,49.0685,49.0491,49.0685,183940.0
2024-12-06 15:00:00,50.61,50.61,50.59,50.59,116935.0,49.0685,49.0685,49.0491,49.0491,116935.0
2024-12-06 15:30:00,50.6,50.61,50.59,50.61,189322.0,49.0588,49.0685,49.0491,49.0685,189322.0
2024-12-09 09:30:00,50.64,50.64,50.61,50.62,196040.0,49.0975,49.0975,49.0685,49.0782,196040.0
2024-12-09 10:00:00,50.61,50.61,50.56,50.57,507491.0,49.0685,49.0685,49.02,49.0297,507491.0
2024-12-09 10:30:00,50.57,50.6,50.56,50.59,298909.0,49.0297,49.0588,49.02,49.0491,298909.0
2024-12-09 11:00:00,50.59,50.6,50.57,50.59,176852.0,49.0491,49.0588,49.0297,49.0491,176852.0
2024-12-09 11:30:00,50.58,50.59,50.57,50.58,118911.0,49.0394,49.0491,49.0297,49.0394,118911.0
2024-12-09 12:00:00,50.58,50.58,50.57,50.58,101458.0,49.0394,49.0394,49.0297,49.0394,101458.0
2024-12-09 12:30:00,50.57,50.58,50.56,50.57,90013.0,49.0297,49.0394,49.02,49.0297,90013.0
2024-12-09 13:00:00,50.57,50.59,50.56,50.59,131285.0,49.0297,49.0491,49.02,49.0491,131285.0
2024-12-09 13:30:00,50.59,50.59,50.57,50.58,155541.0,49.0491,49.0491,49.0297,49.0394,155541.0
2024-12-09 14:00:00,50.59,50.59,50.57,50.58,245964.0,49.0491,49.0491,49.0297,49.0394,245964.0
2024-12-09 14:30:00,50.57,50.58,50.56,50.56,163048.0,49.0297,49.0394,49.02,49.02,163048.0
2024-12-09 15:00:00,50.57,50.57,50.56,50.57,64143.0,49.0297,49.0297,49.02,49.0297,64143.0
2024-12-09 15:30:00,50.57,50.57,50.56,50.56,114049.0,49.0297,49.0297,49.02,49.02,114049.0
2024-12-10 09:30:00,50.56,50.6,50.54,50.59,133192.0,49.02,49.0588,49.0006,49.0491,133192.0
2024-12-10 10:00:00,50.59,50.6,50.53,50.54,640652.0,49.0491,49.0588,48.9909,49.0006,640652.0
2024-12-10 10:30:00,50.54,50.54,50.51,50.52,625435.0,49.0006,49.0006,48.9715,48.9812,625435.0
2024-12-10 11:00:00,50.52,50.54,50.51,50.54,261506.0,48.9812,49.0006,48.9715,49.0006,261506.0
2024-12-10 11:30:00,50.54,50.55,50.52,50.54,94503.0,49.0006,49.0103,48.9812,49.0006,94503.0
2024-12-10 12:00:00,50.53,50.54,50.53,50.54,69498.0,48.9909,49.0006,48.9909,49.0006,69498.0
2024-12-10 12:30:00,50.54,50.54,50.52,50.53,77418.0,49.0006,49.0006,48.9812,48.9909,77418.0
2024-12-10 13:00:00,50.53,50.54,50.52,50.54,97244.0,48.9909,49.0006,48.9812,49.0006,97244.0
2024-12-10 13:30:00,50.54,50.55,50.53,50.54,162560.0,49.0006,49.0103,48.9909,49.0006,162560.0
2024-12-10 14:00:00,50.54,50.56,50.53,50.55,120064.0,49.0006,49.02,48.9909,49.0103,120064.0
2024-12-10 14:30:00,50.54,50.56,50.54,50.56,384820.0,49.0006,49.02,49.0006,49.02,384820.0
2024-12-10 15:00:00,50.55,50.56,50.54,50.55,306934.0,49.0103,49.02,49.0006,49.0103,306934.0
2024-12-10 15:30:00,50.55,50.56,50.53,50.54,148889.0,49.0103,49.02,48.9909,49.0006,148889.0
2024-12-11 09:30:00,50.68,50.7,50.65,50.65,183887.0,49.1363,49.1557,49.1072,49.1072,183887.0
2024-12-11 10:00:00,50.65,50.66,50.6,50.61,393110.0,49.1072,49.1169,49.0588,49.0685,393110.0
2024-12-11 10:30:00,50.61,50.62,50.58,50.59,200810.0,49.0685,49.0782,49.0394,49.0491,200810.0
2024-12-11 11:00:00,50.59,50.6,50.58,50.58,103501.0,49.0491,49.0588,49.0394,49.0394,103501.0
2024-12-11 11:30:00,50.58,50.61,50.58,50.61,122247.0,49.0394,49.0685,49.0394,49.0685,122247.0
2024-12-11 12:00:00,50.6,50.61,50.57,50.57,156204.0,49.0588,49.0685,49.0297,49.0297,156204.0
2024-12-11 12:30:00,50.57,50.58,50.57,50.58,209203.0,49.0297,49.0394,49.0297,49.0394,209203.0
2024-12-11 13:00:00,50.58,50.61,50.57,50.59,65601.0,49.0394,49.0685,49.0297,49.0491,65601.0
2024-12-11 13:30:00,50.59,50.6,50.55,50.56,134767.0,49.0491,49.0588,49.0103,49.02,134767.0
2024-12-11 14:00:00,50.55,50.56,50.55,50.55,126170.0,49.0103,49.02,49.0103,49.0103,126170.0
2024-12-11 14:30:00,50.55,50.56,50.55,50.55,211089.0,49.0103,49.02,49.0103,49.0103,211089.0
2024-12-11 15:00:00,50.55,50.57,50.55,50.57,114735.0,49.0103,49.0297,49.0103,49.0297,114735.0
2024-12-11 15:30:00,50.57,50.58,50.56,50.57,173355.0,49.0297,49.0394,49.02,49.0297,173355.0
2024-12-12 09:30:00,50.48,50.51,50.42,50.43,171883.0,48.9424,48.9715,48.8842,48.8939,171883.0
2024-12-12 10:00:00,50.43,50.47,50.4,50.45,411258.0,48.8939,48.9327,48.8649,48.9133,411258.0
2024-12-12 10:30:00,50.45,50.46,50.41,50.41,158006.0,48.9133,48.923,48.8746,48.8746,158006.0
2024-12-12 11:00:00,50.42,50.45,50.41,50.41,108244.0,48.8842,48.9133,48.8746,48.8746,108244.0
2024-12-12 11:30:00,50.41,50.42,50.36,50.36,232655.0,48.8746,48.8842,48.8261,48.8261,232655.0
2024-12-12 12:00:00,50.37,50.38,50.35,50.37,148570.0,48.8358,48.8455,48.8164,48.8358,148570.0
2024-12-12 12:30:00,50.36,50.37,50.35,50.37,75879.0,48.8261,48.8358,48.8164,48.8358,75879.0
2024-12-12 13:00:00,50.37,50.37,50.35,50.36,142206.0,48.8358,48.8358,48.8164,48.8261,142206.0
2024-12-12 13:30:00,50.36,50.36,50.32,50.33,87741.0,48.8261,48.8261,48.7873,48.797,87741.0
2024-12-12 14:00:00,50.33,50.33,50.31,50.31,317396.0,48.797,48.797,48.7776,48.7776,317396.0
2024-12-12 14:30:00,50.32,50.32,50.31,50.32,144716.0,48.7873,48.7873,48.7776,48.7873,144716.0
2024-12-12 15:00:00,50.32,50.32,50.31,50.32,156503.0,48.7873,48.7873,48.7776,48.7873,156503.0
2024-12-12 15:30:00,50.31,50.32,50.3,50.31,132353.0,48.7776,48.7873,48.7679,48.7776,132353.0
2024-12-13 09:30:00,50.4,50.41,50.37,50.38,232656.0,48.8649,48.8746,48.8358,48.8455,232656.0
2024-12-13 10:00:00,50.38,50.39,50.35,50.36,457519.0,48.8455,48.8552,48.8164,48.8261,457519.0
2024-12-13 10:30:00,50.36,50.37,50.35,50.36,169830.0,48.8261,48.8358,48.8164,48.8261,169830.0
2024-12-13 11:00:00,50.36,50.36,50.34,50.35,159526.0,48.8261,48.8261,48.8067,48.8164,159526.0
2024-12-13 11:30:00,50.35,50.35,50.31,50.32,115267.0,48.8164,48.8164,48.7776,48.7873,115267.0
2024-12-13 12:00:00,50.32,50.32,50.3,50.3,107295.0,48.7873,48.7873,48.7679,48.7679,107295.0
2024-12-13 12:30:00,50.3,50.31,50.3,50.3,163560.0,48.7679,48.7776,48.7679,48.7679,163560.0
2024-12-13 13:00:00,50.3,50.31,50.29,50.3,145856.0,48.7679,48.7776,48.7582,48.7679,145856.0
2024-12-13 13:30:00,50.29,50.3,50.29,50.3,140074.0,48.7582,48.7679,48.7582,48.7679,140074.0
2024-12-13 14:00:00,50.29,50.3,50.29,50.29,247666.0,48.7582,48.7679,48.7582,48.7582,247666.0
2024-12-13 14:30:00,50.3,50.3,50.28,50.29,183343.0,48.7679,48.7679,48.7485,48.7582,183343.0
2024-12-13 15:00:00,50.29,50.29,50.27,50.28,171968.0,48.7582,48.7582,48.7388,48.7485,171968.0
2024-12-13 15:30:00,50.28,50.3,50.27,50.3,173927.0,48.7485,48.7679,48.7388,48.7679,173927.0
2024-12-16 09:30:00,50.33,50.34,50.28,50.32,212029.0,48.797,48.8067,48.7485,48.7873,212029.0
2024-12-16 10:00:00,50.32,50.33,50.29,50.29,469570.0,48.7873,48.797,48.7582,48.7582,469570.0
2024-12-16 10:30:00,50.3,50.32,50.29,50.3,129803.0,48.7679,48.7873,48.7582,48.7679,129803.0
2024-12-16 11:00:00,50.3,50.31,50.26,50.27,190039.0,48.7679,48.7776,48.7291,48.7388,190039.0
2024-12-16 11:30:00,50.27,50.28,50.26,50.27,159390.0,48.7388,48.7485,48.7291,48.7388,159390.0
2024-12-16 12:00:00,50.26,50.29,50.26,50.27,215154.0,48.7291,48.7582,48.7291,48.7388,215154.0
2024-12-16 12:30:00,50.27,50.28,50.26,50.28,140539.0,48.7388,48.7485,48.7291,48.7485,140539.0
2024-12-16 13:00:00,50.27,50.28,50.27,50.28,87171.0,48.7388,48.7485,48.7388,48.7485,87171.0
2024-12-16 13:30:00,50.28,50.29,50.27,50.29,99067.0,48.7485,48.7582,48.7388,48.7582,99067.0
2024-12-16 14:00:00,50.29,50.29,50.28,50.29,156563.0,48.7582,48.7582,48.7485,48.7582,156563.0
2024-12-16 14:30:00,50.28,50.3,50.28,50.3,132624.0,48.7485,48.7679,48.7485,48.7679,132624.0
2024-12-16 15:00:00,50.3,50.3,50.29,50.3,81313.0,48.7679,48.7679,48.7582,48.7679,81313.0
2024-12-16 15:30:00,50.3,50.31,50.29,50.31,132896.0,48.7679,48.7776,48.7582,48.7776,132896.0
2024-12-17 09:30:00,50.3,50.32,50.29,50.32,340576.0,48.7679,48.7873,48.7582,48.7873,340576.0
2024-12-17 10:00:00,50.32,50.33,50.3,50.3,438821.0,48.7873,48.797,48.7679,48.7679,438821.0
2024-12-17 10:30:00,50.31,50.33,50.3,50.33,180981.0,48.7776,48.797,48.7679,48.797,180981.0
2024-12-17 11:00:00,50.33,50.33,50.29,50.29,84821.0,48.797,48.797,48.7582,48.7582,84821.0
2024-12-17 11:30:00,50.3,50.3,50.28,50.29,117518.0,48.7679,48.7679,48.7485,48.7582,117518.0
2024-12-17 12:00:00,50.3,50.32,50.29,50.3,210854.0,48.7679,48.7873,48.7582,48.7679,210854.0
2024-12-17 12:30:00,50.3,50.31,50.29,50.3,121081.0,48.7679,48.7776,48.7582,48.7679,121081.0
2024-12-17 13:00:00,50.3,50.31,50.28,50.3,102085.0,48.7679,48.7776,48.7485,48.7679,102085.0
2024-12-17 13:30:00,50.29,50.31,50.29,50.3,134845.0,48.7582,48.7776,48.7582,48.7679,134845.0
2024-12-17 14:00:00,50.3,50.31,50.29,50.3,200716.0,48.7679,48.7776,48.7582,48.7679,200716.0
2024-12-17 14:30:00,50.3,50.31,50.28,50.29,143334.0,48.7679,48.7776,48.7485,48.7582,143334.0
2024-12-17 15:00:00,50.29,50.29,50.27,50.28,153011.0,48.7582,48.7582,48.7388,48.7485,153011.0
2024-12-17 15:30:00,50.28,50.29,50.26,50.28,284582.0,48.7485,48.7582,48.7291,48.7485,284582.0
2024-12-18 09:30:00,50.25,50.27,50.23,50.26,270872.0,48.7194,48.7388,48.7,48.7291,270872.0
2024-12-18 10:00:00,50.26,50.26,50.22,50.22,455006.0,48.7291,48.7291,48.6903,48.6903,455006.0
2024-12-18 10:30:00,50.22,50.26,50.22,50.26,174679.0,48.6903,48.7291,48.6903,48.7291,174679.0
2024-12-18 11:00:00,50.26,50.26,50.25,50.26,112189.0,48.7291,48.7291,48.7194,48.7291,112189.0
2024-12-18 11:30:00,50.26,50.26,50.23,50.25,97838.0,48.7291,48.7291,48.7,48.7194,97838.0
2024-12-18 12:00:00,50.25,50.27,50.24,50.27,117220.0,48.7194,48.7388,48.7097,48.7388,117220.0
2024-12-18 12:30:00,50.26,50.29,50.26,50.28,139222.0,48.7291,48.7582,48.7291,48.7485,139222.0
2024-12-18 13:00:00,50.28,50.29,50.27,50.28,124304.0,48.7485,48.7582,48.7388,48.7485,124304.0
2024-12-18 13:30:00,50.28,50.28,50.26,50.28,141213.0,48.7485,48.7485,48.7291,48.7485,141213.0
2024-12-18 14:00:00,50.27,50.27,50.16,50.18,252941.0,48.7388,48.7388,48.6322,48.6516,252941.0
2024-12-18 14:30:00,50.17,50.18,50.08,50.09,254563.0,48.6419,48.6516,48.5546,48.5643,254563.0
2024-12-18 15:00:00,50.09,50.11,50.09,50.09,191746.0,48.5643,48.5837,48.5643,48.5643,191746.0
2024-12-18 15:30:00,50.09,50.1,50.07,50.08,171113.0,48.5643,48.574,48.5449,48.5546,171113.0
2024-12-19 09:30:00,50.04,50.07,50.02,50.04,220141.0,48.5158,48.5449,48.4964,48.5158,220141.0
2024-12-19 10:00:00,50.04,50.05,50.01,50.04,664671.0,48.5158,48.5255,48.4867,48.5158,664671.0
2024-12-19 10:30:00,50.04,50.07,50.03,50.07,234062.0,48.5158,48.5449,48.5061,48.5449,234062.0
2024-12-19 11:00:00,50.06,50.07,50.04,50.05,341159.0,48.5352,48.5449,48.5158,48.5255,341159.0
2024-12-19 11:30:00,50.06,50.07,50.05,50.05,182062.0,48.5352,48.5449,48.5255,48.5255,182062.0
2024-12-19 12:00:00,50.05,50.06,50.03,50.04,163682.0,48.5255,48.5352,48.5061,48.5158,163682.0
2024-12-19 12:30:00,50.04,50.04,50.01,50.01,158646.0,48.5158,48.5158,48.4867,48.4867,158646.0
2024-12-19 13:00:00,50.02,50.02,50.0,50.02,202181.0,48.4964,48.4964,48.477,48.4964,202181.0
2024-12-19 13:30:00,50.02,50.05,50.01,50.05,174437.0,48.4964,48.5255,48.4867,48.5255,174437.0
2024-12-19 14:00:00,50.05,50.06,50.04,50.05,203974.0,48.5255,48.5352,48.5158,48.5255,203974.0
2024-12-19 14:30:00,50.05,50.06,50.03,50.03,259797.0,48.5255,48.5352,48.5061,48.5061,259797.0
2024-12-19 15:00:00,50.03,50.04,50.02,50.03,131247.0,48.5061,48.5158,48.4964,48.5061,131247.0
2024-12-19 15:30:00,50.03,50.05,50.02,50.04,129405.0,48.5061,48.5255,48.4964,48.5158,129405.0
2024-12-20 09:30:00,50.18,50.19,50.16,50.16,181845.0,48.6516,48.6613,48.6322,48.6322,181845.0
2024-12-20 10:00:00,50.17,50.19,50.16,50.16,473171.0,48.6419,48.6613,48.6322,48.6322,473171.0
2024-12-20 10:30:00,50.16,50.21,50.16,50.2,247214.0,48.6322,48.6806,48.6322,48.671,247214.0
2024-12-20 11:00:00,50.21,50.21,50.17,50.19,178249.0,48.6806,48.6806,48.6419,48.6613,178249.0
2024-12-20 11:30:00,50.19,50.21,50.17,50.21,217472.0,48.6613,48.6806,48.6419,48.6806,217472.0
2024-12-20 12:00:00,50.21,50.21,50.19,50.19,189665.0,48.6806,48.6806,48.6613,48.6613,189665.0
2024-12-20 12:30:00,50.19,50.19,50.17,50.18,241966.0,48.6613,48.6613,48.6419,48.6516,241966.0
2024-12-20 13:00:00,50.18,50.18,50.15,50.16,121921.0,48.6516,48.6516,48.6225,48.6322,121921.0
2024-12-20 13:30:00,50.16,50.17,50.15,50.15,184967.0,48.6322,48.6419,48.6225,48.6225,184967.0
2024-12-20 14:00:00,50.16,50.17,50.15,50.16,141444.0,48.6322,48.6419,48.6225,48.6322,141444.0
2024-12-20 14:30:00,50.16,50.17,50.15,50.15,366731.0,48.6322,48.6419,48.6225,48.6225,366731.0
2024-12-20 15:00:00,50.16,50.16,50.15,50.16,186792.0,48.6322,48.6322,48.6225,48.6322,186792.0
2024-12-20 15:30:00,50.16,50.16,50.14,50.16,211246.0,48.6322,48.6322,48.6128,48.6322,211246.0
2024-12-23 09:30:00,50.08,50.11,50.06,50.08,354587.0,48.5546,48.5837,48.5352,48.5546,354587.0
2024-12-23 10:00:00,50.09,50.1,50.07,50.07,502299.0,48.5643,48.574,48.5449,48.5449,502299.0
2024-12-23 10:30:00,50.08,50.09,50.06,50.07,222222.0,48.5546,48.5643,48.5352,48.5449,222222.0
2024-12-23 11:00:00,50.08,50.09,50.05,50.05,212770.0,48.5546,48.5643,48.5255,48.5255,212770.0
2024-12-23 11:30:00,50.05,50.07,50.05,50.06,112412.0,48.5255,48.5449,48.5255,48.5352,112412.0
2024-12-23 12:00:00,50.07,50.07,50.05,50.05,189803.0,48.5449,48.5449,48.5255,48.5255,189803.0
2024-12-23 12:30:00,50.05,50.06,50.04,50.05,132696.0,48.5255,48.5352,48.5158,48.5255,132696.0
2024-12-23 13:00:00,50.05,50.05,50.04,50.05,143368.0,48.5255,48.5255,48.5158,48.5255,143368.0
2024-12-23 13:30:00,50.05,50.05,50.04,50.05,116861.0,48.5255,48.5255,48.5158,48.5255,116861.0
2024-12-23 14:00:00,50.05,50.05,50.03,50.04,265552.0,48.5255,48.5255,48.5061,48.5158,265552.0
2024-12-23 14:30:00,50.04,50.04,50.03,50.03,662081.0,48.5158,48.5158,48.5061,48.5061,662081.0
2024-12-23 15:00:00,50.03,50.04,50.03,50.04,163210.0,48.5061,48.5158,48.5061,48.5158,163210.0
2024-12-23 15:30:00,50.04,50.06,50.03,50.05,296503.0,48.5158,48.5352,48.5061,48.5255,296503.0
2024-12-24 09:30:00,48.98,49.01,48.98,49.01,226359.0,48.4689,48.4986,48.4689,48.4986,226359.0
2024-12-24 10:00:00,49.01,49.02,49.0,49.02,210655.0,48.4986,48.5085,48.4887,48.5085,210655.0
2024-12-24 10:30:00,49.02,49.02,49.0,49.01,445898.0,48.5085,48.5085,48.4887,48.4986,445898.0
2024-12-24 11:00:00,49.02,49.02,49.0,49.02,644099.0,48.5085,48.5085,48.4887,48.5085,644099.0
2024-12-24 11:30:00,49.02,49.04,49.01,49.03,244699.0,48.5085,48.5283,48.4986,48.5184,244699.0
2024-12-24 12:00:00,49.03,49.06,49.02,49.05,144897.0,48.5184,48.5481,48.5085,48.5382,144897.0
2024-12-24 12:30:00,49.05,49.09,49.05,49.08,137862.0,48.5382,48.5778,48.5382,48.5679,137862.0
2024-12-26 09:30:00,49.04,49.04,49.0,49.02,229507.0,48.5283,48.5283,48.4887,48.5085,229507.0
2024-12-26 10:00:00,49.02,49.02,49.0,49.01,589753.0,48.5085,48.5085,48.4887,48.4986,589753.0
2024-12-26 10:30:00,49.01,49.03,49.0,49.03,391861.0,48.4986,48.5184,48.4887,48.5184,391861.0
2024-12-26 11:00:00,49.03,49.05,49.02,49.05,182522.0,48.5184,48.5382,48.5085,48.5382,182522.0
2024-12-26 11:30:00,49.05,49.06,49.04,49.05,193502.0,48.5382,48.5481,48.5283,48.5382,193502.0
2024-12-26 12:00:00,49.05,49.06,49.04,49.05,146851.0,48.5382,48.5481,48.5283,48.5382,146851.0
2024-12-26 12:30:00,49.05,49.05,49.02,49.03,178028.0,48.5382,48.5382,48.5085,48.5184,178028.0
2024-12-26 13:00:00,49.03,49.1,49.02,49.09,121227.0,48.5184,48.5877,48.5085,48.5778,121227.0
2024-12-26 13:30:00,49.09,49.12,49.09,49.11,138354.0,48.5778,48.6075,48.5778,48.5976,138354.0
2024-12-26 14:00:00,49.12,49.12,49.1,49.11,329562.0,48.6075,48.6075,48.5877,48.5976,329562.0
2024-12-26 14:30:00,49.11,49.12,49.1,49.11,163936.0,48.5976,48.6075,48.5877,48.5976,163936.0
2024-12-26 15:00:00,49.11,49.11,49.1,49.11,297452.0,48.5976,48.5976,48.5877,48.5976,297452.0
2024-12-26 15:30:00,49.11,49.12,49.1,49.11,226493.0,48.5976,48.6075,48.5877,48.5976,226493.0
2024-12-27 09:30:00,49.12,49.12,49.01,49.07,374568.0,48.6075,48.6075,48.4986,48.558,374568.0
2024-12-27 10:00:00,49.07,49.08,48.98,49.0,9453800.0,48.558,48.5679,48.4689,48.4887,9453800.0
2024-12-27 10:30:00,49.0,49.0,48.97,48.98,229967.0,48.4887,48.4887,48.459,48.4689,229967.0
2024-12-27 11:00:00,48.98,48.99,48.95,48.97,517828.0,48.4689,48.4788,48.4392,48.459,517828.0
2024-12-27 11:30:00,48.97,48.97,48.95,48.95,152645.0,48.459,48.459,48.4392,48.4392,152645.0
2024-12-27 12:00:00,48.96,48.96,48.94,48.95,164648.0,48.4491,48.4491,48.4293,48.4392,164648.0
2024-12-27 12:30:00,48.95,48.95,48.94,48.94,162932.0,48.4392,48.4392,48.4293,48.4293,162932.0
2024-12-27 13:00:00,48.95,48.95,48.93,48.94,80798.0,48.4392,48.4392,48.4194,48.4293,80798.0
2024-12-27 13:30:00,48.93,48.94,48.93,48.94,148746.0,48.4194,48.4293,48.4194,48.4293,148746.0
2024-12-27 14:00:00,48.94,48.94,48.92,48.94,219921.0,48.4293,48.4293,48.4096,48.4293,219921.0
2024-12-27 14:30:00,48.94,48.94,48.92,48.93,111277.0,48.4293,48.4293,48.4096,48.4194,111277.0
2024-12-27 15:00:00,48.93,48.93,48.92,48.93,103308.0,48.4194,48.4194,48.4096,48.4194,103308.0
2024-12-27 15:30:00,48.92,48.93,48.91,48.91,177977.0,48.4096,48.4194,48.3997,48.3997,177977.0
2024-12-30 09:30:00,48.92,49.08,48.92,49.08,608884.0,48.4096,48.5679,48.4096,48.5679,608884.0
2024-12-30 10:00:00,49.08,49.09,49.06,49.09,431131.0,48.5679,48.5778,48.5481,48.5778,431131.0
2024-12-30 10:30:00,49.09,49.09,49.06,49.09,318672.0,48.5778,48.5778,48.5481,48.5778,318672.0
2024-12-30 11:00:00,49.09,49.1,49.07,49.08,657502.0,48.5778,48.5877,48.558,48.5679,657502.0
2024-12-30 11:30:00,49.08,49.08,49.05,49.05,101898.0,48.5679,48.5679,48.5382,48.5382,101898.0
2024-12-30 12:00:00,49.05,49.07,49.05,49.05,126801.0,48.5382,48.558,48.5382,48.5382,126801.0
2024-12-30 12:30:00,49.05,49.07,49.04,49.06,86666.0,48.5382,48.558,48.5283,48.5481,86666.0
2024-12-30 13:00:00,49.07,49.08,49.06,49.06,881606.0,48.558,48.5679,48.5481,48.5481,881606.0
2024-12-30 13:30:00,49.07,49.07,49.06,49.06,210139.0,48.558,48.558,48.5481,48.5481,210139.0
2024-12-30 14:00:00,49.07,49.08,49.06,49.08,285152.0,48.558,48.5679,48.5481,48.5679,285152.0
2024-12-30 14:30:00,49.08,49.08,49.06,49.07,165081.0,48.5679,48.5679,48.5481,48.558,165081.0
2024-12-30 15:00:00,49.07,49.07,49.06,49.06,119374.0,48.558,48.558,48.5481,48.5481,119374.0
2024-12-30 15:30:00,49.07,49.07,49.06,49.07,245285.0,48.558,48.558,48.5481,48.558,245285.0
2024-12-31 09:30:00,49.11,49.19,49.11,49.14,205180.0,48.5976,48.6767,48.5976,48.6273,205180.0
2024-12-31 10:00:00,49.15,49.15,49.12,49.13,417006.0,48.6372,48.6372,48.6075,48.6174,417006.0
2024-12-31 10:30:00,49.13,49.14,49.1,49.11,304843.0,48.6174,48.6273,48.5877,48.5976,304843.0
2024-12-31 11:00:00,49.11,49.11,49.06,49.07,209393.0,48.5976,48.5976,48.5481,48.558,209393.0
2024-12-31 11:30:00,49.07,49.07,49.05,49.05,199921.0,48.558,48.558,48.5382,48.5382,199921.0
2024-12-31 12:00:00,49.05,49.06,49.03,49.05,113891.0,48.5382,48.5481,48.5184,48.5382,113891.0
2024-12-31 12:30:00,49.04,49.05,49.02,49.03,325712.0,48.5283,48.5382,48.5085,48.5184,325712.0
2024-12-31 13:00:00,49.03,49.05,49.03,49.04,161851.0,48.5184,48.5382,48.5184,48.5283,161851.0
2024-12-31 13:30:00,49.04,49.05,49.03,49.04,142093.0,48.5283,48.5382,48.5184,48.5283,142093.0
2024-12-31 14:00:00,49.05,49.05,49.03,49.04,130986.0,48.5382,48.5382,48.5184,48.5283,130986.0
2024-12-31 14:30:00,49.04,49.04,49.03,49.04,55244.0,48.5283,48.5283,48.5184,48.5283,55244.0
2024-12-31 15:00:00,49.04,49.05,49.03,49.05,118806.0,48.5283,48.5382,48.5184,48.5382,118806.0
2024-12-31 15:30:00,49.05,49.05,49.03,49.05,499717.0,48.5382,48.5382,48.5184,48.5382,499717.0
2025-01-02 09:30:00,49.12,49.16,49.12,49.16,348345.0,48.6075,48.647,48.6075,48.647,348345.0
2025-01-02 10:00:00,49.16,49.18,49.14,49.16,386492.0,48.647,48.6668,48.6273,48.647,386492.0
2025-01-02 10:30:00,49.15,49.16,49.12,49.13,256468.0,48.6372,48.647,48.6075,48.6174,256468.0
2025-01-02 11:00:00,49.13,49.14,49.09,49.09,102491.0,48.6174,48.6273,48.5778,48.5778,102491.0
2025-01-02 11:30:00,49.09,49.1,49.06,49.07,225055.0,48.5778,48.5877,48.5481,48.558,225055.0
2025-01-02 12:00:00,49.07,49.07,49.05,49.05,202959.0,48.558,48.558,48.5382,48.5382,202959.0
2025-01-02 12:30:00,49.05,49.08,49.05,49.08,125919.0,48.5382,48.5679,48.5382,48.5679,125919.0
2025-01-02 13:00:00,49.08,49.09,49.07,49.09,234197.0,48.5679,48.5778,48.558,48.5778,234197.0
2025-01-02 13:30:00,49.09,49.09,49.08,49.09,173201.0,48.5778,48.5778,48.5679,48.5778,173201.0
2025-01-02 14:00:00,49.09,49.1,49.07,49.09,233106.0,48.5778,48.5877,48.558,48.5778,233106.0
2025-01-02 14:30:00,49.09,49.09,49.07,49.08,143737.0,48.5778,48.5778,48.558,48.5679,143737.0
2025-01-02 15:00:00,49.08,49.09,49.07,49.09,108586.0,48.5679,48.5778,48.558,48.5778,108586.0
2025-01-02 15:30:00,49.09,49.1,49.08,49.09,344738.0,48.5778,48.5877,48.5679,48.5778,344738.0
2025-01-03 09:30:00,49.09,49.09,49.05,49.05,137987.0,48.5778,48.5778,48.5382,48.5382,137987.0
2025-01-03 10:00:00,49.05,49.05,49.01,49.02,470273.0,48.5382,48.5382,48.4986,48.5085,470273.0
2025-01-03 10:30:00,49.02,49.03,49.0,49.01,194487.0,48.5085,48.5184,48.4887,48.4986,194487.0
2025-01-03 11:00:00,49.0,49.02,48.99,49.0,118272.0,48.4887,48.5085,48.4788,48.4887,118272.0
2025-01-03 11:30:00,49.0,49.0,48.98,49.0,125640.0,48.4887,48.4887,48.4689,48.4887,125640.0
2025-01-03 12:00:00,49.0,49.02,48.99,49.01,121790.0,48.4887,48.5085,48.4788,48.4986,121790.0
2025-01-03 12:30:00,49.01,49.01,48.98,48.99,99837.0,48.4986,48.4986,48.4689,48.4788,99837.0
2025-01-03 13:00:00,48.98,48.99,48.97,48.98,117028.0,48.4689,48.4788,48.459,48.4689,117028.0
2025-01-03 13:30:00,48.98,48.99,48.97,48.98,123774.0,48.4689,48.4788,48.459,48.4689,123774.0
2025-01-03 14:00:00,48.97,48.98,48.97,48.98,167355.0,48.459,48.4689,48.459,48.4689,167355.0
2025-01-03 14:30:00,48.98,48.98,48.96,48.97,162331.0,48.4689,48.4689,48.4491,48.459,162331.0
2025-01-03 15:00:00,48.96,48.97,48.95,48.96,154010.0,48.4491,48.459,48.4392,48.4491,154010.0
2025-01-03 15:30:00,48.96,48.97,48.96,48.96,184556.0,48.4491,48.459,48.4491,48.4491,184556.0
2025-01-06 09:30:00,48.91,48.96,48.91,48.95,338278.0,48.3997,48.4491,48.3997,48.4392,338278.0
2025-01-06 10:00:00,48.95,48.95,48.9,48.91,633698.0,48.4392,48.4392,48.3898,48.3997,633698.0
2025-01-06 10:30:00,48.91,48.94,48.91,48.94,247525.0,48.3997,48.4293,48.3997,48.4293,247525.0
2025-01-06 11:00:00,48.94,48.96,48.92,48.96,133198.0,48.4293,48.4491,48.4096,48.4491,133198.0
2025-01-06 11:30:00,48.96,48.96,48.94,48.96,84764.0,48.4491,48.4491,48.4293,48.4491,84764.0
2025-01-06 12:00:00,48.96,48.98,48.95,48.98,125133.0,48.4491,48.4689,48.4392,48.4689,125133.0
2025-01-06 12:30:00,48.98,48.98,48.96,48.97,99505.0,48.4689,48.4689,48.4491,48.459,99505.0
2025-01-06 13:00:00,48.97,48.97,48.93,48.96,115344.0,48.459,48.459,48.4194,48.4491,115344.0
2025-01-06 13:30:00,48.95,48.96,48.93,48.94,135122.0,48.4392,48.4491,48.4194,48.4293,135122.0
2025-01-06 14:00:00,48.94,48.95,48.93,48.94,110617.0,48.4293,48.4392,48.4194,48.4293,110617.0
2025-01-06 14:30:00,48.93,48.95,48.93,48.94,102059.0,48.4194,48.4392,48.4194,48.4293,102059.0
2025-01-06 15:00:00,48.94,48.96,48.93,48.94,177389.0,48.4293,48.4491,48.4194,48.4293,177389.0
2025-01-06 15:30:00,48.94,48.96,48.93,48.95,377013.0,48.4293,48.4491,48.4194,48.4392,377013.0
2025-01-07 09:30:00,48.95,48.95,48.9,48.91,140228.0,48.4392,48.4392,48.3898,48.3997,140228.0
2025-01-07 10:00:00,48.91,48.91,48.82,48.84,648389.0,48.3997,48.3997,48.3106,48.3304,648389.0
2025-01-07 10:30:00,48.85,48.86,48.81,48.84,176396.0,48.3403,48.3502,48.3007,48.3304,176396.0
2025-01-07 11:00:00,48.84,48.85,48.8,48.82,90892.0,48.3304,48.3403,48.2908,48.3106,90892.0
2025-01-07 11:30:00,48.81,48.85,48.81,48.83,138738.0,48.3007,48.3403,48.3007,48.3205,138738.0
2025-01-07 12:00:00,48.83,48.85,48.81,48.84,122057.0,48.3205,48.3403,48.3007,48.3304,122057.0
2025-01-07 12:30:00,48.84,48.85,48.82,48.83,114857.0,48.3304,48.3403,48.3106,48.3205,114857.0
2025-01-07 13:00:00,48.84,48.86,48.83,48.84,107216.0,48.3304,48.3502,48.3205,48.3304,107216.0
2025-01-07 13:30:00,48.84,48.85,48.81,48.83,181072.0,48.3304,48.3403,48.3007,48.3205,181072.0
2025-01-07 14:00:00,48.83,48.83,48.81,48.83,219322.0,48.3205,48.3205,48.3007,48.3205,219322.0
2025-01-07 14:30:00,48.82,48.83,48.8,48.82,243797.0,48.3106,48.3205,48.2908,48.3106,243797.0
2025-01-07 15:00:00,48.82,48.83,48.81,48.83,159551.0,48.3106,48.3205,48.3007,48.3205,159551.0
2025-01-07 15:30:00,48.83,48.84,48.82,48.83,208789.0,48.3205,48.3304,48.3106,48.3205,208789.0
2025-01-08 09:30:00,48.77,48.77,48.68,48.72,317510.0,48.2611,48.2611,48.1721,48.2116,317510.0
2025-01-08 10:00:00,48.73,48.76,48.72,48.75,593606.0,48.2215,48.2512,48.2116,48.2413,593606.0
2025-01-08 10:30:00,48.75,48.77,48.74,48.75,157466.0,48.2413,48.2611,48.2314,48.2413,157466.0
2025-01-08 11:00:00,48.75,48.77,48.71,48.71,110160.0,48.2413,48.2611,48.2017,48.2017,110160.0
2025-01-08 11:30:00,48.71,48.74,48.71,48.73,134139.0,48.2017,48.2314,48.2017,48.2215,134139.0
2025-01-08 12:00:00,48.72,48.73,48.69,48.7,121312.0,48.2116,48.2215,48.182,48.1918,121312.0
2025-01-08 12:30:00,48.69,48.71,48.68,48.7,251690.0,48.182,48.2017,48.1721,48.1918,251690.0
2025-01-08 13:00:00,48.7,48.74,48.69,48.71,142576.0,48.1918,48.2314,48.182,48.2017,142576.0
2025-01-08 13:30:00,48.71,48.72,48.66,48.66,178773.0,48.2017,48.2116,48.1523,48.1523,178773.0
2025-01-08 14:00:00,48.66,48.71,48.66,48.71,217014.0,48.1523,48.2017,48.1523,48.2017,217014.0
2025-01-08 14:30:00,48.7,48.7,48.68,48.69,205422.0,48.1918,48.1918,48.1721,48.182,205422.0
2025-01-08 15:00:00,48.68,48.72,48.68,48.71,101064.0,48.1721,48.2116,48.1721,48.2017,101064.0
2025-01-08 15:30:00,48.71,48.74,48.7,48.73,111639.0,48.2017,48.2314,48.1918,48.2215,111639.0
2025-01-10 09:30:00,48.58,48.61,48.57,48.58,257580.0,48.0731,48.1028,48.0632,48.0731,257580.0
2025-01-10 10:00:00,48.57,48.62,48.56,48.6,752886.0,48.0632,48.1127,48.0533,48.0929,752886.0
2025-01-10 10:30:00,48.61,48.62,48.58,48.59,373799.0,48.1028,48.1127,48.0731,48.083,373799.0
2025-01-10 11:00:00,48.6,48.6,48.56,48.57,128828.0,48.0929,48.0929,48.0533,48.0632,128828.0
2025-01-10 11:30:00,48.57,48.59,48.56,48.57,340904.0,48.0632,48.083,48.0533,48.0632,340904.0
2025-01-10 12:00:00,48.56,48.57,48.54,48.55,421919.0,48.0533,48.0632,48.0335,48.0434,421919.0
2025-01-10 12:30:00,48.54,48.58,48.54,48.57,176461.0,48.0335,48.0731,48.0335,48.0632,176461.0
2025-01-10 13:00:00,48.57,48.57,48.53,48.55,213017.0,48.0632,48.0632,48.0236,48.0434,213017.0
2025-01-10 13:30:00,48.54,48.55,48.54,48.54,907467.0,48.0335,48.0434,48.0335,48.0335,907467.0
2025-01-10 14:00:00,48.55,48.55,48.54,48.55,180722.0,48.0434,48.0434,48.0335,48.0434,180722.0
2025-01-10 14:30:00,48.55,48.55,48.52,48.52,296445.0,48.0434,48.0434,48.0137,48.0137,296445.0
2025-01-10 15:00:00,48.53,48.53,48.51,48.53,164734.0,48.0236,48.0236,48.0038,48.0236,164734.0
2025-01-10 15:30:00,48.53,48.54,48.52,48.53,169504.0,48.0236,48.0335,48.0137,48.0236,169504.0
2025-01-13 09:30:00,48.49,48.55,48.49,48.54,191991.0,47.984,48.0434,47.984,48.0335,191991.0
2025-01-13 10:00:00,48.54,48.55,48.51,48.52,577550.0,48.0335,48.0434,48.0038,48.0137,577550.0
2025-01-13 10:30:00,48.52,48.54,48.51,48.53,225268.0,48.0137,48.0335,48.0038,48.0236,225268.0
2025-01-13 11:00:00,48.53,48.53,48.5,48.5,266986.0,48.0236,48.0236,47.9939,47.9939,266986.0
2025-01-13 11:30:00,48.51,48.52,48.49,48.5,145723.0,48.0038,48.0137,47.984,47.9939,145723.0
2025-01-13 12:00:00,48.5,48.54,48.49,48.53,144571.0,47.9939,48.0335,47.984,48.0236,144571.0
2025-01-13 12:30:00,48.53,48.54,48.52,48.54,122907.0,48.0236,48.0335,48.0137,48.0335,122907.0
2025-01-13 13:00:00,48.54,48.54,48.52,48.53,62301.0,48.0335,48.0335,48.0137,48.0236,62301.0
2025-01-13 13:30:00,48.53,48.54,48.52,48.54,98333.0,48.0236,48.0335,48.0137,48.0335,98333.0
2025-01-13 14:00:00,48.53,48.54,48.52,48.53,332344.0,48.0236,48.0335,48.0137,48.0236,332344.0
2025-01-13 14:30:00,48.52,48.53,48.5,48.5,202891.0,48.0137,48.0236,47.9939,47.9939,202891.0
2025-01-13 15:00:00,48.5,48.52,48.49,48.51,187968.0,47.9939,48.0137,47.984,48.0038,187968.0
2025-01-13 15:30:00,48.5,48.52,48.5,48.51,227891.0,47.9939,48.0137,47.9939,48.0038,227891.0
2025-01-14 09:30:00,48.46,48.5,48.43,48.43,167436.0,47.9544,47.9939,47.9247,47.9247,167436.0
2025-01-14 10:00:00,48.44,48.45,48.43,48.44,420471.0,47.9346,47.9445,47.9247,47.9346,420471.0
2025-01-14 10:30:00,48.44,48.45,48.42,48.44,211452.0,47.9346,47.9445,47.9148,47.9346,211452.0
2025-01-14 11:00:00,48.43,48.45,48.43,48.43,67168.0,47.9247,47.9445,47.9247,47.9247,67168.0
2025-01-14 11:30:00,48.44,48.44,48.41,48.41,202589.0,47.9346,47.9346,47.9049,47.9049,202589.0
2025-01-14 12:00:00,48.41,48.42,48.4,48.41,534569.0,47.9049,47.9148,47.895,47.9049,534569.0
2025-01-14 12:30:00,48.41,48.44,48.38,48.39,1373189.0,47.9049,47.9346,47.8752,47.8851,1373189.0
2025-01-14 13:00:00,48.4,48.41,48.38,48.41,363743.0,47.895,47.9049,47.8752,47.9049,363743.0
2025-01-14 13:30:00,48.41,48.42,48.4,48.41,169619.0,47.9049,47.9148,47.895,47.9049,169619.0
2025-01-14 14:00:00,48.41,48.42,48.41,48.41,101008.0,47.9049,47.9148,47.9049,47.9049,101008.0
2025-01-14 14:30:00,48.41,48.43,48.4,48.41,194557.0,47.9049,47.9247,47.895,47.9049,194557.0
2025-01-14 15:00:00,48.41,48.42,48.41,48.41,102934.0,47.9049,47.9148,47.9049,47.9049,102934.0
2025-01-14 15:30:00,48.42,48.42,48.41,48.41,168374.0,47.9148,47.9148,47.9049,47.9049,168374.0
2025-01-15 09:30:00,48.48,48.71,48.48,48.7,140564.0,47.9741,48.2017,47.9741,48.1918,140564.0
2025-01-15 10:00:00,48.7,48.74,48.68,48.74,480695.0,48.1918,48.2314,48.1721,48.2314,480695.0
2025-01-15 10:30:00,48.73,48.75,48.71,48.71,131222.0,48.2215,48.2413,48.2017,48.2017,131222.0
2025-01-15 11:00:00,48.71,48.73,48.69,48.71,92370.0,48.2017,48.2215,48.182,48.2017,92370.0
2025-01-15 11:30:00,48.71,48.71,48.67,48.67,155901.0,48.2017,48.2017,48.1622,48.1622,155901.0
2025-01-15 12:00:00,48.68,48.73,48.68,48.73,146693.0,48.1721,48.2215,48.1721,48.2215,146693.0
2025-01-15 12:30:00,48.72,48.73,48.7,48.71,198753.0,48.2116,48.2215,48.1918,48.2017,198753.0
2025-01-15 13:00:00,48.7,48.73,48.7,48.72,108451.0,48.1918,48.2215,48.1918,48.2116,108451.0
2025-01-15 13:30:00,48.71,48.73,48.71,48.72,116090.0,48.2017,48.2215,48.2017,48.2116,116090.0
2025-01-15 14:00:00,48.72,48.73,48.71,48.73,230937.0,48.2116,48.2215,48.2017,48.2215,230937.0
2025-01-15 14:30:00,48.73,48.74,48.72,48.73,136855.0,48.2215,48.2314,48.2116,48.2215,136855.0
2025-01-15 15:00:00,48.73,48.73,48.72,48.73,115349.0,48.2215,48.2215,48.2116,48.2215,115349.0
2025-01-15 15:30:00,48.73,48.74,48.72,48.73,122107.0,48.2215,48.2314,48.2116,48.2215,122107.0
2025-01-16 09:30:00,48.52,48.69,48.52,48.67,94776.0,48.0137,48.182,48.0137,48.1622,94776.0
2025-01-16 10:00:00,48.66,48.74,48.65,48.73,222939.0,48.1523,48.2314,48.1424,48.2215,222939.0
2025-01-16 10:30:00,48.73,48.75,48.72,48.74,381777.0,48.2215,48.2413,48.2116,48.2314,381777.0
2025-01-16 11:00:00,48.75,48.79,48.74,48.79,208880.0,48.2413,48.2809,48.2314,48.2809,208880.0
2025-01-16 11:30:00,48.79,48.8,48.78,48.79,111056.0,48.2809,48.2908,48.271,48.2809,111056.0
2025-01-16 12:00:00,48.79,48.8,48.78,48.8,242672.0,48.2809,48.2908,48.271,48.2908,242672.0
2025-01-16 12:30:00,48.79,48.81,48.78,48.79,111635.0,48.2809,48.3007,48.271,48.2809,111635.0
2025-01-16 13:00:00,48.79,48.8,48.78,48.79,54640.0,48.2809,48.2908,48.271,48.2809,54640.0
2025-01-16 13:30:00,48.79,48.81,48.78,48.8,108041.0,48.2809,48.3007,48.271,48.2908,108041.0
2025-01-16 14:00:00,48.81,48.82,48.8,48.82,250166.0,48.3007,48.3106,48.2908,48.3106,250166.0
2025-01-16 14:30:00,48.82,48.82,48.79,48.8,178269.0,48.3106,48.3106,48.2809,48.2908,178269.0
2025-01-16 15:00:00,48.8,48.8,48.79,48.79,94127.0,48.2908,48.2908,48.2809,48.2809,94127.0
2025-01-16 15:30:00,48.8,48.8,48.78,48.79,87824.0,48.2908,48.2908,48.271,48.2809,87824.0
2025-01-17 09:30:00,48.81,48.92,48.81,48.89,188060.0,48.3007,48.4096,48.3007,48.3799,188060.0
2025-01-17 10:00:00,48.89,48.92,48.89,48.92,423615.0,48.3799,48.4096,48.3799,48.4096,423615.0
2025-01-17 10:30:00,48.92,48.93,48.9,48.91,211597.0,48.4096,48.4194,48.3898,48.3997,211597.0
2025-01-17 11:00:00,48.91,48.91,48.87,48.88,145622.0,48.3997,48.3997,48.3601,48.37,145622.0
2025-01-17 11:30:00,48.88,48.88,48.86,48.87,98937.0,48.37,48.37,48.3502,48.3601,98937.0
2025-01-17 12:00:00,48.86,48.89,48.86,48.89,144963.0,48.3502,48.3799,48.3502,48.3799,144963.0
2025-01-17 12:30:00,48.89,48.9,48.88,48.89,103409.0,48.3799,48.3898,48.37,48.3799,103409.0
2025-01-17 13:00:00,48.89,48.91,48.89,48.91,72180.0,48.3799,48.3997,48.3799,48.3997,72180.0
2025-01-17 13:30:00,48.91,48.91,48.89,48.89,86635.0,48.3997,48.3997,48.3799,48.3799,86635.0
2025-01-17 14:00:00,48.9,48.9,48.88,48.89,169503.0,48.3898,48.3898,48.37,48.3799,169503.0
2025-01-17 14:30:00,48.89,48.9,48.88,48.9,136558.0,48.3799,48.3898,48.37,48.3898,136558.0
2025-01-17 15:00:00,48.9,48.9,48.89,48.9,95501.0,48.3898,48.3898,48.3799,48.3898,95501.0
2025-01-17 15:30:00,48.9,48.9,48.88,48.9,161224.0,48.3898,48.3898,48.37,48.3898,161224.0
2025-01-21 09:30:00,48.9,48.96,48.9,48.94,192723.0,48.3898,48.4491,48.3898,48.4293,192723.0
2025-01-21 10:00:00,48.95,48.96,48.93,48.96,660275.0,48.4392,48.4491,48.4194,48.4491,660275.0
2025-01-21 10:30:00,48.96,49.0,48.95,48.98,228457.0,48.4491,48.4887,48.4392,48.4689,228457.0
2025-01-21 11:00:00,48.98,48.99,48.96,48.98,81970.0,48.4689,48.4788,48.4491,48.4689,81970.0
2025-01-21 11:30:00,48.98,48.98,48.96,48.97,328077.0,48.4689,48.4689,48.4491,48.459,328077.0
2025-01-21 12:00:00,48.97,48.97,48.96,48.97,163207.0,48.459,48.459,48.4491,48.459,163207.0
2025-01-21 12:30:00,48.97,48.97,48.94,48.96,157313.0,48.459,48.459,48.4293,48.4491,157313.0
2025-01-21 13:00:00,48.96,48.96,48.95,48.96,170344.0,48.4491,48.4491,48.4392,48.4491,170344.0
2025-01-21 13:30:00,48.96,48.97,48.95,48.97,172242.0,48.4491,48.459,48.4392,48.459,172242.0
2025-01-21 14:00:00,48.96,48.97,48.96,48.96,203648.0,48.4491,48.459,48.4491,48.4491,203648.0
2025-01-21 14:30:00,48.96,48.97,48.95,48.95,301274.0,48.4491,48.459,48.4392,48.4392,301274.0
2025-01-21 15:00:00,48.96,48.97,48.95,48.97,240909.0,48.4491,48.459,48.4392,48.459,240909.0
2025-01-21 15:30:00,48.97,48.99,48.96,48.98,241812.0,48.459,48.4788,48.4491,48.4689,241812.0
2025-01-22 09:30:00,49.0,49.0,48.82,48.97,157557.0,48.4887,48.4887,48.3106,48.459,157557.0
2025-01-22 10:00:00,48.97,49.0,48.96,48.98,563545.0,48.459,48.4887,48.4491,48.4689,563545.0
2025-01-22 10:30:00,48.98,48.98,48.93,48.94,65815.0,48.4689,48.4689,48.4194,48.4293,65815.0
2025-01-22 11:00:00,48.94,48.96,48.93,48.93,188074.0,48.4293,48.4491,48.4194,48.4194,188074.0
2025-01-22 11:30:00,48.93,48.94,48.92,48.93,86469.0,48.4194,48.4293,48.4096,48.4194,86469.0
2025-01-22 12:00:00,48.92,48.93,48.91,48.91,217288.0,48.4096,48.4194,48.3997,48.3997,217288.0
2025-01-22 12:30:00,48.91,48.92,48.9,48.9,236770.0,48.3997,48.4096,48.3898,48.3898,236770.0
2025-01-22 13:00:00,48.9,48.93,48.9,48.93,149241.0,48.3898,48.4194,48.3898,48.4194,149241.0
2025-01-22 13:30:00,48.92,48.93,48.91,48.93,99797.0,48.4096,48.4194,48.3997,48.4194,99797.0
2025-01-22 14:00:00,48.93,48.93,48.92,48.92,262688.0,48.4194,48.4194,48.4096,48.4096,262688.0
2025-01-22 14:30:00,48.93,48.93,48.92,48.93,208706.0,48.4194,48.4194,48.4096,48.4194,208706.0
2025-01-22 15:00:00,48.93,48.95,48.92,48.94,178716.0,48.4194,48.4392,48.4096,48.4293,178716.0
2025-01-22 15:30:00,48.94,48.94,48.92,48.94,191881.0,48.4293,48.4293,48.4096,48.4293,191881.0
2025-01-23 09:30:00,48.8,48.89,48.8,48.88,146319.0,48.2908,48.3799,48.2908,48.37,146319.0
2025-01-23 10:00:00,48.89,48.91,48.87,48.87,460992.0,48.3799,48.3997,48.3601,48.3601,460992.0
2025-01-23 10:30:00,48.88,48.9,48.86,48.89,132549.0,48.37,48.3898,48.3502,48.3799,132549.0
2025-01-23 11:00:00,48.89,48.92,48.87,48.91,112330.0,48.3799,48.4096,48.3601,48.3997,112330.0
2025-01-23 11:30:00,48.91,48.92,48.88,48.89,159548.0,48.3997,48.4096,48.37,48.3799,159548.0
2025-01-23 12:00:00,48.89,48.89,48.86,48.88,133304.0,48.3799,48.3799,48.3502,48.37,133304.0
2025-01-23 12:30:00,48.88,48.9,48.87,48.9,159659.0,48.37,48.3898,48.3601,48.3898,159659.0
2025-01-23 13:00:00,48.9,48.9,48.88,48.89,124341.0,48.3898,48.3898,48.37,48.3799,124341.0
2025-01-23 13:30:00,48.89,48.89,48.88,48.89,116123.0,48.3799,48.3799,48.37,48.3799,116123.0
2025-01-23 14:00:00,48.89,48.9,48.88,48.9,354429.0,48.3799,48.3898,48.37,48.3898,354429.0
2025-01-23 14:30:00,48.9,48.91,48.89,48.91,284412.0,48.3898,48.3997,48.3799,48.3997,284412.0
2025-01-23 15:00:00,48.9,48.91,48.89,48.89,164433.0,48.3898,48.3997,48.3799,48.3799,164433.0
2025-01-23 15:30:00,48.9,48.91,48.89,48.91,577356.0,48.3898,48.3997,48.3799,48.3997,577356.0
2025-01-24 09:30:00,48.81,48.87,48.81,48.84,244018.0,48.3007,48.3601,48.3007,48.3304,244018.0
2025-01-24 10:00:00,48.84,48.88,48.83,48.86,561986.0,48.3304,48.37,48.3205,48.3502,561986.0
2025-01-24 10:30:00,48.87,48.91,48.86,48.9,219572.0,48.3601,48.3997,48.3502,48.3898,219572.0
2025-01-24 11:00:00,48.9,48.9,48.87,48.89,108244.0,48.3898,48.3898,48.3601,48.3799,108244.0
2025-01-24 11:30:00,48.89,48.9,48.88,48.89,192448.0,48.3799,48.3898,48.37,48.3799,192448.0
2025-01-24 12:00:00,48.9,48.91,48.89,48.89,103810.0,48.3898,48.3997,48.3799,48.3799,103810.0
2025-01-24 12:30:00,48.89,48.9,48.88,48.89,97741.0,48.3799,48.3898,48.37,48.3799,97741.0
2025-01-24 13:00:00,48.89,48.89,48.87,48.89,101900.0,48.3799,48.3799,48.3601,48.3799,101900.0
2025-01-24 13:30:00,48.89,48.89,48.87,48.89,185455.0,48.3799,48.3799,48.3601,48.3799,185455.0
2025-01-24 14:00:00,48.89,48.89,48.88,48.89,188109.0,48.3799,48.3799,48.37,48.3799,188109.0
2025-01-24 14:30:00,48.89,48.9,48.88,48.89,168525.0,48.3799,48.3898,48.37,48.3799,168525.0
2025-01-24 15:00:00,48.88,48.89,48.88,48.88,199085.0,48.37,48.3799,48.37,48.37,199085.0
2025-01-24 15:30:00,48.89,48.89,48.87,48.89,203456.0,48.3799,48.3799,48.3601,48.3799,203456.0
2025-01-27 09:30:00,49.0,49.02,48.96,48.97,238824.0,48.4887,48.5085,48.4491,48.459,238824.0
2025-01-27 10:00:00,48.97,48.98,48.95,48.97,583903.0,48.459,48.4689,48.4392,48.459,583903.0
2025-01-27 10:30:00,48.97,48.97,48.94,48.96,224500.0,48.459,48.459,48.4293,48.4491,224500.0
2025-01-27 11:00:00,48.97,48.99,48.96,48.98,259626.0,48.459,48.4788,48.4491,48.4689,259626.0
2025-01-27 11:30:00,48.98,48.99,48.97,48.99,78251.0,48.4689,48.4788,48.459,48.4788,78251.0
2025-01-27 12:00:00,48.99,48.99,48.96,48.98,119777.0,48.4788,48.4788,48.4491,48.4689,119777.0
2025-01-27 12:30:00,48.97,48.99,48.97,48.97,150733.0,48.459,48.4788,48.459,48.459,150733.0
2025-01-27 13:00:00,48.98,49.0,48.97,48.97,105778.0,48.4689,48.4887,48.459,48.459,105778.0
2025-01-27 13:30:00,48.98,48.99,48.97,48.97,284043.0,48.4689,48.4788,48.459,48.459,284043.0
2025-01-27 14:00:00,48.97,48.98,48.96,48.97,242565.0,48.459,48.4689,48.4491,48.459,242565.0
2025-01-27 14:30:00,48.97,48.99,48.96,48.98,148398.0,48.459,48.4788,48.4491,48.4689,148398.0
2025-01-27 15:00:00,48.98,48.99,48.97,48.98,226824.0,48.4689,48.4788,48.459,48.4689,226824.0
2025-01-27 15:30:00,48.99,48.99,48.98,48.98,121993.0,48.4788,48.4788,48.4689,48.4689,121993.0
2025-01-28 09:30:00,48.93,49.0,48.93,48.98,201830.0,48.4194,48.4887,48.4194,48.4689,201830.0
2025-01-28 10:00:00,48.98,48.99,48.96,48.97,437862.0,48.4689,48.4788,48.4491,48.459,437862.0
2025-01-28 10:30:00,48.97,48.98,48.95,48.95,173373.0,48.459,48.4689,48.4392,48.4392,173373.0
2025-01-28 11:00:00,48.96,48.96,48.94,48.96,135652.0,48.4491,48.4491,48.4293,48.4491,135652.0
2025-01-28 11:30:00,48.96,48.96,48.94,48.95,82562.0,48.4491,48.4491,48.4293,48.4392,82562.0
2025-01-28 12:00:00,48.95,48.95,48.94,48.95,91050.0,48.4392,48.4392,48.4293,48.4392,91050.0
2025-01-28 12:30:00,48.95,48.96,48.94,48.96,113458.0,48.4392,48.4491,48.4293,48.4491,113458.0
2025-01-28 13:00:00,48.96,48.97,48.95,48.97,230015.0,48.4491,48.459,48.4392,48.459,230015.0
2025-01-28 13:30:00,48.96,48.98,48.95,48.96,130231.0,48.4491,48.4689,48.4392,48.4491,130231.0
2025-01-28 14:00:00,48.95,48.97,48.95,48.97,315931.0,48.4392,48.459,48.4392,48.459,315931.0
2025-01-28 14:30:00,48.97,48.98,48.96,48.98,120108.0,48.459,48.4689,48.4491,48.4689,120108.0
2025-01-28 15:00:00,48.97,48.99,48.97,48.98,126467.0,48.459,48.4788,48.459,48.4689,126467.0
2025-01-28 15:30:00,48.99,49.0,48.97,49.0,144432.0,48.4788,48.4887,48.459,48.4887,144432.0
2025-01-29 09:30:00,48.96,49.07,48.96,49.05,199070.0,48.4491,48.558,48.4491,48.5382,199070.0
2025-01-29 10:00:00,49.06,49.06,49.02,49.03,438013.0,48.5481,48.5481,48.5085,48.5184,438013.0
2025-01-29 10:30:00,49.02,49.03,48.99,49.0,182932.0,48.5085,48.5184,48.4788,48.4887,182932.0
2025-01-29 11:00:00,48.99,49.01,48.98,48.99,72889.0,48.4788,48.4986,48.4689,48.4788,72889.0
2025-01-29 11:30:00,48.98,48.99,48.96,48.96,109595.0,48.4689,48.4788,48.4491,48.4491,109595.0
2025-01-29 12:00:00,48.96,48.97,48.95,48.97,72973.0,48.4491,48.459,48.4392,48.459,72973.0
2025-01-29 12:30:00,48.97,48.98,48.96,48.97,109443.0,48.459,48.4689,48.4491,48.459,109443.0
2025-01-29 13:00:00,48.97,48.98,48.96,48.98,113552.0,48.459,48.4689,48.4491,48.4689,113552.0
2025-01-29 13:30:00,48.98,48.98,48.96,48.97,82110.0,48.4689,48.4689,48.4491,48.459,82110.0
2025-01-29 14:00:00,48.97,48.97,48.92,48.94,333994.0,48.459,48.459,48.4096,48.4293,333994.0
2025-01-29 14:30:00,48.94,48.99,48.93,48.98,249625.0,48.4293,48.4788,48.4194,48.4689,249625.0
2025-01-29 15:00:00,48.97,48.99,48.96,48.98,125543.0,48.459,48.4788,48.4491,48.4689,125543.0
2025-01-29 15:30:00,48.98,48.99,48.97,48.98,144399.0,48.4689,48.4788,48.459,48.4689,144399.0
2025-01-30 09:30:00,49.08,49.14,49.08,49.14,142411.0,48.5679,48.6273,48.5679,48.6273,142411.0
2025-01-30 10:00:00,49.14,49.15,49.11,49.13,447546.0,48.6273,48.6372,48.5976,48.6174,447546.0
2025-01-30 10:30:00,49.12,49.13,49.08,49.09,179476.0,48.6075,48.6174,48.5679,48.5778,179476.0
2025-01-30 11:00:00,49.1,49.12,49.08,49.09,142397.0,48.5877,48.6075,48.5679,48.5778,142397.0
2025-01-30 11:30:00,49.09,49.11,49.08,49.09,113461.0,48.5778,48.5976,48.5679,48.5778,113461.0
2025-01-30 12:00:00,49.09,49.11,49.09,49.1,74288.0,48.5778,48.5976,48.5778,48.5877,74288.0
2025-01-30 12:30:00,49.09,49.11,49.08,49.11,57820.0,48.5778,48.5976,48.5679,48.5976,57820.0
2025-01-30 13:00:00,49.11,49.11,49.09,49.09,103677.0,48.5976,48.5976,48.5778,48.5778,103677.0
2025-01-30 13:30:00,49.09,49.1,49.09,49.1,86626.0,48.5778,48.5877,48.5778,48.5877,86626.0
2025-01-30 14:00:00,49.09,49.12,49.09,49.1,313820.0,48.5778,48.6075,48.5778,48.5877,313820.0
2025-01-30 14:30:00,49.1,49.12,49.1,49.12,237644.0,48.5877,48.6075,48.5877,48.6075,237644.0
2025-01-30 15:00:00,49.11,49.13,49.11,49.13,107487.0,48.5976,48.6174,48.5976,48.6174,107487.0
2025-01-30 15:30:00,49.13,49.13,49.09,49.11,114944.0,48.6174,48.6174,48.5778,48.5976,114944.0
2025-01-31 09:30:00,49.19,49.24,49.19,49.23,431216.0,48.6767,48.7262,48.6767,48.7163,431216.0
2025-01-31 10:00:00,49.23,49.24,49.21,49.22,491684.0,48.7163,48.7262,48.6965,48.7064,491684.0
2025-01-31 10:30:00,49.21,49.24,49.2,49.23,205812.0,48.6965,48.7262,48.6866,48.7163,205812.0
2025-01-31 11:00:00,49.22,49.24,49.21,49.23,118272.0,48.7064,48.7262,48.6965,48.7163,118272.0
2025-01-31 11:30:00,49.23,49.23,49.2,49.22,116001.0,48.7163,48.7163,48.6866,48.7064,116001.0
2025-01-31 12:00:00,49.22,49.23,49.21,49.23,125455.0,48.7064,48.7163,48.6965,48.7163,125455.0
2025-01-31 12:30:00,49.23,49.23,49.21,49.23,79790.0,48.7163,48.7163,48.6965,48.7163,79790.0
2025-01-31 13:00:00,49.23,49.23,49.19,49.19,219559.0,48.7163,48.7163,48.6767,48.6767,219559.0
2025-01-31 13:30:00,49.2,49.2,49.18,49.19,78311.0,48.6866,48.6866,48.6668,48.6767,78311.0
2025-01-31 14:00:00,49.19,49.19,49.18,49.19,145143.0,48.6767,48.6767,48.6668,48.6767,145143.0
2025-01-31 14:30:00,49.18,49.2,49.16,49.16,92841.0,48.6668,48.6866,48.647,48.647,92841.0
2025-01-31 15:00:00,49.16,49.17,49.14,49.14,127257.0,48.647,48.6569,48.6273,48.6273,127257.0
2025-01-31 15:30:00,49.15,49.18,49.14,49.18,384343.0,48.6372,48.6668,48.6273,48.6668,384343.0
2025-02-03 09:30:00,49.32,49.36,49.27,49.28,498191.0,48.9074,48.9471,48.8578,48.8677,498191.0
2025-02-03 10:00:00,49.28,49.34,49.23,49.24,669488.0,48.8677,48.9272,48.8182,48.8281,669488.0
2025-02-03 10:30:00,49.24,49.26,49.21,49.23,309555.0,48.8281,48.8479,48.7983,48.8182,309555.0
2025-02-03 11:00:00,49.23,49.29,49.22,49.28,349003.0,48.8182,48.8777,48.8082,48.8677,349003.0
2025-02-03 11:30:00,49.28,49.28,49.23,49.26,206127.0,48.8677,48.8677,48.8182,48.8479,206127.0
2025-02-03 12:00:00,49.26,49.28,49.23,49.23,143387.0,48.8479,48.8677,48.8182,48.8182,143387.0
2025-02-03 12:30:00,49.23,49.27,49.22,49.26,253769.0,48.8182,48.8578,48.8082,48.8479,253769.0
2025-02-03 13:00:00,49.27,49.27,49.23,49.24,126718.0,48.8578,48.8578,48.8182,48.8281,126718.0
2025-02-03 13:30:00,49.24,49.25,49.23,49.23,119927.0,48.8281,48.838,48.8182,48.8182,119927.0
2025-02-03 14:00:00,49.24,49.24,49.2,49.2,376117.0,48.8281,48.8281,48.7884,48.7884,376117.0
2025-02-03 14:30:00,49.21,49.23,49.19,49.22,202572.0,48.7983,48.8182,48.7785,48.8082,202572.0
2025-02-03 15:00:00,49.22,49.23,49.21,49.23,180176.0,48.8082,48.8182,48.7983,48.8182,180176.0
2025-02-03 15:30:00,49.23,49.23,49.22,49.23,241132.0,48.8182,48.8182,48.8082,48.8182,241132.0
2025-02-04 09:30:00,49.19,49.21,49.19,49.21,261016.0,48.7785,48.7983,48.7785,48.7983,261016.0
2025-02-04 10:00:00,49.22,49.23,49.2,49.21,599162.0,48.8082,48.8182,48.7884,48.7983,599162.0
2025-02-04 10:30:00,49.21,49.23,49.2,49.23,294772.0,48.7983,48.8182,48.7884,48.8182,294772.0
2025-02-04 11:00:00,49.22,49.27,49.22,49.27,148276.0,48.8082,48.8578,48.8082,48.8578,148276.0
2025-02-04 11:30:00,49.27,49.27,49.24,49.25,152315.0,48.8578,48.8578,48.8281,48.838,152315.0
2025-02-04 12:00:00,49.25,49.27,49.24,49.27,113576.0,48.838,48.8578,48.8281,48.8578,113576.0
2025-02-04 12:30:00,49.27,49.27,49.25,49.27,174525.0,48.8578,48.8578,48.838,48.8578,174525.0
2025-02-04 13:00:00,49.27,49.28,49.26,49.28,112007.0,48.8578,48.8677,48.8479,48.8677,112007.0
2025-02-04 13:30:00,49.28,49.28,49.27,49.28,108374.0,48.8677,48.8677,48.8578,48.8677,108374.0
2025-02-04 14:00:00,49.27,49.29,49.27,49.29,239923.0,48.8578,48.8777,48.8578,48.8777,239923.0
2025-02-04 14:30:00,49.29,49.29,49.27,49.28,311978.0,48.8777,48.8777,48.8578,48.8677,311978.0
2025-02-04 15:00:00,49.28,49.29,49.27,49.29,437115.0,48.8677,48.8777,48.8578,48.8777,437115.0
2025-02-04 15:30:00,49.29,49.29,49.27,49.29,385183.0,48.8777,48.8777,48.8578,48.8777,385183.0
2025-02-05 09:30:00,49.39,49.39,49.35,49.38,190986.0,48.9768,48.9768,48.9372,48.9669,190986.0
2025-02-05 10:00:00,49.38,49.43,49.38,49.4,2811165.0,48.9669,49.0165,48.9669,48.9867,2811165.0
2025-02-05 10:30:00,49.41,49.42,49.38,49.39,436145.0,48.9967,49.0066,48.9669,48.9768,436145.0
2025-02-05 11:00:00,49.4,49.4,49.39,49.4,66845.0,48.9867,48.9867,48.9768,48.9867,66845.0
2025-02-05 11:30:00,49.4,49.4,49.37,49.37,121774.0,48.9867,48.9867,48.957,48.957,121774.0
2025-02-05 12:00:00,49.38,49.39,49.37,49.39,150758.0,48.9669,48.9768,48.957,48.9768,150758.0
2025-02-05 12:30:00,49.38,49.4,49.37,49.39,119183.0,48.9669,48.9867,48.957,48.9768,119183.0
2025-02-05 13:00:00,49.4,49.4,49.38,49.4,79990.0,48.9867,48.9867,48.9669,48.9867,79990.0
2025-02-05 13:30:00,49.4,49.42,49.39,49.41,259794.0,48.9867,49.0066,48.9768,48.9967,259794.0
2025-02-05 14:00:00,49.42,49.42,49.39,49.4,375460.0,49.0066,49.0066,48.9768,48.9867,375460.0
2025-02-05 14:30:00,49.4,49.4,49.38,49.39,137904.0,48.9867,48.9867,48.9669,48.9768,137904.0
2025-02-05 15:00:00,49.39,49.39,49.38,49.39,113650.0,48.9768,48.9768,48.9669,48.9768,113650.0
2025-02-05 15:30:00,49.39,49.39,49.37,49.38,454784.0,48.9768,48.9768,48.957,48.9669,454784.0
2025-02-06 09:30:00,49.34,49.37,49.34,49.37,205809.0,48.9272,48.957,48.9272,48.957,205809.0
2025-02-06 10:00:00,49.37,49.39,49.36,49.37,206411.0,48.957,48.9768,48.9471,48.957,206411.0
2025-02-06 10:30:00,49.37,49.38,49.36,49.38,127768.0,48.957,48.9669,48.9471,48.9669,127768.0
2025-02-06 11:00:00,49.38,49.39,49.34,49.34,66884.0,48.9669,48.9768,48.9272,48.9272,66884.0
2025-02-06 11:30:00,49.34,49.35,49.32,49.33,143690.0,48.9272,48.9372,48.9074,48.9173,143690.0
2025-02-06 12:00:00,49.33,49.34,49.32,49.34,124576.0,48.9173,48.9272,48.9074,48.9272,124576.0
2025-02-06 12:30:00,49.34,49.35,49.33,49.34,169700.0,48.9272,48.9372,48.9173,48.9272,169700.0
2025-02-06 13:00:00,49.34,49.37,49.34,49.37,302891.0,48.9272,48.957,48.9272,48.957,302891.0
2025-02-06 13:30:00,49.37,49.38,49.36,49.38,413943.0,48.957,48.9669,48.9471,48.9669,413943.0
2025-02-06 14:00:00,49.38,49.39,49.36,49.36,294729.0,48.9669,48.9768,48.9471,48.9471,294729.0
2025-02-06 14:30:00,49.37,49.37,49.36,49.36,236491.0,48.957,48.957,48.9471,48.9471,236491.0
2025-02-06 15:00:00,49.37,49.38,49.36,49.38,83713.0,48.957,48.9669,48.9471,48.9669,83713.0
2025-02-06 15:30:00,49.37,49.38,49.36,49.37,170648.0,48.957,48.9669,48.9471,48.957,170648.0
2025-02-07 09:30:00,49.26,49.3,49.26,49.27,129973.0,48.8479,48.8876,48.8479,48.8578,129973.0
2025-02-07 10:00:00,49.27,49.27,49.23,49.24,539430.0,48.8578,48.8578,48.8182,48.8281,539430.0
2025-02-07 10:30:00,49.25,49.28,49.22,49.27,209454.0,48.838,48.8677,48.8082,48.8578,209454.0
2025-02-07 11:00:00,49.26,49.29,49.25,49.29,212210.0,48.8479,48.8777,48.838,48.8777,212210.0
2025-02-07 11:30:00,49.29,49.32,49.28,49.3,183004.0,48.8777,48.9074,48.8677,48.8876,183004.0
2025-02-07 12:00:00,49.3,49.32,49.28,49.32,122979.0,48.8876,48.9074,48.8677,48.9074,122979.0
2025-02-07 12:30:00,49.31,49.32,49.29,49.3,91463.0,48.8975,48.9074,48.8777,48.8876,91463.0
2025-02-07 13:00:00,49.3,49.32,49.3,49.32,107373.0,48.8876,48.9074,48.8876,48.9074,107373.0
2025-02-07 13:30:00,49.32,49.33,49.3,49.33,85866.0,48.9074,48.9173,48.8876,48.9173,85866.0
2025-02-07 14:00:00,49.32,49.33,49.32,49.33,184879.0,48.9074,48.9173,48.9074,48.9173,184879.0
2025-02-07 14:30:00,49.32,49.33,49.31,49.32,160007.0,48.9074,48.9173,48.8975,48.9074,160007.0
2025-02-07 15:00:00,49.32,49.33,49.31,49.32,131362.0,48.9074,48.9173,48.8975,48.9074,131362.0
2025-02-07 15:30:00,49.31,49.32,49.3,49.32,136352.0,48.8975,48.9074,48.8876,48.9074,136352.0
2025-02-10 09:30:00,49.36,49.4,49.36,49.4,144960.0,48.9471,48.9867,48.9471,48.9867,144960.0
2025-02-10 10:00:00,49.4,49.4,49.39,49.4,216068.0,48.9867,48.9867,48.9768,48.9867,216068.0
2025-02-10 10:30:00,49.39,49.42,49.39,49.41,168652.0,48.9768,49.0066,48.9768,48.9967,168652.0
2025-02-10 11:00:00,49.41,49.41,49.38,49.38,469457.0,48.9967,48.9967,48.9669,48.9669,469457.0
2025-02-10 11:30:00,49.38,49.39,49.37,49.38,212462.0,48.9669,48.9768,48.957,48.9669,212462.0
2025-02-10 12:00:00,49.38,49.39,49.37,49.38,99578.0,48.9669,48.9768,48.957,48.9669,99578.0
2025-02-10 12:30:00,49.37,49.38,49.37,49.38,206451.0,48.957,48.9669,48.957,48.9669,206451.0
2025-02-10 13:00:00,49.37,49.39,49.37,49.39,150588.0,48.957,48.9768,48.957,48.9768,150588.0
2025-02-10 13:30:00,49.39,49.39,49.37,49.37,130728.0,48.9768,48.9768,48.957,48.957,130728.0
2025-02-10 14:00:00,49.38,49.38,49.37,49.38,142314.0,48.9669,48.9669,48.957,48.9669,142314.0
2025-02-10 14:30:00,49.37,49.38,49.36,49.36,99631.0,48.957,48.9669,48.9471,48.9471,99631.0
2025-02-10 15:00:00,49.37,49.37,49.36,49.37,109052.0,48.957,48.957,48.9471,48.957,109052.0
2025-02-10 15:30:00,49.37,49.37,49.35,49.37,115497.0,48.957,48.957,48.9372,48.957,115497.0
2025-02-11 09:30:00,49.25,49.25,49.2,49.22,94836.0,48.838,48.838,48.7884,48.8082,94836.0
2025-02-11 10:00:00,49.22,49.23,49.18,49.19,504650.0,48.8082,48.8182,48.7686,48.7785,504650.0
2025-02-11 10:30:00,49.19,49.2,49.17,49.19,219619.0,48.7785,48.7884,48.7587,48.7785,219619.0
2025-02-11 11:00:00,49.19,49.21,49.18,49.21,96042.0,48.7785,48.7983,48.7686,48.7983,96042.0
2025-02-11 11:30:00,49.2,49.21,49.19,49.2,75275.0,48.7884,48.7983,48.7785,48.7884,75275.0
2025-02-11 12:00:00,49.2,49.2,49.19,49.2,83834.0,48.7884,48.7884,48.7785,48.7884,83834.0
2025-02-11 12:30:00,49.2,49.2,49.19,49.2,92433.0,48.7884,48.7884,48.7785,48.7884,92433.0
2025-02-11 13:00:00,49.19,49.21,49.19,49.2,187603.0,48.7785,48.7983,48.7785,48.7884,187603.0
2025-02-11 13:30:00,49.2,49.21,49.19,49.2,79840.0,48.7884,48.7983,48.7785,48.7884,79840.0
2025-02-11 14:00:00,49.21,49.21,49.19,49.19,217958.0,48.7983,48.7983,48.7785,48.7785,217958.0
2025-02-11 14:30:00,49.2,49.21,49.19,49.2,173654.0,48.7884,48.7983,48.7785,48.7884,173654.0
2025-02-11 15:00:00,49.2,49.2,49.19,49.2,245411.0,48.7884,48.7884,48.7785,48.7884,245411.0
2025-02-11 15:30:00,49.2,49.21,49.19,49.2,116566.0,48.7884,48.7983,48.7785,48.7884,116566.0
2025-02-12 09:30:00,49.06,49.11,49.05,49.06,204791.0,48.6496,48.6992,48.6397,48.6496,204791.0
2025-02-12 10:00:00,49.05,49.06,49.04,49.04,534584.0,48.6397,48.6496,48.6298,48.6298,534584.0
2025-02-12 10:30:00,49.05,49.06,49.04,49.04,296520.0,48.6397,48.6496,48.6298,48.6298,296520.0
2025-02-12 11:00:00,49.05,49.06,49.03,49.05,148796.0,48.6397,48.6496,48.6198,48.6397,148796.0
2025-02-12 11:30:00,49.05,49.08,49.05,49.08,86278.0,48.6397,48.6694,48.6397,48.6694,86278.0
2025-02-12 12:00:00,49.08,49.1,49.07,49.09,110800.0,48.6694,48.6893,48.6595,48.6793,110800.0
2025-02-12 12:30:00,49.09,49.11,49.08,49.1,131137.0,48.6793,48.6992,48.6694,48.6893,131137.0
2025-02-12 13:00:00,49.11,49.12,49.08,49.09,209617.0,48.6992,48.7091,48.6694,48.6793,209617.0
2025-02-12 13:30:00,49.09,49.1,49.08,49.09,89794.0,48.6793,48.6893,48.6694,48.6793,89794.0
2025-02-12 14:00:00,49.09,49.1,49.08,49.09,251614.0,48.6793,48.6893,48.6694,48.6793,251614.0
2025-02-12 14:30:00,49.09,49.09,49.08,49.08,126286.0,48.6793,48.6793,48.6694,48.6694,126286.0
2025-02-12 15:00:00,49.09,49.09,49.08,49.08,119339.0,48.6793,48.6793,48.6694,48.6694,119339.0
2025-02-12 15:30:00,49.09,49.09,49.07,49.08,208330.0,48.6793,48.6793,48.6595,48.6694,208330.0
2025-02-13 09:30:00,49.21,49.26,49.21,49.24,183101.0,48.7983,48.8479,48.7983,48.8281,183101.0
2025-02-13 10:00:00,49.24,49.26,49.21,49.25,523482.0,48.8281,48.8479,48.7983,48.838,523482.0
2025-02-13 10:30:00,49.25,49.28,49.24,49.28,180256.0,48.838,48.8677,48.8281,48.8677,180256.0
2025-02-13 11:00:00,49.28,49.28,49.25,49.26,125534.0,48.8677,48.8677,48.838,48.8479,125534.0
2025-02-13 11:30:00,49.26,49.27,49.24,49.26,158452.0,48.8479,48.8578,48.8281,48.8479,158452.0
2025-02-13 12:00:00,49.26,49.27,49.24,49.27,276872.0,48.8479,48.8578,48.8281,48.8578,276872.0
2025-02-13 12:30:00,49.27,49.28,49.26,49.28,235420.0,48.8578,48.8677,48.8479,48.8677,235420.0
2025-02-13 13:00:00,49.28,49.28,49.25,49.27,119100.0,48.8677,48.8677,48.838,48.8578,119100.0
2025-02-13 13:30:00,49.27,49.28,49.25,49.28,193840.0,48.8578,48.8677,48.838,48.8677,193840.0
2025-02-13 14:00:00,49.28,49.3,49.27,49.3,193639.0,48.8677,48.8876,48.8578,48.8876,193639.0
2025-02-13 14:30:00,49.3,49.3,49.28,49.29,278536.0,48.8876,48.8876,48.8677,48.8777,278536.0
2025-02-13 15:00:00,49.28,49.29,49.28,49.29,117377.0,48.8677,48.8777,48.8677,48.8777,117377.0
2025-02-13 15:30:00,49.29,49.29,49.27,49.28,149349.0,48.8777,48.8777,48.8578,48.8677,149349.0
2025-02-14 09:30:00,49.26,49.26,49.22,49.23,161431.0,48.8479,48.8479,48.8082,48.8182,161431.0
2025-02-14 10:00:00,49.23,49.25,49.23,49.25,469071.0,48.8182,48.838,48.8182,48.838,469071.0
2025-02-14 10:30:00,49.25,49.26,49.24,49.24,105207.0,48.838,48.8479,48.8281,48.8281,105207.0
2025-02-14 11:00:00,49.24,49.26,49.24,49.26,174617.0,48.8281,48.8479,48.8281,48.8479,174617.0
2025-02-14 11:30:00,49.25,49.26,49.23,49.23,132913.0,48.838,48.8479,48.8182,48.8182,132913.0
2025-02-14 12:00:00,49.23,49.24,49.2,49.21,129004.0,48.8182,48.8281,48.7884,48.7983,129004.0
2025-02-14 12:30:00,49.21,49.21,49.2,49.21,123904.0,48.7983,48.7983,48.7884,48.7983,123904.0
2025-02-14 13:00:00,49.21,49.21,49.2,49.21,135310.0,48.7983,48.7983,48.7884,48.7983,135310.0
2025-02-14 13:30:00,49.21,49.21,49.19,49.2,186141.0,48.7983,48.7983,48.7785,48.7884,186141.0
2025-02-14 14:00:00,49.21,49.21,49.19,49.19,134058.0,48.7983,48.7983,48.7785,48.7785,134058.0
2025-02-14 14:30:00,49.2,49.2,49.19,49.19,149905.0,48.7884,48.7884,48.7785,48.7785,149905.0
2025-02-14 15:00:00,49.19,49.2,49.18,49.19,94884.0,48.7785,48.7884,48.7686,48.7785,94884.0
2025-02-14 15:30:00,49.19,49.19,49.18,49.19,81206.0,48.7785,48.7785,48.7686,48.7785,81206.0
2025-02-18 09:30:00,49.33,49.33,49.08,49.12,606130.0,48.9173,48.9173,48.6694,48.7091,606130.0
2025-02-18 10:00:00,49.12,49.12,49.09,49.11,835457.0,48.7091,48.7091,48.6793,48.6992,835457.0
2025-02-18 10:30:00,49.11,49.12,49.1,49.11,179639.0,48.6992,48.7091,48.6893,48.6992,179639.0
2025-02-18 11:00:00,49.11,49.12,49.1,49.11,273499.0,48.6992,48.7091,48.6893,48.6992,273499.0
2025-02-18 11:30:00,49.11,49.12,49.1,49.11,175924.0,48.6992,48.7091,48.6893,48.6992,175924.0
2025-02-18 12:00:00,49.1,49.11,49.08,49.09,125401.0,48.6893,48.6992,48.6694,48.6793,125401.0
2025-02-18 12:30:00,49.09,49.09,49.08,49.09,167689.0,48.6793,48.6793,48.6694,48.6793,167689.0
2025-02-18 13:00:00,49.09,49.1,49.08,49.09,273963.0,48.6793,48.6893,48.6694,48.6793,273963.0
2025-02-18 13:30:00,49.09,49.09,49.07,49.08,150922.0,48.6793,48.6793,48.6595,48.6694,150922.0
2025-02-18 14:00:00,49.08,49.08,49.06,49.08,252118.0,48.6694,48.6694,48.6496,48.6694,252118.0
2025-02-18 14:30:00,49.07,49.08,49.06,49.06,302565.0,48.6595,48.6694,48.6496,48.6496,302565.0
2025-02-18 15:00:00,49.06,49.07,49.05,49.05,138219.0,48.6496,48.6595,48.6397,48.6397,138219.0
2025-02-18 15:30:00,49.05,49.05,49.04,49.05,175612.0,48.6397,48.6397,48.6298,48.6397,175612.0
2025-02-19 09:30:00,48.98,48.98,48.95,48.98,144014.0,48.5703,48.5703,48.5405,48.5703,144014.0
2025-02-19 10:00:00,48.98,49.0,48.96,48.99,1052401.0,48.5703,48.5901,48.5504,48.5802,1052401.0
2025-02-19 10:30:00,49.0,49.0,48.98,48.99,280773.0,48.5901,48.5901,48.5703,48.5802,280773.0
2025-02-19 11:00:00,48.99,49.0,48.97,48.98,180239.0,48.5802,48.5901,48.5603,48.5703,180239.0
2025-02-19 11:30:00,48.97,48.97,48.95,48.96,147132.0,48.5603,48.5603,48.5405,48.5504,147132.0
2025-02-19 12:00:00,48.95,48.96,48.94,48.95,95977.0,48.5405,48.5504,48.5306,48.5405,95977.0
2025-02-19 12:30:00,48.95,48.95,48.93,48.94,130143.0,48.5405,48.5405,48.5207,48.5306,130143.0
2025-02-19 13:00:00,48.94,48.94,48.92,48.94,190691.0,48.5306,48.5306,48.5108,48.5306,190691.0
2025-02-19 13:30:00,48.94,48.95,48.93,48.95,178200.0,48.5306,48.5405,48.5207,48.5405,178200.0
2025-02-19 14:00:00,48.95,48.99,48.94,48.98,240201.0,48.5405,48.5802,48.5306,48.5703,240201.0
2025-02-19 14:30:00,48.97,48.98,48.97,48.98,198791.0,48.5603,48.5703,48.5603,48.5703,198791.0
2025-02-19 15:00:00,48.98,48.98,48.96,48.98,111789.0,48.5703,48.5703,48.5504,48.5703,111789.0
2025-02-19 15:30:00,48.98,48.99,48.97,48.99,166079.0,48.5703,48.5802,48.5603,48.5802,166079.0
2025-02-20 09:30:00,48.94,48.98,48.94,48.97,559786.0,48.5306,48.5703,48.5306,48.5603,559786.0
2025-02-20 10:00:00,48.97,48.99,48.96,48.98,923196.0,48.5603,48.5802,48.5504,48.5703,923196.0
2025-02-20 10:30:00,48.98,48.99,48.96,48.97,256634.0,48.5703,48.5802,48.5504,48.5603,256634.0
2025-02-20 11:00:00,48.98,48.99,48.97,48.98,110671.0,48.5703,48.5802,48.5603,48.5703,110671.0
2025-02-20 11:30:00,48.98,48.99,48.97,48.97,84096.0,48.5703,48.5802,48.5603,48.5603,84096.0
2025-02-20 12:00:00,48.98,48.98,48.97,48.98,140514.0,48.5703,48.5703,48.5603,48.5703,140514.0
2025-02-20 12:30:00,48.98,48.99,48.97,48.97,74559.0,48.5703,48.5802,48.5603,48.5603,74559.0
2025-02-20 13:00:00,48.98,48.98,48.97,48.98,157225.0,48.5703,48.5703,48.5603,48.5703,157225.0
2025-02-20 13:30:00,48.98,48.99,48.97,48.98,121552.0,48.5703,48.5802,48.5603,48.5703,121552.0
2025-02-20 14:00:00,48.98,48.99,48.98,48.99,173501.0,48.5703,48.5802,48.5703,48.5802,173501.0
2025-02-20 14:30:00,48.98,48.99,48.98,48.98,157224.0,48.5703,48.5802,48.5703,48.5703,157224.0
2025-02-20 15:00:00,48.98,48.99,48.97,48.97,166993.0,48.5703,48.5802,48.5603,48.5603,166993.0
2025-02-20 15:30:00,48.98,48.98,48.96,48.97,194493.0,48.5703,48.5703,48.5504,48.5603,194493.0
2025-02-21 09:30:00,49.1,49.14,49.09,49.13,190498.0,48.6893,48.7289,48.6793,48.719,190498.0
2025-02-21 10:00:00,49.13,49.15,49.13,49.14,540900.0,48.719,48.7388,48.719,48.7289,540900.0
2025-02-21 10:30:00,49.15,49.16,49.13,49.16,149394.0,48.7388,48.7487,48.719,48.7487,149394.0
2025-02-21 11:00:00,49.16,49.16,49.14,49.15,110885.0,48.7487,48.7487,48.7289,48.7388,110885.0
2025-02-21 11:30:00,49.16,49.16,49.14,49.15,125970.0,48.7487,48.7487,48.7289,48.7388,125970.0
2025-02-21 12:00:00,49.15,49.15,49.13,49.14,100664.0,48.7388,48.7388,48.719,48.7289,100664.0
2025-02-21 12:30:00,49.14,49.17,49.13,49.17,101628.0,48.7289,48.7587,48.719,48.7587,101628.0
2025-02-21 13:00:00,49.16,49.2,49.16,49.19,93769.0,48.7487,48.7884,48.7487,48.7785,93769.0
2025-02-21 13:30:00,49.19,49.2,49.18,49.19,139456.0,48.7785,48.7884,48.7686,48.7785,139456.0
2025-02-21 14:00:00,49.19,49.21,49.18,49.21,200459.0,48.7785,48.7983,48.7686,48.7983,200459.0
2025-02-21 14:30:00,49.21,49.21,49.18,49.19,167220.0,48.7983,48.7983,48.7686,48.7785,167220.0
2025-02-21 15:00:00,49.19,49.21,49.18,49.2,132541.0,48.7785,48.7983,48.7686,48.7884,132541.0
2025-02-21 15:30:00,49.2,49.21,49.19,49.21,267485.0,48.7884,48.7983,48.7785,48.7983,267485.0
2025-02-24 09:30:00,49.1,49.18,49.1,49.18,245527.0,48.6893,48.7686,48.6893,48.7686,245527.0
2025-02-24 10:00:00,49.17,49.18,49.15,49.16,524504.0,48.7587,48.7686,48.7388,48.7487,524504.0
2025-02-24 10:30:00,49.17,49.2,49.16,49.19,190744.0,48.7587,48.7884,48.7487,48.7785,190744.0
2025-02-24 11:00:00,49.2,49.2,49.17,49.18,108540.0,48.7884,48.7884,48.7587,48.7686,108540.0
2025-02-24 11:30:00,49.17,49.18,49.15,49.16,108628.0,48.7587,48.7686,48.7388,48.7487,108628.0
2025-02-24 12:00:00,49.16,49.16,49.12,49.13,117982.0,48.7487,48.7487,48.7091,48.719,117982.0
2025-02-24 12:30:00,49.12,49.14,49.12,49.13,153093.0,48.7091,48.7289,48.7091,48.719,153093.0
2025-02-24 13:00:00,49.14,49.14,49.12,49.13,72914.0,48.7289,48.7289,48.7091,48.719,72914.0
2025-02-24 13:30:00,49.13,49.14,49.11,49.12,62765.0,48.719,48.7289,48.6992,48.7091,62765.0
2025-02-24 14:00:00,49.13,49.13,49.12,49.13,269572.0,48.719,48.719,48.7091,48.719,269572.0
2025-02-24 14:30:00,49.13,49.13,49.08,49.09,137052.0,48.719,48.719,48.6694,48.6793,137052.0
2025-02-24 15:00:00,49.09,49.1,49.09,49.09,104519.0,48.6793,48.6893,48.6793,48.6793,104519.0
2025-02-24 15:30:00,49.09,49.1,49.09,49.1,163457.0,48.6793,48.6893,48.6793,48.6893,163457.0
2025-02-25 09:30:00,49.28,49.28,49.23,49.27,480809.0,48.8677,48.8677,48.8182,48.8578,480809.0
2025-02-25 10:00:00,49.27,49.31,49.27,49.3,457939.0,48.8578,48.8975,48.8578,48.8876,457939.0
2025-02-25 10:30:00,49.3,49.3,49.26,49.27,177013.0,48.8876,48.8876,48.8479,48.8578,177013.0
2025-02-25 11:00:00,49.27,49.28,49.26,49.27,112154.0,48.8578,48.8677,48.8479,48.8578,112154.0
2025-02-25 11:30:00,49.28,49.29,49.26,49.27,105800.0,48.8677,48.8777,48.8479,48.8578,105800.0
2025-02-25 12:00:00,49.27,49.28,49.26,49.28,93348.0,48.8578,48.8677,48.8479,48.8677,93348.0
2025-02-25 12:30:00,49.28,49.29,49.27,49.28,198231.0,48.8677,48.8777,48.8578,48.8677,198231.0
2025-02-25 13:00:00,49.28,49.29,49.26,49.26,123047.0,48.8677,48.8777,48.8479,48.8479,123047.0
2025-02-25 13:30:00,49.27,49.27,49.25,49.26,139650.0,48.8578,48.8578,48.838,48.8479,139650.0
2025-02-25 14:00:00,49.26,49.28,49.26,49.27,392172.0,48.8479,48.8677,48.8479,48.8578,392172.0
2025-02-25 14:30:00,49.27,49.28,49.25,49.28,97584.0,48.8578,48.8677,48.838,48.8677,97584.0
2025-02-25 15:00:00,49.27,49.29,49.27,49.28,173071.0,48.8578,48.8777,48.8578,48.8677,173071.0
2025-02-25 15:30:00,49.28,49.29,49.27,49.28,306535.0,48.8677,48.8777,48.8578,48.8677,306535.0
2025-02-26 09:30:00,49.32,49.34,49.3,49.31,218886.0,48.9074,48.9272,48.8876,48.8975,218886.0
2025-02-26 10:00:00,49.3,49.32,49.29,49.3,556808.0,48.8876,48.9074,48.8777,48.8876,556808.0
2025-02-26 10:30:00,49.3,49.33,49.3,49.33,211558.0,48.8876,48.9173,48.8876,48.9173,211558.0
2025-02-26 11:00:00,49.33,49.33,49.31,49.33,90161.0,48.9173,48.9173,48.8975,48.9173,90161.0
2025-02-26 11:30:00,49.33,49.34,49.32,49.34,73267.0,48.9173,48.9272,48.9074,48.9272,73267.0
2025-02-26 12:00:00,49.34,49.35,49.33,49.34,90877.0,48.9272,48.9372,48.9173,48.9272,90877.0
2025-02-26 12:30:00,49.33,49.36,49.33,49.35,129449.0,48.9173,48.9471,48.9173,48.9372,129449.0
2025-02-26 13:00:00,49.35,49.38,49.35,49.37,90952.0,48.9372,48.9669,48.9372,48.957,90952.0
2025-02-26 13:30:00,49.38,49.39,49.37,49.38,213325.0,48.9669,48.9768,48.957,48.9669,213325.0
2025-02-26 14:00:00,49.38,49.39,49.36,49.37,212659.0,48.9669,48.9768,48.9471,48.957,212659.0
2025-02-26 14:30:00,49.38,49.39,49.36,49.38,124727.0,48.9669,48.9768,48.9471,48.9669,124727.0
2025-02-26 15:00:00,49.39,49.39,49.37,49.38,76664.0,48.9768,48.9768,48.957,48.9669,76664.0
2025-02-26 15:30:00,49.38,49.38,49.37,49.38,196048.0,48.9669,48.9669,48.957,48.9669,196048.0
2025-02-27 09:30:00,49.29,49.34,49.27,49.34,186461.0,48.8777,48.9272,48.8578,48.9272,186461.0
2025-02-27 10:00:00,49.34,49.35,49.3,49.32,563849.0,48.9272,48.9372,48.8876,48.9074,563849.0
2025-02-27 10:30:00,49.32,49.33,49.3,49.33,147106.0,48.9074,48.9173,48.8876,48.9173,147106.0
2025-02-27 11:00:00,49.33,49.34,49.32,49.33,95473.0,48.9173,48.9272,48.9074,48.9173,95473.0
2025-02-27 11:30:00,49.34,49.35,49.33,49.33,61220.0,48.9272,48.9372,48.9173,48.9173,61220.0
2025-02-27 12:00:00,49.33,49.34,49.32,49.33,111462.0,48.9173,48.9272,48.9074,48.9173,111462.0
2025-02-27 12:30:00,49.33,49.33,49.31,49.31,81399.0,48.9173,48.9173,48.8975,48.8975,81399.0
2025-02-27 13:00:00,49.31,49.33,49.31,49.32,93599.0,48.8975,48.9173,48.8975,48.9074,93599.0
2025-02-27 13:30:00,49.32,49.33,49.32,49.32,71629.0,48.9074,48.9173,48.9074,48.9074,71629.0
2025-02-27 14:00:00,49.33,49.33,49.32,49.33,186905.0,48.9173,48.9173,48.9074,48.9173,186905.0
2025-02-27 14:30:00,49.33,49.34,49.32,49.34,181245.0,48.9173,48.9272,48.9074,48.9272,181245.0
2025-02-27 15:00:00,49.34,49.34,49.33,49.34,176785.0,48.9272,48.9272,48.9173,48.9272,176785.0
2025-02-27 15:30:00,49.34,49.34,49.32,49.34,261737.0,48.9272,48.9272,48.9074,48.9272,261737.0
2025-02-28 09:30:00,49.46,49.48,49.43,49.45,313387.0,49.0462,49.0661,49.0165,49.0363,313387.0
2025-02-28 10:00:00,49.45,49.47,49.42,49.43,417722.0,49.0363,49.0562,49.0066,49.0165,417722.0
2025-02-28 10:30:00,49.42,49.45,49.41,49.45,239378.0,49.0066,49.0363,48.9967,49.0363,239378.0
2025-02-28 11:00:00,49.45,49.49,49.43,49.48,262098.0,49.0363,49.076,49.0165,49.0661,262098.0
2025-02-28 11:30:00,49.48,49.48,49.42,49.43,124576.0,49.0661,49.0661,49.0066,49.0165,124576.0
2025-02-28 12:00:00,49.43,49.45,49.42,49.44,127860.0,49.0165,49.0363,49.0066,49.0264,127860.0
2025-02-28 12:30:00,49.45,49.45,49.43,49.45,172932.0,49.0363,49.0363,49.0165,49.0363,172932.0
2025-02-28 13:00:00,49.45,49.46,49.44,49.45,101466.0,49.0363,49.0462,49.0264,49.0363,101466.0
2025-02-28 13:30:00,49.45,49.48,49.44,49.47,99383.0,49.0363,49.0661,49.0264,49.0562,99383.0
2025-02-28 14:00:00,49.48,49.48,49.46,49.48,132285.0,49.0661,49.0661,49.0462,49.0661,132285.0
2025-02-28 14:30:00,49.47,49.48,49.46,49.48,85528.0,49.0562,49.0661,49.0462,49.0661,85528.0
2025-02-28 15:00:00,49.48,49.48,49.47,49.48,123749.0,49.0661,49.0661,49.0562,49.0661,123749.0
2025-02-28 15:30:00,49.48,49.51,49.47,49.51,878765.0,49.0661,49.0958,49.0562,49.0958,878765.0
2025-03-03 09:30:00,49.16,49.2,49.16,49.2,360219.0,48.8426,48.8824,48.8426,48.8824,360219.0
2025-03-03 10:00:00,49.19,49.25,49.17,49.22,751778.0,48.8724,48.932,48.8526,48.9022,751778.0
2025-03-03 10:30:00,49.22,49.24,49.2,49.23,172125.0,48.9022,48.9221,48.8824,48.9122,172125.0
2025-03-03 11:00:00,49.23,49.24,49.2,49.23,307921.0,48.9122,48.9221,48.8824,48.9122,307921.0
2025-03-03 11:30:00,49.23,49.25,49.23,49.24,145771.0,48.9122,48.932,48.9122,48.9221,145771.0
2025-03-03 12:00:00,49.24,49.24,49.22,49.22,345079.0,48.9221,48.9221,48.9022,48.9022,345079.0
2025-03-03 12:30:00,49.23,49.25,49.22,49.25,187481.0,48.9122,48.932,48.9022,48.932,187481.0
2025-03-03 13:00:00,49.25,49.28,49.24,49.26,124314.0,48.932,48.9619,48.9221,48.942,124314.0
2025-03-03 13:30:00,49.27,49.27,49.25,49.27,159963.0,48.9519,48.9519,48.932,48.9519,159963.0
2025-03-03 14:00:00,49.27,49.27,49.24,49.26,549294.0,48.9519,48.9519,48.9221,48.942,549294.0
2025-03-03 14:30:00,49.25,49.27,49.24,49.26,156629.0,48.932,48.9519,48.9221,48.942,156629.0
2025-03-03 15:00:00,49.26,49.28,49.25,49.28,251562.0,48.942,48.9619,48.932,48.9619,251562.0
2025-03-03 15:30:00,49.28,49.34,49.27,49.34,322567.0,48.9619,49.0215,48.9519,49.0215,322567.0
2025-03-04 09:30:00,49.2,49.27,49.2,49.24,287697.0,48.8824,48.9519,48.8824,48.9221,287697.0
2025-03-04 10:00:00,49.24,49.29,49.23,49.27,584026.0,48.9221,48.9718,48.9122,48.9519,584026.0
2025-03-04 10:30:00,49.27,49.27,49.22,49.23,376721.0,48.9519,48.9519,48.9022,48.9122,376721.0
2025-03-04 11:00:00,49.24,49.26,49.21,49.23,134588.0,48.9221,48.942,48.8923,48.9122,134588.0
2025-03-04 11:30:00,49.23,49.24,49.18,49.19,210641.0,48.9122,48.9221,48.8625,48.8724,210641.0
2025-03-04 12:00:00,49.19,49.2,49.16,49.16,143472.0,48.8724,48.8824,48.8426,48.8426,143472.0
2025-03-04 12:30:00,49.16,49.19,49.16,49.16,128409.0,48.8426,48.8724,48.8426,48.8426,128409.0
2025-03-04 13:00:00,49.16,49.17,49.0,49.02,439670.0,48.8426,48.8526,48.6837,48.7035,439670.0
2025-03-04 13:30:00,49.01,49.03,48.97,48.98,239024.0,48.6936,48.7135,48.6539,48.6638,239024.0
2025-03-04 14:00:00,48.97,48.99,48.94,48.96,307562.0,48.6539,48.6737,48.624,48.6439,307562.0
2025-03-04 14:30:00,48.96,48.98,48.94,48.96,278432.0,48.6439,48.6638,48.624,48.6439,278432.0
2025-03-04 15:00:00,48.96,48.98,48.93,48.95,437463.0,48.6439,48.6638,48.6141,48.634,437463.0
2025-03-04 15:30:00,48.95,48.96,48.92,48.93,614485.0,48.634,48.6439,48.6042,48.6141,614485.0
2025-03-05 09:30:00,48.79,48.79,48.73,48.77,855535.0,48.475,48.475,48.4154,48.4551,855535.0
2025-03-05 10:00:00,48.76,48.77,48.65,48.7,1572278.0,48.4452,48.4551,48.3359,48.3856,1572278.0
2025-03-05 10:30:00,48.71,48.71,48.62,48.62,682134.0,48.3955,48.3955,48.3061,48.3061,682134.0
2025-03-05 11:00:00,48.63,48.68,48.61,48.66,455657.0,48.3161,48.3657,48.2962,48.3459,455657.0
2025-03-05 11:30:00,48.66,48.67,48.62,48.64,295107.0,48.3459,48.3558,48.3061,48.326,295107.0
2025-03-05 12:00:00,48.64,48.68,48.63,48.68,212199.0,48.326,48.3657,48.3161,48.3657,212199.0
2025-03-05 12:30:00,48.67,48.68,48.62,48.63,243716.0,48.3558,48.3657,48.3061,48.3161,243716.0
2025-03-05 13:00:00,48.63,48.64,48.61,48.61,276902.0,48.3161,48.326,48.2962,48.2962,276902.0
2025-03-05 13:30:00,48.62,48.63,48.61,48.63,914243.0,48.3061,48.3161,48.2962,48.3161,914243.0
2025-03-05 14:00:00,48.62,48.63,48.6,48.62,522989.0,48.3061,48.3161,48.2862,48.3061,522989.0
2025-03-05 14:30:00,48.62,48.63,48.58,48.61,5848966.0,48.3061,48.3161,48.2664,48.2962,5848966.0
2025-03-05 15:00:00,48.62,48.62,48.6,48.6,312610.0,48.3061,48.3061,48.2862,48.2862,312610.0
2025-03-05 15:30:00,48.61,48.62,48.6,48.6,947120.0,48.2962,48.3061,48.2862,48.2862,947120.0
2025-03-06 09:30:00,48.41,48.5,48.39,48.41,383718.0,48.0975,48.1869,48.0776,48.0975,383718.0
2025-03-06 10:00:00,48.41,48.42,48.33,48.34,1111194.0,48.0975,48.1074,48.018,48.0279,1111194.0
2025-03-06 10:30:00,48.34,48.39,48.33,48.39,311455.0,48.0279,48.0776,48.018,48.0776,311455.0
2025-03-06 11:00:00,48.39,48.4,48.34,48.38,414378.0,48.0776,48.0875,48.0279,48.0677,414378.0
2025-03-06 11:30:00,48.38,48.47,48.36,48.47,502958.0,48.0677,48.1571,48.0478,48.1571,502958.0
2025-03-06 12:00:00,48.47,48.5,48.45,48.49,275422.0,48.1571,48.1869,48.1372,48.177,275422.0
2025-03-06 12:30:00,48.49,48.51,48.47,48.47,233106.0,48.177,48.1968,48.1571,48.1571,233106.0
2025-03-06 13:00:00,48.48,48.5,48.47,48.5,111551.0,48.167,48.1869,48.1571,48.1869,111551.0
2025-03-06 13:30:00,48.5,48.52,48.48,48.51,114536.0,48.1869,48.2068,48.167,48.1968,114536.0
2025-03-06 14:00:00,48.51,48.51,48.49,48.51,207849.0,48.1968,48.1968,48.177,48.1968,207849.0
2025-03-06 14:30:00,48.51,48.51,48.48,48.49,302974.0,48.1968,48.1968,48.167,48.177,302974.0
2025-03-06 15:00:00,48.5,48.5,48.47,48.49,305081.0,48.1869,48.1869,48.1571,48.177,305081.0
2025-03-06 15:30:00,48.48,48.5,48.47,48.48,180352.0,48.167,48.1869,48.1571,48.167,180352.0
2025-03-07 09:30:00,48.68,48.68,48.58,48.59,334769.0,48.3657,48.3657,48.2664,48.2763,334769.0
2025-03-07 10:00:00,48.59,48.6,48.56,48.57,470216.0,48.2763,48.2862,48.2465,48.2564,470216.0
2025-03-07 10:30:00,48.56,48.61,48.54,48.57,416639.0,48.2465,48.2962,48.2266,48.2564,416639.0
2025-03-07 11:00:00,48.57,48.58,48.54,48.56,168663.0,48.2564,48.2664,48.2266,48.2465,168663.0
2025-03-07 11:30:00,48.55,48.58,48.54,48.56,272442.0,48.2366,48.2664,48.2266,48.2465,272442.0
2025-03-07 12:00:00,48.56,48.57,48.54,48.55,200264.0,48.2465,48.2564,48.2266,48.2366,200264.0
2025-03-07 12:30:00,48.55,48.56,48.52,48.54,318223.0,48.2366,48.2465,48.2068,48.2266,318223.0
2025-03-07 13:00:00,48.53,48.54,48.5,48.51,160781.0,48.2167,48.2266,48.1869,48.1968,160781.0
2025-03-07 13:30:00,48.51,48.51,48.47,48.48,300843.0,48.1968,48.1968,48.1571,48.167,300843.0
2025-03-07 14:00:00,48.48,48.49,48.46,48.48,220768.0,48.167,48.177,48.1471,48.167,220768.0
2025-03-07 14:30:00,48.47,48.49,48.46,48.48,339783.0,48.1571,48.177,48.1471,48.167,339783.0
2025-03-07 15:00:00,48.48,48.49,48.47,48.48,213785.0,48.167,48.177,48.1571,48.167,213785.0
2025-03-07 15:30:00,48.48,48.49,48.48,48.48,171676.0,48.167,48.177,48.167,48.167,171676.0
2025-03-10 09:30:00,48.57,48.57,48.51,48.54,1007334.0,48.2564,48.2564,48.1968,48.2266,1007334.0
2025-03-10 10:00:00,48.54,48.56,48.52,48.54,760483.0,48.2266,48.2465,48.2068,48.2266,760483.0
2025-03-10 10:30:00,48.54,48.57,48.52,48.55,589808.0,48.2266,48.2564,48.2068,48.2366,589808.0
2025-03-10 11:00:00,48.55,48.56,48.52,48.53,250214.0,48.2366,48.2465,48.2068,48.2167,250214.0
2025-03-10 11:30:00,48.53,48.55,48.51,48.54,179654.0,48.2167,48.2366,48.1968,48.2266,179654.0
2025-03-10 12:00:00,48.55,48.56,48.5,48.51,203102.0,48.2366,48.2465,48.1869,48.1968,203102.0
2025-03-10 12:30:00,48.5,48.51,48.48,48.5,125235.0,48.1869,48.1968,48.167,48.1869,125235.0
2025-03-10 13:00:00,48.49,48.51,48.48,48.5,107311.0,48.177,48.1968,48.167,48.1869,107311.0
2025-03-10 13:30:00,48.5,48.51,48.49,48.51,248959.0,48.1869,48.1968,48.177,48.1968,248959.0
2025-03-10 14:00:00,48.51,48.51,48.48,48.5,266795.0,48.1968,48.1968,48.167,48.1869,266795.0
2025-03-10 14:30:00,48.5,48.52,48.48,48.52,246375.0,48.1869,48.2068,48.167,48.2068,246375.0
2025-03-10 15:00:00,48.52,48.54,48.51,48.52,217611.0,48.2068,48.2266,48.1968,48.2068,217611.0
2025-03-10 15:30:00,48.52,48.52,48.5,48.51,375806.0,48.2068,48.2068,48.1869,48.1968,375806.0
2025-03-11 09:30:00,48.55,48.68,48.39,48.4,838682.0,48.2366,48.3657,48.0776,48.0875,838682.0
2025-03-11 10:00:00,48.4,48.5,48.38,48.48,2314600.0,48.0875,48.1869,48.0677,48.167,2314600.0
2025-03-11 10:30:00,48.47,48.51,48.44,48.47,345611.0,48.1571,48.1968,48.1273,48.1571,345611.0
2025-03-11 11:00:00,48.47,48.48,48.4,48.41,208562.0,48.1571,48.167,48.0875,48.0975,208562.0
2025-03-11 11:30:00,48.4,48.42,48.37,48.39,278547.0,48.0875,48.1074,48.0577,48.0776,278547.0
2025-03-11 12:00:00,48.39,48.42,48.38,48.4,205913.0,48.0776,48.1074,48.0677,48.0875,205913.0
2025-03-11 12:30:00,48.4,48.41,48.39,48.41,153210.0,48.0875,48.0975,48.0776,48.0975,153210.0
2025-03-11 13:00:00,48.41,48.43,48.39,48.43,180148.0,48.0975,48.1173,48.0776,48.1173,180148.0
2025-03-11 13:30:00,48.43,48.44,48.39,48.41,382523.0,48.1173,48.1273,48.0776,48.0975,382523.0
2025-03-11 14:00:00,48.4,48.4,48.31,48.32,1637968.0,48.0875,48.0875,47.9981,48.0081,1637968.0
2025-03-11 14:30:00,48.32,48.34,48.29,48.31,530209.0,48.0081,48.0279,47.9782,47.9981,530209.0
2025-03-11 15:00:00,48.3,48.33,48.3,48.33,234664.0,47.9882,48.018,47.9882,48.018,234664.0
2025-03-11 15:30:00,48.33,48.34,48.32,48.33,171888.0,48.018,48.0279,48.0081,48.018,171888.0
2025-03-12 09:30:00,48.36,48.43,48.35,48.41,609492.0,48.0478,48.1173,48.0379,48.0975,609492.0
2025-03-12 10:00:00,48.41,48.43,48.4,48.41,699591.0,48.0975,48.1173,48.0875,48.0975,699591.0
2025-03-12 10:30:00,48.4,48.44,48.4,48.41,571160.0,48.0875,48.1273,48.0875,48.0975,571160.0
2025-03-12 11:00:00,48.41,48.43,48.4,48.41,176670.0,48.0975,48.1173,48.0875,48.0975,176670.0
2025-03-12 11:30:00,48.4,48.41,48.38,48.39,420689.0,48.0875,48.0975,48.0677,48.0776,420689.0
2025-03-12 12:00:00,48.39,48.4,48.37,48.39,2629795.0,48.0776,48.0875,48.0577,48.0776,2629795.0
2025-03-12 12:30:00,48.39,48.4,48.38,48.4,467241.0,48.0776,48.0875,48.0677,48.0875,467241.0
2025-03-12 13:00:00,48.4,48.41,48.39,48.41,434970.0,48.0875,48.0975,48.0776,48.0975,434970.0
2025-03-12 13:30:00,48.41,48.43,48.39,48.43,299000.0,48.0975,48.1173,48.0776,48.1173,299000.0
2025-03-12 14:00:00,48.43,48.43,48.41,48.41,223101.0,48.1173,48.1173,48.0975,48.0975,223101.0
2025-03-12 14:30:00,48.42,48.42,48.4,48.41,245523.0,48.1074,48.1074,48.0875,48.0975,245523.0
2025-03-12 15:00:00,48.41,48.42,48.39,48.4,144955.0,48.0975,48.1074,48.0776,48.0875,144955.0
2025-03-12 15:30:00,48.4,48.41,48.39,48.41,295728.0,48.0875,48.0975,48.0776,48.0975,295728.0
2025-03-13 09:30:00,48.36,48.45,48.36,48.38,115101.0,48.0478,48.1372,48.0478,48.0677,115101.0
2025-03-13 10:00:00,48.39,48.4,48.37,48.4,394994.0,48.0776,48.0875,48.0577,48.0875,394994.0
2025-03-13 10:30:00,48.39,48.42,48.38,48.41,149287.0,48.0776,48.1074,48.0677,48.0975,149287.0
2025-03-13 11:00:00,48.41,48.44,48.39,48.44,121082.0,48.0975,48.1273,48.0776,48.1273,121082.0
2025-03-13 11:30:00,48.44,48.45,48.42,48.43,193514.0,48.1273,48.1372,48.1074,48.1173,193514.0
2025-03-13 12:00:00,48.44,48.44,48.4,48.42,256704.0,48.1273,48.1273,48.0875,48.1074,256704.0
2025-03-13 12:30:00,48.42,48.48,48.4,48.47,5374647.0,48.1074,48.167,48.0875,48.1571,5374647.0
2025-03-13 13:00:00,48.47,48.5,48.46,48.5,274179.0,48.1571,48.1869,48.1471,48.1869,274179.0
2025-03-13 13:30:00,48.49,48.51,48.48,48.5,458986.0,48.177,48.1968,48.167,48.1869,458986.0
2025-03-13 14:00:00,48.49,48.51,48.48,48.49,426918.0,48.177,48.1968,48.167,48.177,426918.0
2025-03-13 14:30:00,48.48,48.49,48.47,48.48,190618.0,48.167,48.177,48.1571,48.167,190618.0
2025-03-13 15:00:00,48.48,48.49,48.47,48.48,116204.0,48.167,48.177,48.1571,48.167,116204.0
2025-03-13 15:30:00,48.48,48.49,48.48,48.48,125606.0,48.167,48.177,48.167,48.167,125606.0
2025-03-14 09:30:00,48.41,48.45,48.4,48.43,194997.0,48.0975,48.1372,48.0875,48.1173,194997.0
2025-03-14 10:00:00,48.42,48.45,48.4,48.43,522111.0,48.1074,48.1372,48.0875,48.1173,522111.0
2025-03-14 10:30:00,48.43,48.47,48.42,48.47,708071.0,48.1173,48.1571,48.1074,48.1571,708071.0
2025-03-14 11:00:00,48.46,48.47,48.44,48.46,191889.0,48.1471,48.1571,48.1273,48.1471,191889.0
2025-03-14 11:30:00,48.46,48.48,48.45,48.46,123601.0,48.1471,48.167,48.1372,48.1471,123601.0
2025-03-14 12:00:00,48.46,48.47,48.45,48.47,1017677.0,48.1471,48.1571,48.1372,48.1571,1017677.0
2025-03-14 12:30:00,48.46,48.47,48.45,48.47,256783.0,48.1471,48.1571,48.1372,48.1571,256783.0
2025-03-14 13:00:00,48.47,48.48,48.46,48.48,262936.0,48.1571,48.167,48.1471,48.167,262936.0
2025-03-14 13:30:00,48.47,48.48,48.46,48.47,221845.0,48.1571,48.167,48.1471,48.1571,221845.0
2025-03-14 14:00:00,48.47,48.47,48.45,48.46,444215.0,48.1571,48.1571,48.1372,48.1471,444215.0
2025-03-14 14:30:00,48.46,48.47,48.45,48.46,312244.0,48.1471,48.1571,48.1372,48.1471,312244.0
2025-03-14 15:00:00,48.46,48.46,48.45,48.46,346801.0,48.1471,48.1471,48.1372,48.1471,346801.0
2025-03-14 15:30:00,48.45,48.46,48.44,48.46,247474.0,48.1372,48.1471,48.1273,48.1471,247474.0
2025-03-17 09:30:00,48.57,48.66,48.51,48.56,237068.0,48.2564,48.3459,48.1968,48.2465,237068.0
2025-03-17 10:00:00,48.56,48.59,48.56,48.58,533055.0,48.2465,48.2763,48.2465,48.2664,533055.0
2025-03-17 10:30:00,48.59,48.62,48.59,48.61,504909.0,48.2763,48.3061,48.2763,48.2962,504909.0
2025-03-17 11:00:00,48.61,48.63,48.6,48.62,209452.0,48.2962,48.3161,48.2862,48.3061,209452.0
2025-03-17 11:30:00,48.63,48.63,48.61,48.63,134773.0,48.3161,48.3161,48.2962,48.3161,134773.0
2025-03-17 12:00:00,48.63,48.63,48.61,48.63,354871.0,48.3161,48.3161,48.2962,48.3161,354871.0
2025-03-17 12:30:00,48.63,48.63,48.58,48.59,366350.0,48.3161,48.3161,48.2664,48.2763,366350.0
2025-03-17 13:00:00,48.59,48.59,48.57,48.58,152500.0,48.2763,48.2763,48.2564,48.2664,152500.0
2025-03-17 13:30:00,48.58,48.58,48.57,48.58,155327.0,48.2664,48.2664,48.2564,48.2664,155327.0
2025-03-17 14:00:00,48.58,48.58,48.55,48.55,225147.0,48.2664,48.2664,48.2366,48.2366,225147.0
2025-03-17 14:30:00,48.55,48.57,48.54,48.55,292435.0,48.2366,48.2564,48.2266,48.2366,292435.0
2025-03-17 15:00:00,48.55,48.56,48.54,48.54,259453.0,48.2366,48.2465,48.2266,48.2266,259453.0
2025-03-17 15:30:00,48.55,48.55,48.54,48.54,240740.0,48.2366,48.2366,48.2266,48.2266,240740.0
2025-03-18 09:30:00,48.5,48.53,48.47,48.52,294919.0,48.1869,48.2167,48.1571,48.2068,294919.0
2025-03-18 10:00:00,48.52,48.53,48.5,48.51,892572.0,48.2068,48.2167,48.1869,48.1968,892572.0
2025-03-18 10:30:00,48.51,48.52,48.48,48.48,665308.0,48.1968,48.2068,48.167,48.167,665308.0
2025-03-18 11:00:00,48.48,48.53,48.48,48.53,452126.0,48.167,48.2167,48.167,48.2167,452126.0
2025-03-18 11:30:00,48.53,48.55,48.52,48.55,121003.0,48.2167,48.2366,48.2068,48.2366,121003.0
2025-03-18 12:00:00,48.55,48.55,48.53,48.53,160994.0,48.2366,48.2366,48.2167,48.2167,160994.0
2025-03-18 12:30:00,48.53,48.55,48.53,48.55,174099.0,48.2167,48.2366,48.2167,48.2366,174099.0
2025-03-18 13:00:00,48.55,48.58,48.54,48.56,109916.0,48.2366,48.2664,48.2266,48.2465,109916.0
2025-03-18 13:30:00,48.56,48.58,48.56,48.57,227426.0,48.2465,48.2664,48.2465,48.2564,227426.0
2025-03-18 14:00:00,48.57,48.58,48.56,48.57,328561.0,48.2564,48.2664,48.2465,48.2564,328561.0
2025-03-18 14:30:00,48.58,48.58,48.57,48.58,218789.0,48.2664,48.2664,48.2564,48.2664,218789.0
2025-03-18 15:00:00,48.57,48.58,48.56,48.58,268616.0,48.2564,48.2664,48.2465,48.2664,268616.0
2025-03-18 15:30:00,48.58,48.58,48.57,48.57,128133.0,48.2664,48.2664,48.2564,48.2564,128133.0
2025-03-19 09:30:00,48.6,48.62,48.57,48.58,313823.0,48.2862,48.3061,48.2564,48.2664,313823.0
2025-03-19 10:00:00,48.58,48.61,48.57,48.61,452399.0,48.2664,48.2962,48.2564,48.2962,452399.0
2025-03-19 10:30:00,48.61,48.63,48.6,48.62,307070.0,48.2962,48.3161,48.2862,48.3061,307070.0
2025-03-19 11:00:00,48.62,48.62,48.6,48.61,216807.0,48.3061,48.3061,48.2862,48.2962,216807.0
2025-03-19 11:30:00,48.61,48.62,48.59,48.62,150593.0,48.2962,48.3061,48.2763,48.3061,150593.0
2025-03-19 12:00:00,48.62,48.63,48.61,48.63,89617.0,48.3061,48.3161,48.2962,48.3161,89617.0
2025-03-19 12:30:00,48.62,48.63,48.6,48.6,76930.0,48.3061,48.3161,48.2862,48.2862,76930.0
2025-03-19 13:00:00,48.61,48.61,48.6,48.61,135858.0,48.2962,48.2962,48.2862,48.2962,135858.0
2025-03-19 13:30:00,48.61,48.62,48.59,48.6,201763.0,48.2962,48.3061,48.2763,48.2862,201763.0
2025-03-19 14:00:00,48.59,48.69,48.56,48.69,193492.0,48.2763,48.3757,48.2465,48.3757,193492.0
2025-03-19 14:30:00,48.68,48.72,48.67,48.71,391431.0,48.3657,48.4055,48.3558,48.3955,391431.0
2025-03-19 15:00:00,48.71,48.73,48.7,48.73,215644.0,48.3955,48.4154,48.3856,48.4154,215644.0
2025-03-19 15:30:00,48.73,48.73,48.71,48.72,110108.0,48.4154,48.4154,48.3955,48.4055,110108.0
2025-03-20 09:30:00,49.13,49.13,48.76,48.77,151631.0,48.8128,48.8128,48.4452,48.4551,151631.0
2025-03-20 10:00:00,48.76,48.77,48.74,48.76,250864.0,48.4452,48.4551,48.4253,48.4452,250864.0
2025-03-20 10:30:00,48.76,48.76,48.74,48.75,470463.0,48.4452,48.4452,48.4253,48.4353,470463.0
2025-03-20 11:00:00,48.76,48.77,48.72,48.72,171075.0,48.4452,48.4551,48.4055,48.4055,171075.0
2025-03-20 11:30:00,48.72,48.72,48.68,48.69,105313.0,48.4055,48.4055,48.3657,48.3757,105313.0
2025-03-20 12:00:00,48.7,48.71,48.68,48.71,105557.0,48.3856,48.3955,48.3657,48.3955,105557.0
2025-03-20 12:30:00,48.7,48.71,48.68,48.69,89351.0,48.3856,48.3955,48.3657,48.3757,89351.0
2025-03-20 13:00:00,48.69,48.69,48.66,48.68,273061.0,48.3757,48.3757,48.3459,48.3657,273061.0
2025-03-20 13:30:00,48.67,48.69,48.67,48.68,204312.0,48.3558,48.3757,48.3558,48.3657,204312.0
2025-03-20 14:00:00,48.68,48.7,48.68,48.69,328828.0,48.3657,48.3856,48.3657,48.3757,328828.0
2025-03-20 14:30:00,48.69,48.7,48.68,48.7,110512.0,48.3757,48.3856,48.3657,48.3856,110512.0
2025-03-20 15:00:00,48.69,48.7,48.68,48.7,121469.0,48.3757,48.3856,48.3657,48.3856,121469.0
2025-03-20 15:30:00,48.7,48.7,48.69,48.7,251934.0,48.3856,48.3856,48.3757,48.3856,251934.0
2025-03-21 09:30:00,48.69,48.74,48.69,48.7,176732.0,48.3757,48.4253,48.3757,48.3856,176732.0
2025-03-21 10:00:00,48.71,48.71,48.67,48.68,459337.0,48.3955,48.3955,48.3558,48.3657,459337.0
2025-03-21 10:30:00,48.68,48.69,48.65,48.66,223296.0,48.3657,48.3757,48.3359,48.3459,223296.0
2025-03-21 11:00:00,48.66,48.67,48.65,48.66,138897.0,48.3459,48.3558,48.3359,48.3459,138897.0
2025-03-21 11:30:00,48.66,48.69,48.66,48.69,183422.0,48.3459,48.3757,48.3459,48.3757,183422.0
2025-03-21 12:00:00,48.69,48.69,48.65,48.66,117203.0,48.3757,48.3757,48.3359,48.3459,117203.0
2025-03-21 12:30:00,48.66,48.67,48.65,48.65,133684.0,48.3459,48.3558,48.3359,48.3359,133684.0
2025-03-21 13:00:00,48.66,48.68,48.65,48.67,201959.0,48.3459,48.3657,48.3359,48.3558,201959.0
2025-03-21 13:30:00,48.66,48.67,48.65,48.66,107932.0,48.3459,48.3558,48.3359,48.3459,107932.0
2025-03-21 14:00:00,48.66,48.67,48.65,48.66,138429.0,48.3459,48.3558,48.3359,48.3459,138429.0
2025-03-21 14:30:00,48.66,48.67,48.65,48.65,156560.0,48.3459,48.3558,48.3359,48.3359,156560.0
2025-03-21 15:00:00,48.65,48.67,48.65,48.66,124523.0,48.3359,48.3558,48.3359,48.3459,124523.0
2025-03-21 15:30:00,48.66,48.67,48.66,48.66,183812.0,48.3459,48.3558,48.3459,48.3459,183812.0
2025-03-24 09:30:00,48.66,48.66,48.58,48.59,132840.0,48.3459,48.3459,48.2664,48.2763,132840.0
2025-03-24 10:00:00,48.6,48.6,48.58,48.6,463591.0,48.2862,48.2862,48.2664,48.2862,463591.0
2025-03-24 10:30:00,48.59,48.61,48.58,48.61,223583.0,48.2763,48.2962,48.2664,48.2962,223583.0
2025-03-24 11:00:00,48.6,48.61,48.58,48.59,164306.0,48.2862,48.2962,48.2664,48.2763,164306.0
2025-03-24 11:30:00,48.58,48.6,48.58,48.6,154619.0,48.2664,48.2862,48.2664,48.2862,154619.0
2025-03-24 12:00:00,48.6,48.63,48.59,48.63,310469.0,48.2862,48.3161,48.2763,48.3161,310469.0
2025-03-24 12:30:00,48.63,48.64,48.62,48.63,73135.0,48.3161,48.326,48.3061,48.3161,73135.0
2025-03-24 13:00:00,48.62,48.64,48.62,48.63,129346.0,48.3061,48.326,48.3061,48.3161,129346.0
2025-03-24 13:30:00,48.63,48.63,48.62,48.63,116254.0,48.3161,48.3161,48.3061,48.3161,116254.0
2025-03-24 14:00:00,48.63,48.63,48.61,48.62,143737.0,48.3161,48.3161,48.2962,48.3061,143737.0
2025-03-24 14:30:00,48.62,48.62,48.6,48.62,109644.0,48.3061,48.3061,48.2862,48.3061,109644.0
2025-03-24 15:00:00,48.62,48.62,48.61,48.62,136893.0,48.3061,48.3061,48.2962,48.3061,136893.0
2025-03-24 15:30:00,48.61,48.62,48.61,48.62,192781.0,48.2962,48.3061,48.2962,48.3061,192781.0
2025-03-25 09:30:00,48.71,48.71,48.51,48.57,160113.0,48.3955,48.3955,48.1968,48.2564,160113.0
2025-03-25 10:00:00,48.58,48.59,48.57,48.59,115881.0,48.2664,48.2763,48.2564,48.2763,115881.0
2025-03-25 10:30:00,48.59,48.61,48.58,48.61,104682.0,48.2763,48.2962,48.2664,48.2962,104682.0
2025-03-25 11:00:00,48.61,48.62,48.6,48.62,114752.0,48.2962,48.3061,48.2862,48.3061,114752.0
2025-03-25 11:30:00,48.61,48.63,48.61,48.62,442957.0,48.2962,48.3161,48.2962,48.3061,442957.0
2025-03-25 12:00:00,48.61,48.63,48.6,48.63,235959.0,48.2962,48.3161,48.2862,48.3161,235959.0
2025-03-25 12:30:00,48.63,48.63,48.62,48.63,193029.0,48.3161,48.3161,48.3061,48.3161,193029.0
2025-03-25 13:00:00,48.63,48.63,48.61,48.63,108712.0,48.3161,48.3161,48.2962,48.3161,108712.0
2025-03-25 13:30:00,48.63,48.63,48.62,48.63,104378.0,48.3161,48.3161,48.3061,48.3161,104378.0
2025-03-25 14:00:00,48.63,48.63,48.62,48.62,251716.0,48.3161,48.3161,48.3061,48.3061,251716.0
2025-03-25 14:30:00,48.63,48.63,48.62,48.63,154707.0,48.3161,48.3161,48.3061,48.3161,154707.0
2025-03-25 15:00:00,48.63,48.63,48.61,48.62,129417.0,48.3161,48.3161,48.2962,48.3061,129417.0
2025-03-25 15:30:00,48.62,48.63,48.61,48.62,177032.0,48.3061,48.3161,48.2962,48.3061,177032.0
2025-03-26 09:30:00,48.61,48.61,48.58,48.61,148509.0,48.2962,48.2962,48.2664,48.2962,148509.0
2025-03-26 10:00:00,48.61,48.61,48.59,48.59,733194.0,48.2962,48.2962,48.2763,48.2763,733194.0
2025-03-26 10:30:00,48.6,48.6,48.58,48.59,196928.0,48.2862,48.2862,48.2664,48.2763,196928.0
2025-03-26 11:00:00,48.59,48.6,48.55,48.57,138495.0,48.2763,48.2862,48.2366,48.2564,138495.0
2025-03-26 11:30:00,48.57,48.59,48.56,48.58,112991.0,48.2564,48.2763,48.2465,48.2664,112991.0
2025-03-26 12:00:00,48.58,48.6,48.57,48.59,95263.0,48.2664,48.2862,48.2564,48.2763,95263.0
2025-03-26 12:30:00,48.59,48.6,48.58,48.58,73836.0,48.2763,48.2862,48.2664,48.2664,73836.0
2025-03-26 13:00:00,48.59,48.63,48.56,48.62,132252.0,48.2763,48.3161,48.2465,48.3061,132252.0
2025-03-26 13:30:00,48.62,48.65,48.61,48.64,194138.0,48.3061,48.3359,48.2962,48.326,194138.0
2025-03-26 14:00:00,48.64,48.65,48.63,48.64,178323.0,48.326,48.3359,48.3161,48.326,178323.0
2025-03-26 14:30:00,48.64,48.64,48.62,48.63,224847.0,48.326,48.326,48.3061,48.3161,224847.0
2025-03-26 15:00:00,48.63,48.64,48.62,48.63,215482.0,48.3161,48.326,48.3061,48.3161,215482.0
2025-03-26 15:30:00,48.64,48.64,48.62,48.63,134950.0,48.326,48.326,48.3061,48.3161,134950.0
2025-03-27 09:30:00,48.63,48.67,48.63,48.65,85534.0,48.3161,48.3558,48.3161,48.3359,85534.0
2025-03-27 10:00:00,48.65,48.68,48.64,48.66,348118.0,48.3359,48.3657,48.326,48.3459,348118.0
2025-03-27 10:30:00,48.66,48.67,48.62,48.64,176022.0,48.3459,48.3558,48.3061,48.326,176022.0
2025-03-27 11:00:00,48.63,48.64,48.61,48.62,208335.0,48.3161,48.326,48.2962,48.3061,208335.0
2025-03-27 11:30:00,48.62,48.63,48.61,48.61,113478.0,48.3061,48.3161,48.2962,48.2962,113478.0
2025-03-27 12:00:00,48.62,48.65,48.62,48.65,111118.0,48.3061,48.3359,48.3061,48.3359,111118.0
2025-03-27 12:30:00,48.65,48.65,48.63,48.64,107122.0,48.3359,48.3359,48.3161,48.326,107122.0
2025-03-27 13:00:00,48.64,48.65,48.62,48.64,90311.0,48.326,48.3359,48.3061,48.326,90311.0
2025-03-27 13:30:00,48.65,48.65,48.64,48.65,98573.0,48.3359,48.3359,48.326,48.3359,98573.0
2025-03-27 14:00:00,48.65,48.66,48.64,48.66,327889.0,48.3359,48.3459,48.326,48.3459,327889.0
2025-03-27 14:30:00,48.65,48.66,48.65,48.66,70093.0,48.3359,48.3459,48.3359,48.3459,70093.0
2025-03-27 15:00:00,48.66,48.66,48.64,48.66,133519.0,48.3459,48.3459,48.326,48.3459,133519.0
2025-03-27 15:30:00,48.65,48.66,48.65,48.66,179897.0,48.3359,48.3459,48.3359,48.3459,179897.0
2025-03-28 09:30:00,48.75,48.85,48.75,48.81,144964.0,48.4353,48.5346,48.4353,48.4949,144964.0
2025-03-28 10:00:00,48.81,48.83,48.79,48.83,161172.0,48.4949,48.5148,48.475,48.5148,161172.0
2025-03-28 10:30:00,48.83,48.83,48.79,48.79,422740.0,48.5148,48.5148,48.475,48.475,422740.0
2025-03-28 11:00:00,48.8,48.81,48.77,48.78,241633.0,48.485,48.4949,48.4551,48.4651,241633.0
2025-03-28 11:30:00,48.77,48.81,48.76,48.8,101325.0,48.4551,48.4949,48.4452,48.485,101325.0
2025-03-28 12:00:00,48.8,48.81,48.79,48.8,120098.0,48.485,48.4949,48.475,48.485,120098.0
2025-03-28 12:30:00,48.8,48.82,48.79,48.81,102984.0,48.485,48.5048,48.475,48.4949,102984.0
2025-03-28 13:00:00,48.81,48.82,48.8,48.82,95445.0,48.4949,48.5048,48.485,48.5048,95445.0
2025-03-28 13:30:00,48.82,48.82,48.8,48.8,111677.0,48.5048,48.5048,48.485,48.485,111677.0
2025-03-28 14:00:00,48.81,48.82,48.8,48.81,195581.0,48.4949,48.5048,48.485,48.4949,195581.0
2025-03-28 14:30:00,48.82,48.83,48.81,48.83,275885.0,48.5048,48.5148,48.4949,48.5148,275885.0
2025-03-28 15:00:00,48.83,48.83,48.81,48.82,136485.0,48.5148,48.5148,48.4949,48.5048,136485.0
2025-03-28 15:30:00,48.82,48.82,48.81,48.82,133780.0,48.5048,48.5048,48.4949,48.5048,133780.0
2025-03-31 09:30:00,48.85,48.9,48.85,48.88,724053.0,48.5346,48.5843,48.5346,48.5644,724053.0
2025-03-31 10:00:00,48.88,48.88,48.86,48.88,477138.0,48.5644,48.5644,48.5446,48.5644,477138.0
2025-03-31 10:30:00,48.88,48.88,48.84,48.84,114918.0,48.5644,48.5644,48.5247,48.5247,114918.0
2025-03-31 11:00:00,48.84,48.86,48.79,48.82,491392.0,48.5247,48.5446,48.475,48.5048,491392.0
2025-03-31 11:30:00,48.82,48.83,48.79,48.82,151994.0,48.5048,48.5148,48.475,48.5048,151994.0
2025-03-31 12:00:00,48.81,48.82,48.79,48.8,415331.0,48.4949,48.5048,48.475,48.485,415331.0
2025-03-31 12:30:00,48.79,48.8,48.77,48.79,297284.0,48.475,48.485,48.4551,48.475,297284.0
2025-03-31 13:00:00,48.79,48.79,48.78,48.78,91926.0,48.475,48.475,48.4651,48.4651,91926.0
2025-03-31 13:30:00,48.79,48.79,48.77,48.78,404736.0,48.475,48.475,48.4551,48.4651,404736.0
2025-03-31 14:00:00,48.78,48.78,48.77,48.78,248246.0,48.4651,48.4651,48.4551,48.4651,248246.0
2025-03-31 14:30:00,48.77,48.79,48.77,48.79,225455.0,48.4551,48.475,48.4551,48.475,225455.0
2025-03-31 15:00:00,48.78,48.82,48.78,48.81,336694.0,48.4651,48.5048,48.4651,48.4949,336694.0
2025-03-31 15:30:00,48.81,48.83,48.8,48.83,682192.0,48.4949,48.5148,48.485,48.5148,682192.0
2025-04-01 09:30:00,48.81,48.87,48.8,48.84,153033.0,48.6018,48.6615,48.5918,48.6316,153033.0
2025-04-01 10:00:00,48.84,48.89,48.84,48.87,228062.0,48.6316,48.6814,48.6316,48.6615,228062.0
2025-04-01 10:30:00,48.88,48.88,48.82,48.83,272731.0,48.6715,48.6715,48.6117,48.6217,272731.0
2025-04-01 11:00:00,48.83,48.83,48.8,48.83,168651.0,48.6217,48.6217,48.5918,48.6217,168651.0
2025-04-01 11:30:00,48.83,48.84,48.81,48.82,293516.0,48.6217,48.6316,48.6018,48.6117,293516.0
2025-04-01 12:00:00,48.82,48.83,48.8,48.81,192742.0,48.6117,48.6217,48.5918,48.6018,192742.0
2025-04-01 12:30:00,48.8,48.83,48.8,48.8,385011.0,48.5918,48.6217,48.5918,48.5918,385011.0
2025-04-01 13:00:00,48.8,48.82,48.8,48.82,390522.0,48.5918,48.6117,48.5918,48.6117,390522.0
2025-04-01 13:30:00,48.82,48.82,48.81,48.82,95249.0,48.6117,48.6117,48.6018,48.6117,95249.0
2025-04-01 14:00:00,48.81,48.83,48.81,48.83,491590.0,48.6018,48.6217,48.6018,48.6217,491590.0
2025-04-01 14:30:00,48.83,48.83,48.81,48.82,325491.0,48.6217,48.6217,48.6018,48.6117,325491.0
2025-04-01 15:00:00,48.83,48.83,48.81,48.81,243889.0,48.6217,48.6217,48.6018,48.6018,243889.0
2025-04-01 15:30:00,48.82,48.84,48.81,48.84,355781.0,48.6117,48.6316,48.6018,48.6316,355781.0
2025-04-02 09:30:00,48.92,48.92,48.88,48.88,107210.0,48.7113,48.7113,48.6715,48.6715,107210.0
2025-04-02 10:00:00,48.89,48.9,48.87,48.89,599036.0,48.6814,48.6914,48.6615,48.6814,599036.0
2025-04-02 10:30:00,48.89,48.89,48.8,48.81,244014.0,48.6814,48.6814,48.5918,48.6018,244014.0
2025-04-02 11:00:00,48.8,48.83,48.77,48.78,132835.0,48.5918,48.6217,48.5619,48.5719,132835.0
2025-04-02 11:30:00,48.77,48.8,48.77,48.78,89331.0,48.5619,48.5918,48.5619,48.5719,89331.0
2025-04-02 12:00:00,48.79,48.8,48.76,48.76,83717.0,48.5818,48.5918,48.552,48.552,83717.0
2025-04-02 12:30:00,48.76,48.77,48.73,48.76,355441.0,48.552,48.5619,48.5221,48.552,355441.0
2025-04-02 13:00:00,48.76,48.77,48.75,48.76,161405.0,48.552,48.5619,48.542,48.552,161405.0
2025-04-02 13:30:00,48.76,48.78,48.76,48.77,317264.0,48.552,48.5719,48.552,48.5619,317264.0
2025-04-02 14:00:00,48.77,48.78,48.75,48.78,364043.0,48.5619,48.5719,48.542,48.5719,364043.0
2025-04-02 14:30:00,48.78,48.79,48.77,48.79,188291.0,48.5719,48.5818,48.5619,48.5818,188291.0
2025-04-02 15:00:00,48.79,48.8,48.78,48.8,254896.0,48.5818,48.5918,48.5719,48.5918,254896.0
2025-04-02 15:30:00,48.8,48.82,48.79,48.82,404880.0,48.5918,48.6117,48.5818,48.6117,404880.0
2025-04-03 09:30:00,49.02,49.04,49.0,49.03,173335.0,48.8109,48.8308,48.7909,48.8208,173335.0
2025-04-03 10:00:00,49.03,49.05,49.0,49.01,1166783.0,48.8208,48.8407,48.7909,48.8009,1166783.0
2025-04-03 10:30:00,49.02,49.05,49.01,49.05,580688.0,48.8109,48.8407,48.8009,48.8407,580688.0
2025-04-03 11:00:00,49.05,49.06,49.02,49.04,294356.0,48.8407,48.8507,48.8109,48.8308,294356.0
2025-04-03 11:30:00,49.04,49.04,48.99,49.0,134710.0,48.8308,48.8308,48.781,48.7909,134710.0
2025-04-03 12:00:00,49.0,49.0,48.97,49.0,209154.0,48.7909,48.7909,48.7611,48.7909,209154.0
2025-04-03 12:30:00,49.0,49.01,48.98,49.0,187298.0,48.7909,48.8009,48.771,48.7909,187298.0
2025-04-03 13:00:00,49.0,49.02,48.99,49.02,279544.0,48.7909,48.8109,48.781,48.8109,279544.0
2025-04-03 13:30:00,49.02,49.03,49.0,49.02,185753.0,48.8109,48.8208,48.7909,48.8109,185753.0
2025-04-03 14:00:00,49.02,49.04,49.02,49.03,209996.0,48.8109,48.8308,48.8109,48.8208,209996.0
2025-04-03 14:30:00,49.03,49.03,48.98,49.0,304458.0,48.8208,48.8208,48.771,48.7909,304458.0
2025-04-03 15:00:00,48.99,49.0,48.98,48.98,611312.0,48.781,48.7909,48.771,48.771,611312.0
2025-04-03 15:30:00,48.99,49.0,48.98,48.99,198903.0,48.781,48.7909,48.771,48.781,198903.0
2025-04-04 09:30:00,49.16,49.22,49.1,49.13,269275.0,48.9503,49.01,48.8905,48.9204,269275.0
2025-04-04 10:00:00,49.14,49.24,49.14,49.23,329717.0,48.9303,49.0299,48.9303,49.02,329717.0
2025-04-04 10:30:00,49.24,49.27,49.2,49.2,550132.0,49.0299,49.0598,48.9901,48.9901,550132.0
2025-04-04 11:00:00,49.21,49.21,49.08,49.16,242995.0,49.0,49.0,48.8706,48.9503,242995.0
2025-04-04 11:30:00,49.16,49.21,49.12,49.17,337002.0,48.9503,49.0,48.9104,48.9602,337002.0
2025-04-04 12:00:00,49.16,49.21,49.14,49.19,254527.0,48.9503,49.0,48.9303,48.9801,254527.0
2025-04-04 12:30:00,49.19,49.19,49.15,49.16,225685.0,48.9801,48.9801,48.9403,48.9503,225685.0
2025-04-04 13:00:00,49.16,49.18,49.13,49.16,164681.0,48.9503,48.9702,48.9204,48.9503,164681.0
2025-04-04 13:30:00,49.16,49.17,49.1,49.11,329357.0,48.9503,48.9602,48.8905,48.9005,329357.0
2025-04-04 14:00:00,49.1,49.14,49.06,49.14,596164.0,48.8905,48.9303,48.8507,48.9303,596164.0
2025-04-04 14:30:00,49.14,49.18,49.12,49.14,386279.0,48.9303,48.9702,48.9104,48.9303,386279.0
2025-04-04 15:00:00,49.13,49.14,49.1,49.14,284895.0,48.9204,48.9303,48.8905,48.9303,284895.0
2025-04-04 15:30:00,49.14,49.17,49.08,49.09,986686.0,48.9303,48.9602,48.8706,48.8806,986686.0
2025-04-07 09:30:00,49.08,49.12,49.02,49.03,451460.0,48.8706,48.9104,48.8109,48.8208,451460.0
2025-04-07 10:00:00,49.04,49.04,48.79,48.9,502000.0,48.8308,48.8308,48.5818,48.6914,502000.0
2025-04-07 10:30:00,48.92,48.97,48.84,48.89,683165.0,48.7113,48.7611,48.6316,48.6814,683165.0
2025-04-07 11:00:00,48.89,48.99,48.87,48.9,299624.0,48.6814,48.781,48.6615,48.6914,299624.0
2025-04-07 11:30:00,48.89,48.9,48.84,48.86,371123.0,48.6814,48.6914,48.6316,48.6515,371123.0
2025-04-07 12:00:00,48.86,48.89,48.81,48.82,268068.0,48.6515,48.6814,48.6018,48.6117,268068.0
2025-04-07 12:30:00,48.83,48.86,48.8,48.84,475292.0,48.6217,48.6515,48.5918,48.6316,475292.0
2025-04-07 13:00:00,48.84,48.86,48.8,48.81,375600.0,48.6316,48.6515,48.5918,48.6018,375600.0
2025-04-07 13:30:00,48.8,48.84,48.78,48.83,468698.0,48.5918,48.6316,48.5719,48.6217,468698.0
2025-04-07 14:00:00,48.83,48.89,48.82,48.88,274976.0,48.6217,48.6814,48.6117,48.6715,274976.0
2025-04-07 14:30:00,48.88,48.93,48.85,48.9,437751.0,48.6715,48.7212,48.6416,48.6914,437751.0
2025-04-07 15:00:00,48.9,48.93,48.87,48.9,602698.0,48.6914,48.7212,48.6615,48.6914,602698.0
2025-04-07 15:30:00,48.91,48.91,48.83,48.86,575882.0,48.7013,48.7013,48.6217,48.6515,575882.0
2025-04-08 09:30:00,49.1,49.1,48.75,48.93,1672742.0,48.8905,48.8905,48.542,48.7212,1672742.0
2025-04-08 10:00:00,48.93,48.93,48.88,48.9,261065.0,48.7212,48.7212,48.6715,48.6914,261065.0
2025-04-08 10:30:00,48.91,48.95,48.87,48.94,590533.0,48.7013,48.7412,48.6615,48.7312,590533.0
2025-04-08 11:00:00,48.93,49.01,48.93,49.01,617293.0,48.7212,48.8009,48.7212,48.8009,617293.0
2025-04-08 11:30:00,49.01,49.01,48.96,48.98,265862.0,48.8009,48.8009,48.7511,48.771,265862.0
2025-04-08 12:00:00,48.98,49.01,48.93,48.96,575202.0,48.771,48.8009,48.7212,48.7511,575202.0
2025-04-08 12:30:00,48.96,49.04,48.96,49.04,431490.0,48.7511,48.8308,48.7511,48.8308,431490.0
2025-04-08 13:00:00,49.04,49.05,48.98,49.04,342104.0,48.8308,48.8407,48.771,48.8308,342104.0
2025-04-08 13:30:00,49.04,49.04,48.96,48.97,411588.0,48.8308,48.8308,48.7511,48.7611,411588.0
2025-04-08 14:00:00,48.96,48.99,48.94,48.97,463144.0,48.7511,48.781,48.7312,48.7611,463144.0
2025-04-08 14:30:00,48.97,48.99,48.94,48.97,446881.0,48.7611,48.781,48.7312,48.7611,446881.0
2025-04-08 15:00:00,48.97,49.0,48.96,48.98,589221.0,48.7611,48.7909,48.7511,48.771,589221.0
2025-04-08 15:30:00,48.98,49.0,48.96,48.97,436971.0,48.771,48.7909,48.7511,48.7611,436971.0
2025-04-09 09:30:00,48.84,48.91,48.82,48.89,662810.0,48.6316,48.7013,48.6117,48.6814,662810.0
2025-04-09 10:00:00,48.89,48.89,48.83,48.84,646446.0,48.6814,48.6814,48.6217,48.6316,646446.0
2025-04-09 10:30:00,48.84,48.9,48.83,48.84,439975.0,48.6316,48.6914,48.6217,48.6316,439975.0
2025-04-09 11:00:00,48.83,48.84,48.79,48.81,351992.0,48.6217,48.6316,48.5818,48.6018,351992.0
2025-04-09 11:30:00,48.81,48.82,48.74,48.77,258101.0,48.6018,48.6117,48.532,48.5619,258101.0
2025-04-09 12:00:00,48.77,48.79,48.76,48.78,246822.0,48.5619,48.5818,48.552,48.5719,246822.0
2025-04-09 12:30:00,48.78,48.78,48.72,48.73,272015.0,48.5719,48.5719,48.5121,48.5221,272015.0
2025-04-09 13:00:00,48.73,48.99,48.73,48.91,577682.0,48.5221,48.781,48.5221,48.7013,577682.0
2025-04-09 13:30:00,48.89,49.07,48.7,48.73,439263.0,48.6814,48.8606,48.4922,48.5221,439263.0
2025-04-09 14:00:00,48.73,48.82,48.61,48.62,456668.0,48.5221,48.6117,48.4026,48.4126,456668.0
2025-04-09 14:30:00,48.62,48.69,48.61,48.66,404596.0,48.4126,48.4823,48.4026,48.4524,404596.0
2025-04-09 15:00:00,48.66,48.75,48.65,48.73,334343.0,48.4524,48.542,48.4424,48.5221,334343.0
2025-04-09 15:30:00,48.73,48.78,48.7,48.78,362095.0,48.5221,48.5719,48.4922,48.5719,362095.0
2025-04-10 09:30:00,48.77,49.0,48.77,48.95,321148.0,48.5619,48.7909,48.5619,48.7412,321148.0
2025-04-10 10:00:00,48.94,49.05,48.91,49.02,1121043.0,48.7312,48.8407,48.7013,48.8109,1121043.0
2025-04-10 10:30:00,49.03,49.04,48.99,49.02,467832.0,48.8208,48.8308,48.781,48.8109,467832.0
2025-04-10 11:00:00,49.02,49.02,48.98,49.01,315075.0,48.8109,48.8109,48.771,48.8009,315075.0
2025-04-10 11:30:00,49.01,49.03,48.96,49.0,301758.0,48.8009,48.8208,48.7511,48.7909,301758.0
2025-04-10 12:00:00,49.0,49.03,48.97,49.01,237543.0,48.7909,48.8208,48.7611,48.8009,237543.0
2025-04-10 12:30:00,49.01,49.03,48.98,48.98,253616.0,48.8009,48.8208,48.771,48.771,253616.0
2025-04-10 13:00:00,48.99,49.06,48.94,48.98,453810.0,48.781,48.8507,48.7312,48.771,453810.0
2025-04-10 13:30:00,48.98,49.01,48.98,48.98,187758.0,48.771,48.8009,48.771,48.771,187758.0
2025-04-10 14:00:00,48.97,48.98,48.93,48.94,263611.0,48.7611,48.771,48.7212,48.7312,263611.0
2025-04-10 14:30:00,48.94,48.97,48.93,48.94,197281.0,48.7312,48.7611,48.7212,48.7312,197281.0
2025-04-10 15:00:00,48.95,48.95,48.91,48.93,171693.0,48.7412,48.7412,48.7013,48.7212,171693.0
2025-04-10 15:30:00,48.93,48.96,48.91,48.95,276956.0,48.7212,48.7511,48.7013,48.7412,276956.0
2025-04-11 09:30:00,49.54,49.58,48.88,48.91,187518.0,49.3286,49.3685,48.6715,48.7013,187518.0
2025-04-11 10:00:00,48.9,48.95,48.89,48.91,672188.0,48.6914,48.7412,48.6814,48.7013,672188.0
2025-04-11 10:30:00,48.92,48.95,48.87,48.88,281815.0,48.7113,48.7412,48.6615,48.6715,281815.0
2025-04-11 11:00:00,48.88,48.92,48.85,48.91,574736.0,48.6715,48.7113,48.6416,48.7013,574736.0
2025-04-11 11:30:00,48.91,48.93,48.88,48.89,295029.0,48.7013,48.7212,48.6715,48.6814,295029.0
2025-04-11 12:00:00,48.88,48.92,48.87,48.9,337804.0,48.6715,48.7113,48.6615,48.6914,337804.0
2025-04-11 12:30:00,48.9,48.95,48.88,48.93,353681.0,48.6914,48.7412,48.6715,48.7212,353681.0
2025-04-11 13:00:00,48.92,48.92,48.86,48.87,207891.0,48.7113,48.7113,48.6515,48.6615,207891.0
2025-04-11 13:30:00,48.87,48.92,48.83,48.88,185218.0,48.6615,48.7113,48.6217,48.6715,185218.0
2025-04-11 14:00:00,48.88,48.89,48.84,48.87,215886.0,48.6715,48.6814,48.6316,48.6615,215886.0
2025-04-11 14:30:00,48.86,48.89,48.84,48.86,167466.0,48.6515,48.6814,48.6316,48.6515,167466.0
2025-04-11 15:00:00,48.86,48.89,48.84,48.88,86006.0,48.6515,48.6814,48.6316,48.6715,86006.0
2025-04-11 15:30:00,48.89,48.91,48.87,48.88,303628.0,48.6814,48.7013,48.6615,48.6715,303628.0
2025-04-14 09:30:00,48.91,49.01,48.9,48.99,331092.0,48.7013,48.8009,48.6914,48.781,331092.0
2025-04-14 10:00:00,49.0,49.0,48.96,48.97,620380.0,48.7909,48.7909,48.7511,48.7611,620380.0
2025-04-14 10:30:00,48.98,48.98,48.95,48.96,430957.0,48.771,48.771,48.7412,48.7511,430957.0
2025-04-14 11:00:00,48.96,49.0,48.95,48.99,265307.0,48.7511,48.7909,48.7412,48.781,265307.0
2025-04-14 11:30:00,49.0,49.0,48.98,49.0,152871.0,48.7909,48.7909,48.771,48.7909,152871.0
2025-04-14 12:00:00,49.0,49.02,48.99,49.0,170777.0,48.7909,48.8109,48.781,48.7909,170777.0
2025-04-14 12:30:00,49.0,49.02,48.99,49.02,147133.0,48.7909,48.8109,48.781,48.8109,147133.0
2025-04-14 13:00:00,49.02,49.06,49.0,49.05,316976.0,48.8109,48.8507,48.7909,48.8407,316976.0
2025-04-14 13:30:00,49.05,49.08,49.05,49.08,150692.0,48.8407,48.8706,48.8407,48.8706,150692.0
2025-04-14 14:00:00,49.08,49.08,49.06,49.08,211379.0,48.8706,48.8706,48.8507,48.8706,211379.0
2025-04-14 14:30:00,49.08,49.09,49.06,49.08,257240.0,48.8706,48.8806,48.8507,48.8706,257240.0
2025-04-14 15:00:00,49.07,49.08,49.06,49.07,200885.0,48.8606,48.8706,48.8507,48.8606,200885.0
2025-04-14 15:30:00,49.07,49.07,49.05,49.06,289323.0,48.8606,48.8606,48.8407,48.8507,289323.0
2025-04-15 09:30:00,49.0,49.06,48.98,49.03,1158375.0,48.7909,48.8507,48.771,48.8208,1158375.0
2025-04-15 10:00:00,49.02,49.04,48.98,49.02,831629.0,48.8109,48.8308,48.771,48.8109,831629.0
2025-04-15 10:30:00,49.02,49.03,49.0,49.02,292563.0,48.8109,48.8208,48.7909,48.8109,292563.0
2025-04-15 11:00:00,49.02,49.02,48.98,49.0,160425.0,48.8109,48.8109,48.771,48.7909,160425.0
2025-04-15 11:30:00,48.99,49.04,48.99,49.03,140000.0,48.781,48.8308,48.781,48.8208,140000.0
2025-04-15 12:00:00,49.03,49.05,49.01,49.04,153272.0,48.8208,48.8407,48.8009,48.8308,153272.0
2025-04-15 12:30:00,49.04,49.05,49.03,49.05,151944.0,48.8308,48.8407,48.8208,48.8407,151944.0
2025-04-15 13:00:00,49.05,49.07,49.04,49.06,287852.0,48.8407,48.8606,48.8308,48.8507,287852.0
2025-04-15 13:30:00,49.05,49.06,49.04,49.05,125012.0,48.8407,48.8507,48.8308,48.8407,125012.0
2025-04-15 14:00:00,49.05,49.07,49.03,49.05,277611.0,48.8407,48.8606,48.8208,48.8407,277611.0
2025-04-15 14:30:00,49.05,49.06,49.04,49.05,132628.0,48.8407,48.8507,48.8308,48.8407,132628.0
2025-04-15 15:00:00,49.04,49.05,49.02,49.03,225773.0,48.8308,48.8407,48.8109,48.8208,225773.0
2025-04-15 15:30:00,49.03,49.04,49.02,49.03,178145.0,48.8208,48.8308,48.8109,48.8208,178145.0
2025-04-16 09:30:00,49.14,49.17,49.14,49.16,305016.0,48.9303,48.9602,48.9303,48.9503,305016.0
2025-04-16 10:00:00,49.16,49.18,49.14,49.15,397384.0,48.9503,48.9702,48.9303,48.9403,397384.0
2025-04-16 10:30:00,49.15,49.15,49.12,49.14,288445.0,48.9403,48.9403,48.9104,48.9303,288445.0
2025-04-16 11:00:00,49.14,49.17,49.14,49.15,174176.0,48.9303,48.9602,48.9303,48.9403,174176.0
2025-04-16 11:30:00,49.15,49.18,49.15,49.16,117861.0,48.9403,48.9702,48.9403,48.9503,117861.0
2025-04-16 12:00:00,49.16,49.17,49.15,49.16,130743.0,48.9503,48.9602,48.9403,48.9503,130743.0
2025-04-16 12:30:00,49.16,49.16,49.14,49.15,113382.0,48.9503,48.9503,48.9303,48.9403,113382.0
2025-04-16 13:00:00,49.14,49.16,49.13,49.15,163995.0,48.9303,48.9503,48.9204,48.9403,163995.0
2025-04-16 13:30:00,49.15,49.18,49.12,49.17,232623.0,48.9403,48.9702,48.9104,48.9602,232623.0
2025-04-16 14:00:00,49.18,49.2,49.15,49.16,401267.0,48.9702,48.9901,48.9403,48.9503,401267.0
2025-04-16 14:30:00,49.16,49.18,49.16,49.17,213606.0,48.9503,48.9702,48.9503,48.9602,213606.0
2025-04-16 15:00:00,49.17,49.19,49.16,49.19,269351.0,48.9602,48.9801,48.9503,48.9801,269351.0
2025-04-16 15:30:00,49.18,49.19,49.16,49.19,305513.0,48.9702,48.9801,48.9503,48.9801,305513.0
2025-04-17 09:30:00,49.28,49.29,49.25,49.27,191262.0,49.0697,49.0797,49.0399,49.0598,191262.0
2025-04-17 10:00:00,49.28,49.29,49.25,49.29,662734.0,49.0697,49.0797,49.0399,49.0797,662734.0
2025-04-17 10:30:00,49.29,49.3,49.27,49.29,307554.0,49.0797,49.0897,49.0598,49.0797,307554.0
2025-04-17 11:00:00,49.29,49.3,49.26,49.27,149820.0,49.0797,49.0897,49.0498,49.0598,149820.0
2025-04-17 11:30:00,49.28,49.28,49.24,49.27,174179.0,49.0697,49.0697,49.0299,49.0598,174179.0
2025-04-17 12:00:00,49.27,49.28,49.24,49.26,441246.0,49.0598,49.0697,49.0299,49.0498,441246.0
2025-04-17 12:30:00,49.26,49.26,49.24,49.26,465935.0,49.0498,49.0498,49.0299,49.0498,465935.0
2025-04-17 13:00:00,49.26,49.29,49.25,49.27,497006.0,49.0498,49.0797,49.0399,49.0598,497006.0
2025-04-17 13:30:00,49.27,49.3,49.26,49.3,933428.0,49.0598,49.0897,49.0498,49.0897,933428.0
2025-04-17 14:00:00,49.3,49.3,49.26,49.27,330599.0,49.0897,49.0897,49.0498,49.0598,330599.0
2025-04-17 14:30:00,49.27,49.27,49.26,49.27,314075.0,49.0598,49.0598,49.0498,49.0598,314075.0
2025-04-17 15:00:00,49.27,49.27,49.26,49.27,286229.0,49.0598,49.0598,49.0498,49.0598,286229.0
2025-04-17 15:30:00,49.27,49.28,49.26,49.27,284702.0,49.0598,49.0697,49.0498,49.0598,284702.0
2025-04-21 09:30:00,49.17,49.25,49.15,49.2,259043.0,48.9602,49.0399,48.9403,48.9901,259043.0
2025-04-21 10:00:00,49.2,49.27,49.19,49.27,607387.0,48.9901,49.0598,48.9801,49.0598,607387.0
2025-04-21 10:30:00,49.27,49.3,49.26,49.27,532903.0,49.0598,49.0897,49.0498,49.0598,532903.0
2025-04-21 11:00:00,49.27,49.28,49.24,49.25,468447.0,49.0598,49.0697,49.0299,49.0399,468447.0
2025-04-21 11:30:00,49.25,49.26,49.23,49.23,243139.0,49.0399,49.0498,49.02,49.02,243139.0
2025-04-21 12:00:00,49.24,49.25,49.22,49.23,246707.0,49.0299,49.0399,49.01,49.02,246707.0
2025-04-21 12:30:00,49.23,49.23,49.18,49.19,335533.0,49.02,49.02,48.9702,48.9801,335533.0
2025-04-21 13:00:00,49.18,49.21,49.17,49.19,202129.0,48.9702,49.0,48.9602,48.9801,202129.0
2025-04-21 13:30:00,49.19,49.21,49.18,49.2,258351.0,48.9801,49.0,48.9702,48.9901,258351.0
2025-04-21 14:00:00,49.21,49.23,49.2,49.22,298158.0,49.0,49.02,48.9901,49.01,298158.0
2025-04-21 14:30:00,49.22,49.24,49.2,49.2,360481.0,49.01,49.0299,48.9901,48.9901,360481.0
2025-04-21 15:00:00,49.21,49.21,49.19,49.2,256565.0,49.0,49.0,48.9801,48.9901,256565.0
2025-04-21 15:30:00,49.2,49.21,49.18,49.18,379862.0,48.9901,49.0,48.9702,48.9702,379862.0
2025-04-22 09:30:00,49.35,49.38,49.29,49.3,365905.0,49.1394,49.1693,49.0797,49.0897,365905.0
2025-04-22 10:00:00,49.3,49.32,49.29,49.3,430409.0,49.0897,49.1096,49.0797,49.0897,430409.0
2025-04-22 10:30:00,49.31,49.33,49.3,49.31,280630.0,49.0996,49.1195,49.0897,49.0996,280630.0
2025-04-22 11:00:00,49.31,49.34,49.31,49.33,322501.0,49.0996,49.1295,49.0996,49.1195,322501.0
2025-04-22 11:30:00,49.33,49.36,49.32,49.34,212338.0,49.1195,49.1494,49.1096,49.1295,212338.0
2025-04-22 12:00:00,49.34,49.35,49.32,49.34,187874.0,49.1295,49.1394,49.1096,49.1295,187874.0
2025-04-22 12:30:00,49.34,49.35,49.33,49.34,181468.0,49.1295,49.1394,49.1195,49.1295,181468.0
2025-04-22 13:00:00,49.34,49.34,49.3,49.32,167592.0,49.1295,49.1295,49.0897,49.1096,167592.0
2025-04-22 13:30:00,49.31,49.33,49.31,49.32,136104.0,49.0996,49.1195,49.0996,49.1096,136104.0
2025-04-22 14:00:00,49.31,49.33,49.3,49.33,287877.0,49.0996,49.1195,49.0897,49.1195,287877.0
2025-04-22 14:30:00,49.33,49.34,49.32,49.33,289534.0,49.1195,49.1295,49.1096,49.1195,289534.0
2025-04-22 15:00:00,49.33,49.34,49.32,49.33,174613.0,49.1195,49.1295,49.1096,49.1195,174613.0
2025-04-22 15:30:00,49.33,49.33,49.31,49.32,220301.0,49.1195,49.1195,49.0996,49.1096,220301.0
2025-04-23 09:30:00,49.36,49.4,49.28,49.29,1201726.0,49.1494,49.1892,49.0697,49.0797,1201726.0
2025-04-23 10:00:00,49.3,49.31,49.25,49.27,669800.0,49.0897,49.0996,49.0399,49.0598,669800.0
2025-04-23 10:30:00,49.27,49.28,49.25,49.27,238036.0,49.0598,49.0697,49.0399,49.0598,238036.0
2025-04-23 11:00:00,49.27,49.28,49.26,49.28,157820.0,49.0598,49.0697,49.0498,49.0697,157820.0
2025-04-23 11:30:00,49.28,49.29,49.27,49.28,198222.0,49.0697,49.0797,49.0598,49.0697,198222.0
2025-04-23 12:00:00,49.28,49.28,49.22,49.23,138507.0,49.0697,49.0697,49.01,49.02,138507.0
2025-04-23 12:30:00,49.23,49.24,49.22,49.23,134013.0,49.02,49.0299,49.01,49.02,134013.0
2025-04-23 13:00:00,49.23,49.26,49.22,49.23,300068.0,49.02,49.0498,49.01,49.02,300068.0
2025-04-23 13:30:00,49.23,49.24,49.22,49.23,70964.0,49.02,49.0299,49.01,49.02,70964.0
2025-04-23 14:00:00,49.23,49.23,49.2,49.21,128092.0,49.02,49.02,48.9901,49.0,128092.0
2025-04-23 14:30:00,49.2,49.23,49.2,49.22,201257.0,48.9901,49.02,48.9901,49.01,201257.0
2025-04-23 15:00:00,49.23,49.24,49.22,49.22,227071.0,49.02,49.0299,49.01,49.01,227071.0
2025-04-23 15:30:00,49.23,49.25,49.22,49.25,216805.0,49.02,49.0399,49.01,49.0399,216805.0
2025-04-24 09:30:00,49.28,49.4,49.28,49.39,157494.0,49.0697,49.1892,49.0697,49.1793,157494.0
2025-04-24 10:00:00,49.39,49.42,49.38,49.41,536735.0,49.1793,49.2091,49.1693,49.1992,536735.0
2025-04-24 10:30:00,49.41,49.42,49.4,49.41,259541.0,49.1992,49.2091,49.1892,49.1992,259541.0
2025-04-24 11:00:00,49.41,49.44,49.4,49.43,217042.0,49.1992,49.2291,49.1892,49.2191,217042.0
2025-04-24 11:30:00,49.42,49.44,49.4,49.42,138346.0,49.2091,49.2291,49.1892,49.2091,138346.0
2025-04-24 12:00:00,49.41,49.45,49.41,49.43,506636.0,49.1992,49.239,49.1992,49.2191,506636.0
2025-04-24 12:30:00,49.43,49.45,49.42,49.45,311596.0,49.2191,49.239,49.2091,49.239,311596.0
2025-04-24 13:00:00,49.44,49.45,49.43,49.44,110778.0,49.2291,49.239,49.2191,49.2291,110778.0
2025-04-24 13:30:00,49.43,49.45,49.43,49.45,136529.0,49.2191,49.239,49.2191,49.239,136529.0
2025-04-24 14:00:00,49.45,49.46,49.43,49.43,357259.0,49.239,49.249,49.2191,49.2191,357259.0
2025-04-24 14:30:00,49.44,49.45,49.43,49.44,147001.0,49.2291,49.239,49.2191,49.2291,147001.0
2025-04-24 15:00:00,49.44,49.45,49.43,49.44,284964.0,49.2291,49.239,49.2191,49.2291,284964.0
2025-04-24 15:30:00,49.44,49.45,49.43,49.45,134594.0,49.2291,49.239,49.2191,49.239,134594.0
2025-04-25 09:30:00,49.42,49.43,49.4,49.41,178591.0,49.2091,49.2191,49.1892,49.1992,178591.0
2025-04-25 10:00:00,49.41,49.43,49.4,49.41,346074.0,49.1992,49.2191,49.1892,49.1992,346074.0
2025-04-25 10:30:00,49.41,49.43,49.39,49.39,238221.0,49.1992,49.2191,49.1793,49.1793,238221.0
2025-04-25 11:00:00,49.4,49.41,49.39,49.4,100676.0,49.1892,49.1992,49.1793,49.1892,100676.0
2025-04-25 11:30:00,49.41,49.42,49.39,49.42,185583.0,49.1992,49.2091,49.1793,49.2091,185583.0
2025-04-25 12:00:00,49.42,49.44,49.41,49.44,172419.0,49.2091,49.2291,49.1992,49.2291,172419.0
2025-04-25 12:30:00,49.44,49.45,49.41,49.43,233408.0,49.2291,49.239,49.1992,49.2191,233408.0
2025-04-25 13:00:00,49.42,49.43,49.41,49.42,128831.0,49.2091,49.2191,49.1992,49.2091,128831.0
2025-04-25 13:30:00,49.41,49.43,49.41,49.43,175358.0,49.1992,49.2191,49.1992,49.2191,175358.0
2025-04-25 14:00:00,49.42,49.43,49.42,49.43,182780.0,49.2091,49.2191,49.2091,49.2191,182780.0
2025-04-25 14:30:00,49.43,49.43,49.42,49.43,172638.0,49.2191,49.2191,49.2091,49.2191,172638.0
2025-04-25 15:00:00,49.43,49.43,49.42,49.42,191250.0,49.2191,49.2191,49.2091,49.2091,191250.0
2025-04-25 15:30:00,49.42,49.44,49.42,49.43,328366.0,49.2091,49.2291,49.2091,49.2191,328366.0
2025-04-28 09:30:00,49.38,49.39,49.33,49.36,747926.0,49.1693,49.1793,49.1195,49.1494,747926.0
2025-04-28 10:00:00,49.36,49.38,49.34,49.36,558463.0,49.1494,49.1693,49.1295,49.1494,558463.0
2025-04-28 10:30:00,49.36,49.38,49.35,49.37,148255.0,49.1494,49.1693,49.1394,49.1594,148255.0
2025-04-28 11:00:00,49.38,49.4,49.37,49.39,659938.0,49.1693,49.1892,49.1594,49.1793,659938.0
2025-04-28 11:30:00,49.38,49.39,49.35,49.35,269493.0,49.1693,49.1793,49.1394,49.1394,269493.0
2025-04-28 12:00:00,49.36,49.36,49.33,49.34,129109.0,49.1494,49.1494,49.1195,49.1295,129109.0
2025-04-28 12:30:00,49.34,49.37,49.34,49.37,130982.0,49.1295,49.1594,49.1295,49.1594,130982.0
2025-04-28 13:00:00,49.37,49.38,49.36,49.37,140012.0,49.1594,49.1693,49.1494,49.1594,140012.0
2025-04-28 13:30:00,49.38,49.38,49.37,49.38,36460.0,49.1693,49.1693,49.1594,49.1693,36460.0
2025-04-28 14:00:00,49.38,49.38,49.37,49.38,157528.0,49.1693,49.1693,49.1594,49.1693,157528.0
2025-04-28 14:30:00,49.38,49.39,49.37,49.39,301820.0,49.1693,49.1793,49.1594,49.1793,301820.0
2025-04-28 15:00:00,49.39,49.41,49.38,49.39,174860.0,49.1793,49.1992,49.1693,49.1793,174860.0
2025-04-28 15:30:00,49.4,49.4,49.39,49.4,194193.0,49.1892,49.1892,49.1793,49.1892,194193.0
2025-04-29 09:30:00,49.35,49.42,49.3,49.41,160052.0,49.1394,49.2091,49.0897,49.1992,160052.0
2025-04-29 10:00:00,49.42,49.43,49.4,49.43,405071.0,49.2091,49.2191,49.1892,49.2191,405071.0
2025-04-29 10:30:00,49.42,49.43,49.38,49.4,236085.0,49.2091,49.2191,49.1693,49.1892,236085.0
2025-04-29 11:00:00,49.39,49.42,49.39,49.41,149761.0,49.1793,49.2091,49.1793,49.1992,149761.0
2025-04-29 11:30:00,49.41,49.41,49.39,49.4,148647.0,49.1992,49.1992,49.1793,49.1892,148647.0
2025-04-29 12:00:00,49.4,49.43,49.39,49.42,166166.0,49.1892,49.2191,49.1793,49.2091,166166.0
2025-04-29 12:30:00,49.42,49.43,49.41,49.41,104271.0,49.2091,49.2191,49.1992,49.1992,104271.0
2025-04-29 13:00:00,49.41,49.43,49.41,49.41,498087.0,49.1992,49.2191,49.1992,49.1992,498087.0
2025-04-29 13:30:00,49.42,49.42,49.41,49.41,152162.0,49.2091,49.2091,49.1992,49.1992,152162.0
2025-04-29 14:00:00,49.41,49.43,49.4,49.41,642029.0,49.1992,49.2191,49.1892,49.1992,642029.0
2025-04-29 14:30:00,49.41,49.42,49.4,49.41,141644.0,49.1992,49.2091,49.1892,49.1992,141644.0
2025-04-29 15:00:00,49.41,49.43,49.41,49.43,133548.0,49.1992,49.2191,49.1992,49.2191,133548.0
2025-04-29 15:30:00,49.42,49.43,49.42,49.42,188797.0,49.2091,49.2191,49.2091,49.2091,188797.0
2025-04-30 09:30:00,49.48,49.51,49.43,49.5,135556.0,49.2689,49.2988,49.2191,49.2888,135556.0
2025-04-30 10:00:00,49.5,49.51,49.47,49.5,555595.0,49.2888,49.2988,49.2589,49.2888,555595.0
2025-04-30 10:30:00,49.5,49.53,49.49,49.53,384697.0,49.2888,49.3187,49.2788,49.3187,384697.0
2025-04-30 11:00:00,49.53,49.54,49.5,49.53,188807.0,49.3187,49.3286,49.2888,49.3187,188807.0
2025-04-30 11:30:00,49.54,49.54,49.52,49.52,122872.0,49.3286,49.3286,49.3087,49.3087,122872.0
2025-04-30 12:00:00,49.52,49.53,49.51,49.52,97835.0,49.3087,49.3187,49.2988,49.3087,97835.0
2025-04-30 12:30:00,49.52,49.54,49.51,49.54,149639.0,49.3087,49.3286,49.2988,49.3286,149639.0
2025-04-30 13:00:00,49.53,49.54,49.53,49.54,103088.0,49.3187,49.3286,49.3187,49.3286,103088.0
2025-04-30 13:30:00,49.54,49.55,49.53,49.54,173527.0,49.3286,49.3386,49.3187,49.3286,173527.0
2025-04-30 14:00:00,49.55,49.55,49.52,49.53,154054.0,49.3386,49.3386,49.3087,49.3187,154054.0
2025-04-30 14:30:00,49.54,49.55,49.52,49.54,162871.0,49.3286,49.3386,49.3087,49.3286,162871.0
2025-04-30 15:00:00,49.54,49.56,49.53,49.55,240080.0,49.3286,49.3486,49.3187,49.3386,240080.0
2025-04-30 15:30:00,49.55,49.57,49.54,49.55,507106.0,49.3386,49.3585,49.3286,49.3386,507106.0
2025-05-01 09:30:00,49.49,49.54,49.46,49.49,148031.0,49.3831,49.433,49.3532,49.3831,148031.0
2025-05-01 10:00:00,49.48,49.48,49.37,49.38,572877.0,49.3731,49.3731,49.2634,49.2734,572877.0
2025-05-01 10:30:00,49.37,49.39,49.36,49.38,279847.0,49.2634,49.2833,49.2534,49.2734,279847.0
2025-05-01 11:00:00,49.37,49.4,49.35,49.35,1680158.0,49.2634,49.2933,49.2434,49.2434,1680158.0
2025-05-01 11:30:00,49.36,49.36,49.32,49.34,848175.0,49.2534,49.2534,49.2135,49.2334,848175.0
2025-05-01 12:00:00,49.34,49.34,49.32,49.32,218897.0,49.2334,49.2334,49.2135,49.2135,218897.0
2025-05-01 12:30:00,49.32,49.36,49.32,49.35,199180.0,49.2135,49.2534,49.2135,49.2434,199180.0
2025-05-01 13:00:00,49.36,49.37,49.32,49.33,1033310.0,49.2534,49.2634,49.2135,49.2235,1033310.0
2025-05-01 13:30:00,49.33,49.35,49.3,49.3,642632.0,49.2235,49.2434,49.1935,49.1935,642632.0
2025-05-01 14:00:00,49.3,49.32,49.28,49.3,174933.0,49.1935,49.2135,49.1736,49.1935,174933.0
2025-05-01 14:30:00,49.3,49.33,49.29,49.32,150677.0,49.1935,49.2235,49.1836,49.2135,150677.0
2025-05-01 15:00:00,49.31,49.35,49.31,49.33,567315.0,49.2035,49.2434,49.2035,49.2235,567315.0
2025-05-01 15:30:00,49.34,49.35,49.33,49.34,567402.0,49.2334,49.2434,49.2235,49.2334,567402.0
2025-05-02 09:30:00,49.28,49.33,49.24,49.32,278708.0,49.1736,49.2235,49.1337,49.2135,278708.0
2025-05-02 10:00:00,49.32,49.32,49.26,49.27,499966.0,49.2135,49.2135,49.1536,49.1636,499966.0
2025-05-02 10:30:00,49.27,49.28,49.24,49.25,145995.0,49.1636,49.1736,49.1337,49.1436,145995.0
2025-05-02 11:00:00,49.26,49.26,49.24,49.25,243637.0,49.1536,49.1536,49.1337,49.1436,243637.0
2025-05-02 11:30:00,49.25,49.25,49.21,49.22,271394.0,49.1436,49.1436,49.1037,49.1137,271394.0
2025-05-02 12:00:00,49.22,49.23,49.2,49.21,130592.0,49.1137,49.1237,49.0937,49.1037,130592.0
2025-05-02 12:30:00,49.2,49.21,49.19,49.2,98721.0,49.0937,49.1037,49.0838,49.0937,98721.0
2025-05-02 13:00:00,49.2,49.22,49.19,49.21,139966.0,49.0937,49.1137,49.0838,49.1037,139966.0
2025-05-02 13:30:00,49.22,49.22,49.2,49.22,75714.0,49.1137,49.1137,49.0937,49.1137,75714.0
2025-05-02 14:00:00,49.22,49.23,49.2,49.2,320347.0,49.1137,49.1237,49.0937,49.0937,320347.0
2025-05-02 14:30:00,49.21,49.21,49.19,49.2,559073.0,49.1037,49.1037,49.0838,49.0937,559073.0
2025-05-02 15:00:00,49.21,49.28,49.2,49.21,431844.0,49.1037,49.1736,49.0937,49.1037,431844.0
2025-05-02 15:30:00,49.22,49.23,49.21,49.23,374348.0,49.1137,49.1237,49.1037,49.1237,374348.0
2025-05-05 09:30:00,49.23,49.38,49.22,49.26,1070731.0,49.1237,49.2734,49.1137,49.1536,1070731.0
2025-05-05 10:00:00,49.25,49.25,49.2,49.22,635296.0,49.1436,49.1436,49.0937,49.1137,635296.0
2025-05-05 10:30:00,49.22,49.23,49.2,49.21,1230846.0,49.1137,49.1237,49.0937,49.1037,1230846.0
2025-05-05 11:00:00,49.22,49.25,49.22,49.25,269406.0,49.1137,49.1436,49.1137,49.1436,269406.0
2025-05-05 11:30:00,49.24,49.25,49.23,49.25,117494.0,49.1337,49.1436,49.1237,49.1436,117494.0
2025-05-05 12:00:00,49.24,49.25,49.21,49.22,131300.0,49.1337,49.1436,49.1037,49.1137,131300.0
2025-05-05 12:30:00,49.22,49.22,49.2,49.21,130072.0,49.1137,49.1137,49.0937,49.1037,130072.0
2025-05-05 13:00:00,49.21,49.22,49.2,49.21,150900.0,49.1037,49.1137,49.0937,49.1037,150900.0
2025-05-05 13:30:00,49.21,49.21,49.19,49.2,95226.0,49.1037,49.1037,49.0838,49.0937,95226.0
2025-05-05 14:00:00,49.2,49.21,49.19,49.2,337796.0,49.0937,49.1037,49.0838,49.0937,337796.0
2025-05-05 14:30:00,49.21,49.22,49.2,49.22,183943.0,49.1037,49.1137,49.0937,49.1137,183943.0
2025-05-05 15:00:00,49.22,49.23,49.21,49.23,159062.0,49.1137,49.1237,49.1037,49.1237,159062.0
2025-05-05 15:30:00,49.23,49.23,49.22,49.23,270309.0,49.1237,49.1237,49.1137,49.1237,270309.0
2025-05-06 09:30:00,49.18,49.25,49.15,49.16,149615.0,49.0738,49.1436,49.0439,49.0538,149615.0
2025-05-06 10:00:00,49.16,49.17,49.14,49.17,519182.0,49.0538,49.0638,49.0339,49.0638,519182.0
2025-05-06 10:30:00,49.17,49.2,49.17,49.2,195100.0,49.0638,49.0937,49.0638,49.0937,195100.0
2025-05-06 11:00:00,49.2,49.22,49.19,49.22,300470.0,49.0937,49.1137,49.0838,49.1137,300470.0
2025-05-06 11:30:00,49.22,49.22,49.2,49.21,186953.0,49.1137,49.1137,49.0937,49.1037,186953.0
2025-05-06 12:00:00,49.21,49.21,49.18,49.19,202967.0,49.1037,49.1037,49.0738,49.0838,202967.0
2025-05-06 12:30:00,49.19,49.2,49.18,49.2,194745.0,49.0838,49.0937,49.0738,49.0937,194745.0
2025-05-06 13:00:00,49.2,49.23,49.19,49.23,142987.0,49.0937,49.1237,49.0838,49.1237,142987.0
2025-05-06 13:30:00,49.23,49.23,49.22,49.23,121503.0,49.1237,49.1237,49.1137,49.1237,121503.0
2025-05-06 14:00:00,49.23,49.23,49.22,49.22,235465.0,49.1237,49.1237,49.1137,49.1137,235465.0
2025-05-06 14:30:00,49.23,49.24,49.22,49.23,207045.0,49.1237,49.1337,49.1137,49.1237,207045.0
2025-05-06 15:00:00,49.23,49.24,49.23,49.23,318337.0,49.1237,49.1337,49.1237,49.1237,318337.0
2025-05-06 15:30:00,49.23,49.24,49.23,49.24,481246.0,49.1237,49.1337,49.1237,49.1337,481246.0
2025-05-07 09:30:00,49.24,49.35,49.24,49.34,238022.0,49.1337,49.2434,49.1337,49.2334,238022.0
2025-05-07 10:00:00,49.34,49.36,49.33,49.34,906192.0,49.2334,49.2534,49.2235,49.2334,906192.0
2025-05-07 10:30:00,49.34,49.36,49.33,49.36,360522.0,49.2334,49.2534,49.2235,49.2534,360522.0
2025-05-07 11:00:00,49.36,49.37,49.35,49.37,150783.0,49.2534,49.2634,49.2434,49.2634,150783.0
2025-05-07 11:30:00,49.37,49.38,49.36,49.36,201265.0,49.2634,49.2734,49.2534,49.2534,201265.0
2025-05-07 12:00:00,49.37,49.38,49.36,49.38,97646.0,49.2634,49.2734,49.2534,49.2734,97646.0
2025-05-07 12:30:00,49.38,49.39,49.37,49.39,98496.0,49.2734,49.2833,49.2634,49.2833,98496.0
2025-05-07 13:00:00,49.39,49.4,49.38,49.39,93921.0,49.2833,49.2933,49.2734,49.2833,93921.0
2025-05-07 13:30:00,49.4,49.41,49.39,49.4,98000.0,49.2933,49.3033,49.2833,49.2933,98000.0
2025-05-07 14:00:00,49.4,49.42,49.39,49.4,221804.0,49.2933,49.3133,49.2833,49.2933,221804.0
2025-05-07 14:30:00,49.41,49.42,49.37,49.39,535274.0,49.3033,49.3133,49.2634,49.2833,535274.0
2025-05-07 15:00:00,49.39,49.39,49.38,49.39,130993.0,49.2833,49.2833,49.2734,49.2833,130993.0
2025-05-07 15:30:00,49.39,49.4,49.38,49.4,180640.0,49.2833,49.2933,49.2734,49.2933,180640.0
2025-05-08 09:30:00,49.35,49.4,49.28,49.29,216862.0,49.2434,49.2933,49.1736,49.1836,216862.0
2025-05-08 10:00:00,49.29,49.29,49.26,49.27,452996.0,49.1836,49.1836,49.1536,49.1636,452996.0
2025-05-08 10:30:00,49.27,49.27,49.25,49.26,260021.0,49.1636,49.1636,49.1436,49.1536,260021.0
2025-05-08 11:00:00,49.26,49.27,49.23,49.23,277775.0,49.1536,49.1636,49.1237,49.1237,277775.0
2025-05-08 11:30:00,49.23,49.25,49.2,49.22,150698.0,49.1237,49.1436,49.0937,49.1137,150698.0
2025-05-08 12:00:00,49.22,49.22,49.18,49.19,124047.0,49.1137,49.1137,49.0738,49.0838,124047.0
2025-05-08 12:30:00,49.19,49.2,49.18,49.19,154780.0,49.0838,49.0937,49.0738,49.0838,154780.0
2025-05-08 13:00:00,49.18,49.19,49.16,49.17,67615.0,49.0738,49.0838,49.0538,49.0638,67615.0
2025-05-08 13:30:00,49.18,49.18,49.15,49.16,119439.0,49.0738,49.0738,49.0439,49.0538,119439.0
2025-05-08 14:00:00,49.16,49.17,49.15,49.16,169359.0,49.0538,49.0638,49.0439,49.0538,169359.0
2025-05-08 14:30:00,49.16,49.17,49.15,49.15,116110.0,49.0538,49.0638,49.0439,49.0439,116110.0
2025-05-08 15:00:00,49.16,49.17,49.15,49.16,353281.0,49.0538,49.0638,49.0439,49.0538,353281.0
2025-05-08 15:30:00,49.16,49.17,49.14,49.15,215709.0,49.0538,49.0638,49.0339,49.0439,215709.0
2025-05-09 09:30:00,49.15,49.17,49.14,49.16,127152.0,49.0439,49.0638,49.0339,49.0538,127152.0
2025-05-09 10:00:00,49.17,49.2,49.16,49.2,467988.0,49.0638,49.0937,49.0538,49.0937,467988.0
2025-05-09 10:30:00,49.2,49.2,49.18,49.19,218607.0,49.0937,49.0937,49.0738,49.0838,218607.0
2025-05-09 11:00:00,49.2,49.2,49.18,49.19,170000.0,49.0937,49.0937,49.0738,49.0838,170000.0
2025-05-09 11:30:00,49.19,49.19,49.16,49.16,82468.0,49.0838,49.0838,49.0538,49.0538,82468.0
2025-05-09 12:00:00,49.16,49.19,49.16,49.18,91828.0,49.0538,49.0838,49.0538,49.0738,91828.0
2025-05-09 12:30:00,49.19,49.19,49.16,49.17,82533.0,49.0838,49.0838,49.0538,49.0638,82533.0
2025-05-09 13:00:00,49.16,49.19,49.16,49.18,145648.0,49.0538,49.0838,49.0538,49.0738,145648.0
2025-05-09 13:30:00,49.18,49.18,49.17,49.18,99950.0,49.0738,49.0738,49.0638,49.0738,99950.0
2025-05-09 14:00:00,49.18,49.18,49.17,49.18,167411.0,49.0738,49.0738,49.0638,49.0738,167411.0
2025-05-09 14:30:00,49.17,49.18,49.17,49.17,109225.0,49.0638,49.0738,49.0638,49.0638,109225.0
2025-05-09 15:00:00,49.18,49.18,49.16,49.17,239371.0,49.0738,49.0738,49.0538,49.0638,239371.0
2025-05-09 15:30:00,49.16,49.18,49.16,49.18,164816.0,49.0538,49.0738,49.0538,49.0738,164816.0
2025-05-12 09:30:00,48.96,49.0,48.95,48.99,158323.0,48.8543,48.8942,48.8443,48.8842,158323.0
2025-05-12 10:00:00,48.98,49.01,48.98,49.0,427635.0,48.8742,48.9042,48.8742,48.8942,427635.0
2025-05-12 10:30:00,49.01,49.02,48.99,49.02,219629.0,48.9042,48.9141,48.8842,48.9141,219629.0
2025-05-12 11:00:00,49.01,49.02,48.99,49.01,179555.0,48.9042,48.9141,48.8842,48.9042,179555.0
2025-05-12 11:30:00,49.01,49.01,48.98,49.0,213599.0,48.9042,48.9042,48.8742,48.8942,213599.0
2025-05-12 12:00:00,49.0,49.0,48.95,48.96,238739.0,48.8942,48.8942,48.8443,48.8543,238739.0
2025-05-12 12:30:00,48.95,48.97,48.95,48.96,117340.0,48.8443,48.8642,48.8443,48.8543,117340.0
2025-05-12 13:00:00,48.96,48.97,48.95,48.96,198594.0,48.8543,48.8642,48.8443,48.8543,198594.0
2025-05-12 13:30:00,48.96,48.97,48.95,48.96,109036.0,48.8543,48.8642,48.8443,48.8543,109036.0
2025-05-12 14:00:00,48.96,48.96,48.95,48.96,253923.0,48.8543,48.8543,48.8443,48.8543,253923.0
2025-05-12 14:30:00,48.96,48.97,48.95,48.96,166481.0,48.8543,48.8642,48.8443,48.8543,166481.0
2025-05-12 15:00:00,48.96,48.97,48.95,48.97,102398.0,48.8543,48.8642,48.8443,48.8642,102398.0
2025-05-12 15:30:00,48.97,48.97,48.96,48.96,320704.0,48.8642,48.8642,48.8543,48.8543,320704.0
2025-05-13 09:30:00,49.0,49.0,48.95,48.96,203509.0,48.8942,48.8942,48.8443,48.8543,203509.0
2025-05-13 10:00:00,48.96,48.96,48.93,48.94,203203.0,48.8543,48.8543,48.8243,48.8343,203203.0
2025-05-13 10:30:00,48.94,48.98,48.93,48.97,613406.0,48.8343,48.8742,48.8243,48.8642,613406.0
2025-05-13 11:00:00,48.98,48.98,48.93,48.93,290217.0,48.8742,48.8742,48.8243,48.8243,290217.0
2025-05-13 11:30:00,48.94,48.94,48.91,48.91,208413.0,48.8343,48.8343,48.8044,48.8044,208413.0
2025-05-13 12:00:00,48.92,48.93,48.91,48.91,91972.0,48.8144,48.8243,48.8044,48.8044,91972.0
2025-05-13 12:30:00,48.91,48.92,48.91,48.92,159877.0,48.8044,48.8144,48.8044,48.8144,159877.0
2025-05-13 13:00:00,48.92,48.94,48.91,48.91,288540.0,48.8144,48.8343,48.8044,48.8044,288540.0
2025-05-13 13:30:00,48.91,48.92,48.91,48.92,69155.0,48.8044,48.8144,48.8044,48.8144,69155.0
2025-05-13 14:00:00,48.92,48.92,48.91,48.91,128239.0,48.8144,48.8144,48.8044,48.8044,128239.0
2025-05-13 14:30:00,48.91,48.93,48.91,48.93,306975.0,48.8044,48.8243,48.8044,48.8243,306975.0
2025-05-13 15:00:00,48.93,48.93,48.91,48.93,798321.0,48.8243,48.8243,48.8044,48.8243,798321.0
2025-05-13 15:30:00,48.92,48.93,48.92,48.93,169663.0,48.8144,48.8243,48.8144,48.8243,169663.0
2025-05-14 09:30:00,48.87,48.91,48.87,48.91,367102.0,48.7645,48.8044,48.7645,48.8044,367102.0
2025-05-14 10:00:00,48.9,48.91,48.88,48.9,533867.0,48.7944,48.8044,48.7744,48.7944,533867.0
2025-05-14 10:30:00,48.9,48.9,48.87,48.88,311094.0,48.7944,48.7944,48.7645,48.7744,311094.0
2025-05-14 11:00:00,48.88,48.88,48.85,48.86,201035.0,48.7744,48.7744,48.7445,48.7545,201035.0
2025-05-14 11:30:00,48.86,48.86,48.82,48.84,217174.0,48.7545,48.7545,48.7146,48.7345,217174.0
2025-05-14 12:00:00,48.84,48.84,48.81,48.83,85320.0,48.7345,48.7345,48.7046,48.7245,85320.0
2025-05-14 12:30:00,48.83,48.83,48.81,48.82,217136.0,48.7245,48.7245,48.7046,48.7146,217136.0
2025-05-14 13:00:00,48.82,48.83,48.81,48.83,122888.0,48.7146,48.7245,48.7046,48.7245,122888.0
2025-05-14 13:30:00,48.83,48.83,48.82,48.82,78804.0,48.7245,48.7245,48.7146,48.7146,78804.0
2025-05-14 14:00:00,48.82,48.85,48.82,48.82,335755.0,48.7146,48.7445,48.7146,48.7146,335755.0
2025-05-14 14:30:00,48.82,48.83,48.82,48.83,201200.0,48.7146,48.7245,48.7146,48.7245,201200.0
2025-05-14 15:00:00,48.83,48.83,48.81,48.83,197470.0,48.7245,48.7245,48.7046,48.7245,197470.0
2025-05-14 15:30:00,48.83,48.84,48.81,48.84,196052.0,48.7245,48.7345,48.7046,48.7345,196052.0
2025-05-15 09:30:00,48.95,49.0,48.94,48.96,1035972.0,48.8443,48.8942,48.8343,48.8543,1035972.0
2025-05-15 10:00:00,48.96,48.98,48.95,48.97,964385.0,48.8543,48.8742,48.8443,48.8642,964385.0
2025-05-15 10:30:00,48.97,48.99,48.95,48.99,293118.0,48.8642,48.8842,48.8443,48.8842,293118.0
2025-05-15 11:00:00,48.99,49.02,48.98,49.02,94446.0,48.8842,48.9141,48.8742,48.9141,94446.0
2025-05-15 11:30:00,49.01,49.03,49.01,49.03,141601.0,48.9042,48.9241,48.9042,48.9241,141601.0
2025-05-15 12:00:00,49.03,49.06,49.02,49.05,152272.0,48.9241,48.954,48.9141,48.9441,152272.0
2025-05-15 12:30:00,49.05,49.07,49.04,49.05,90655.0,48.9441,48.964,48.9341,48.9441,90655.0
2025-05-15 13:00:00,49.06,49.06,49.04,49.05,99023.0,48.954,48.954,48.9341,48.9441,99023.0
2025-05-15 13:30:00,49.04,49.06,49.03,49.04,150975.0,48.9341,48.954,48.9241,48.9341,150975.0
2025-05-15 14:00:00,49.04,49.04,49.03,49.04,149063.0,48.9341,48.9341,48.9241,48.9341,149063.0
2025-05-15 14:30:00,49.04,49.04,49.03,49.04,117287.0,48.9341,48.9341,48.9241,48.9341,117287.0
2025-05-15 15:00:00,49.04,49.05,49.03,49.05,215906.0,48.9341,48.9441,48.9241,48.9441,215906.0
2025-05-15 15:30:00,49.05,49.24,49.04,49.05,259429.0,48.9441,49.1337,48.9341,48.9441,259429.0
2025-05-16 09:30:00,49.11,49.19,49.11,49.12,316862.0,49.0039,49.0838,49.0039,49.0139,316862.0
2025-05-16 10:00:00,49.12,49.12,49.09,49.1,929516.0,49.0139,49.0139,48.984,48.994,929516.0
2025-05-16 10:30:00,49.09,49.1,49.06,49.06,343597.0,48.984,48.994,48.954,48.954,343597.0
2025-05-16 11:00:00,49.07,49.09,49.06,49.07,107091.0,48.964,48.984,48.954,48.964,107091.0
2025-05-16 11:30:00,49.08,49.08,49.06,49.07,119485.0,48.974,48.974,48.954,48.964,119485.0
2025-05-16 12:00:00,49.07,49.1,49.07,49.09,192166.0,48.964,48.994,48.964,48.984,192166.0
2025-05-16 12:30:00,49.09,49.09,49.07,49.08,50476.0,48.984,48.984,48.964,48.974,50476.0
2025-05-16 13:00:00,49.08,49.08,49.07,49.08,72628.0,48.974,48.974,48.964,48.974,72628.0
2025-05-16 13:30:00,49.08,49.1,49.07,49.09,197298.0,48.974,48.994,48.964,48.984,197298.0
2025-05-16 14:00:00,49.09,49.09,49.08,49.09,138377.0,48.984,48.984,48.974,48.984,138377.0
2025-05-16 14:30:00,49.09,49.09,49.07,49.08,182223.0,48.984,48.984,48.964,48.974,182223.0
2025-05-16 15:00:00,49.08,49.09,49.08,49.09,369044.0,48.974,48.984,48.974,48.984,369044.0
2025-05-16 15:30:00,49.09,49.09,49.06,49.07,258541.0,48.984,48.984,48.954,48.964,258541.0
2025-05-19 09:30:00,49.01,49.06,48.97,49.06,226560.0,48.9042,48.954,48.8642,48.954,226560.0
2025-05-19 10:00:00,49.05,49.07,49.04,49.07,401666.0,48.9441,48.964,48.9341,48.964,401666.0
2025-05-19 10:30:00,49.07,49.1,49.04,49.09,760949.0,48.964,48.994,48.9341,48.984,760949.0
2025-05-19 11:00:00,49.09,49.11,49.08,49.09,174865.0,48.984,49.0039,48.974,48.984,174865.0
2025-05-19 11:30:00,49.09,49.1,49.07,49.08,130832.0,48.984,48.994,48.964,48.974,130832.0
2025-05-19 12:00:00,49.08,49.09,49.07,49.09,106832.0,48.974,48.984,48.964,48.984,106832.0
2025-05-19 12:30:00,49.09,49.12,49.09,49.11,200029.0,48.984,49.0139,48.984,49.0039,200029.0
2025-05-19 13:00:00,49.11,49.12,49.09,49.12,126235.0,49.0039,49.0139,48.984,49.0139,126235.0
2025-05-19 13:30:00,49.12,49.12,49.11,49.12,86976.0,49.0139,49.0139,49.0039,49.0139,86976.0
2025-05-19 14:00:00,49.12,49.12,49.11,49.12,110049.0,49.0139,49.0139,49.0039,49.0139,110049.0
2025-05-19 14:30:00,49.12,49.13,49.1,49.12,289956.0,49.0139,49.0239,48.994,49.0139,289956.0
2025-05-19 15:00:00,49.12,49.14,49.11,49.14,148145.0,49.0139,49.0339,49.0039,49.0339,148145.0
2025-05-19 15:30:00,49.14,49.14,49.13,49.14,130347.0,49.0339,49.0339,49.0239,49.0339,130347.0
2025-05-20 09:30:00,48.98,49.01,48.91,48.97,763333.0,48.8742,48.9042,48.8044,48.8642,763333.0
2025-05-20 10:00:00,48.97,49.01,48.96,49.01,509810.0,48.8642,48.9042,48.8543,48.9042,509810.0
2025-05-20 10:30:00,49.01,49.02,48.99,49.01,274008.0,48.9042,48.9141,48.8842,48.9042,274008.0
2025-05-20 11:00:00,49.01,49.05,49.0,49.05,252275.0,48.9042,48.9441,48.8942,48.9441,252275.0
2025-05-20 11:30:00,49.05,49.05,49.02,49.03,1063435.0,48.9441,48.9441,48.9141,48.9241,1063435.0
2025-05-20 12:00:00,49.03,49.04,49.01,49.04,736121.0,48.9241,48.9341,48.9042,48.9341,736121.0
2025-05-20 12:30:00,49.04,49.04,49.03,49.04,119254.0,48.9341,48.9341,48.9241,48.9341,119254.0
2025-05-20 13:00:00,49.04,49.05,49.03,49.05,420227.0,48.9341,48.9441,48.9241,48.9441,420227.0
2025-05-20 13:30:00,49.05,49.05,49.03,49.04,1541205.0,48.9441,48.9441,48.9241,48.9341,1541205.0
2025-05-20 14:00:00,49.04,49.05,49.03,49.04,1125537.0,48.9341,48.9441,48.9241,48.9341,1125537.0
2025-05-20 14:30:00,49.05,49.05,49.03,49.04,1168599.0,48.9441,48.9441,48.9241,48.9341,1168599.0
2025-05-20 15:00:00,49.04,49.05,49.03,49.05,524161.0,48.9341,48.9441,48.9241,48.9441,524161.0
2025-05-20 15:30:00,49.05,49.05,49.04,49.05,512063.0,48.9441,48.9441,48.9341,48.9441,512063.0
2025-05-21 09:30:00,48.89,48.92,48.88,48.91,196242.0,48.7844,48.8144,48.7744,48.8044,196242.0
2025-05-21 10:00:00,48.91,48.93,48.9,48.92,560508.0,48.8044,48.8243,48.7944,48.8144,560508.0
2025-05-21 10:30:00,48.93,48.93,48.91,48.93,347264.0,48.8243,48.8243,48.8044,48.8243,347264.0
2025-05-21 11:00:00,48.93,48.94,48.91,48.93,287649.0,48.8243,48.8343,48.8044,48.8243,287649.0
2025-05-21 11:30:00,48.93,48.93,48.9,48.91,166967.0,48.8243,48.8243,48.7944,48.8044,166967.0
2025-05-21 12:00:00,48.91,48.91,48.89,48.89,109539.0,48.8044,48.8044,48.7844,48.7844,109539.0
2025-05-21 12:30:00,48.9,48.91,48.89,48.9,140111.0,48.7944,48.8044,48.7844,48.7944,140111.0
2025-05-21 13:00:00,48.9,48.9,48.83,48.84,400435.0,48.7944,48.7944,48.7245,48.7345,400435.0
2025-05-21 13:30:00,48.84,48.85,48.81,48.83,244973.0,48.7345,48.7445,48.7046,48.7245,244973.0
2025-05-21 14:00:00,48.83,48.84,48.82,48.84,396902.0,48.7245,48.7345,48.7146,48.7345,396902.0
2025-05-21 14:30:00,48.83,48.85,48.82,48.83,271444.0,48.7245,48.7445,48.7146,48.7245,271444.0
2025-05-21 15:00:00,48.83,48.85,48.82,48.84,1210731.0,48.7245,48.7445,48.7146,48.7345,1210731.0
2025-05-21 15:30:00,48.84,48.85,48.83,48.84,318698.0,48.7345,48.7445,48.7245,48.7345,318698.0
2025-05-22 09:30:00,48.83,48.93,48.8,48.83,212646.0,48.7245,48.8243,48.6946,48.7245,212646.0
2025-05-22 10:00:00,48.83,48.85,48.82,48.84,449288.0,48.7245,48.7445,48.7146,48.7345,449288.0
2025-05-22 10:30:00,48.84,48.87,48.82,48.87,388435.0,48.7345,48.7645,48.7146,48.7645,388435.0
2025-05-22 11:00:00,48.87,48.88,48.85,48.88,245874.0,48.7645,48.7744,48.7445,48.7744,245874.0
2025-05-22 11:30:00,48.88,48.89,48.87,48.88,246931.0,48.7744,48.7844,48.7645,48.7744,246931.0
2025-05-22 12:00:00,48.87,48.9,48.87,48.89,132072.0,48.7645,48.7944,48.7645,48.7844,132072.0
2025-05-22 12:30:00,48.89,48.9,48.87,48.87,145282.0,48.7844,48.7944,48.7645,48.7645,145282.0
2025-05-22 13:00:00,48.87,48.9,48.87,48.9,174411.0,48.7645,48.7944,48.7645,48.7944,174411.0
2025-05-22 13:30:00,48.9,48.9,48.89,48.89,245600.0,48.7944,48.7944,48.7844,48.7844,245600.0
2025-05-22 14:00:00,48.9,48.91,48.89,48.9,369882.0,48.7944,48.8044,48.7844,48.7944,369882.0
2025-05-22 14:30:00,48.89,48.9,48.89,48.9,347464.0,48.7844,48.7944,48.7844,48.7944,347464.0
2025-05-22 15:00:00,48.9,48.91,48.89,48.91,208753.0,48.7944,48.8044,48.7844,48.8044,208753.0
2025-05-22 15:30:00,48.91,48.91,48.9,48.91,624171.0,48.8044,48.8044,48.7944,48.8044,624171.0
2025-05-23 09:30:00,49.1,49.12,49.06,49.07,145697.0,48.994,49.0139,48.954,48.964,145697.0
2025-05-23 10:00:00,49.08,49.08,49.04,49.05,439285.0,48.974,48.974,48.9341,48.9441,439285.0
2025-05-23 10:30:00,49.05,49.08,49.04,49.07,198831.0,48.9441,48.974,48.9341,48.964,198831.0
2025-05-23 11:00:00,49.07,49.07,49.05,49.07,76827.0,48.964,48.964,48.9441,48.964,76827.0
2025-05-23 11:30:00,49.07,49.09,49.05,49.09,170276.0,48.964,48.984,48.9441,48.984,170276.0
2025-05-23 12:00:00,49.09,49.09,49.06,49.06,150476.0,48.984,48.984,48.954,48.954,150476.0
2025-05-23 12:30:00,49.07,49.09,49.06,49.07,161594.0,48.964,48.984,48.954,48.964,161594.0
2025-05-23 13:00:00,49.07,49.09,49.07,49.09,261723.0,48.964,48.984,48.964,48.984,261723.0
2025-05-23 13:30:00,49.09,49.1,49.08,49.09,262095.0,48.984,48.994,48.974,48.984,262095.0
2025-05-23 14:00:00,49.09,49.1,49.08,49.1,298221.0,48.984,48.994,48.974,48.994,298221.0
2025-05-23 14:30:00,49.09,49.1,49.09,49.09,195276.0,48.984,48.994,48.984,48.984,195276.0
2025-05-23 15:00:00,49.1,49.11,49.09,49.11,228640.0,48.994,49.0039,48.984,49.0039,228640.0
2025-05-23 15:30:00,49.11,49.11,49.1,49.11,127358.0,49.0039,49.0039,48.994,49.0039,127358.0
2025-05-27 09:30:00,49.25,49.25,49.2,49.23,350857.0,49.1436,49.1436,49.0937,49.1237,350857.0
2025-05-27 10:00:00,49.23,49.26,49.22,49.26,643958.0,49.1237,49.1536,49.1137,49.1536,643958.0
2025-05-27 10:30:00,49.26,49.26,49.23,49.24,400425.0,49.1536,49.1536,49.1237,49.1337,400425.0
2025-05-27 11:00:00,49.24,49.27,49.24,49.27,346550.0,49.1337,49.1636,49.1337,49.1636,346550.0
2025-05-27 11:30:00,49.27,49.28,49.26,49.28,300375.0,49.1636,49.1736,49.1536,49.1736,300375.0
2025-05-27 12:00:00,49.28,49.3,49.27,49.29,185361.0,49.1736,49.1935,49.1636,49.1836,185361.0
2025-05-27 12:30:00,49.29,49.29,49.28,49.29,141771.0,49.1836,49.1836,49.1736,49.1836,141771.0
2025-05-27 13:00:00,49.29,49.29,49.27,49.28,217969.0,49.1836,49.1836,49.1636,49.1736,217969.0
2025-05-27 13:30:00,49.28,49.3,49.28,49.29,225389.0,49.1736,49.1935,49.1736,49.1836,225389.0
2025-05-27 14:00:00,49.29,49.3,49.28,49.3,395466.0,49.1836,49.1935,49.1736,49.1935,395466.0
2025-05-27 14:30:00,49.3,49.3,49.28,49.29,272767.0,49.1935,49.1935,49.1736,49.1836,272767.0
2025-05-27 15:00:00,49.29,49.3,49.28,49.3,243420.0,49.1836,49.1935,49.1736,49.1935,243420.0
2025-05-27 15:30:00,49.29,49.3,49.28,49.29,393004.0,49.1836,49.1935,49.1736,49.1836,393004.0
2025-05-28 09:30:00,49.25,49.27,49.25,49.26,166019.0,49.1436,49.1636,49.1436,49.1536,166019.0
2025-05-28 10:00:00,49.26,49.27,49.24,49.27,591627.0,49.1536,49.1636,49.1337,49.1636,591627.0
2025-05-28 10:30:00,49.27,49.28,49.25,49.25,309567.0,49.1636,49.1736,49.1436,49.1436,309567.0
2025-05-28 11:00:00,49.25,49.27,49.22,49.27,205274.0,49.1436,49.1636,49.1137,49.1636,205274.0
2025-05-28 11:30:00,49.27,49.27,49.24,49.26,205929.0,49.1636,49.1636,49.1337,49.1536,205929.0
2025-05-28 12:00:00,49.26,49.27,49.25,49.26,158797.0,49.1536,49.1636,49.1436,49.1536,158797.0
2025-05-28 12:30:00,49.26,49.28,49.25,49.27,118333.0,49.1536,49.1736,49.1436,49.1636,118333.0
2025-05-28 13:00:00,49.28,49.3,49.27,49.3,198785.0,49.1736,49.1935,49.1636,49.1935,198785.0
2025-05-28 13:30:00,49.3,49.3,49.27,49.29,161611.0,49.1935,49.1935,49.1636,49.1836,161611.0
2025-05-28 14:00:00,49.29,49.3,49.28,49.29,218686.0,49.1836,49.1935,49.1736,49.1836,218686.0
2025-05-28 14:30:00,49.29,49.3,49.28,49.3,346227.0,49.1836,49.1935,49.1736,49.1935,346227.0
2025-05-28 15:00:00,49.29,49.31,49.29,49.31,162986.0,49.1836,49.2035,49.1836,49.2035,162986.0
2025-05-28 15:30:00,49.3,49.31,49.29,49.3,240220.0,49.1935,49.2035,49.1836,49.1935,240220.0
2025-05-29 09:30:00,49.34,49.38,49.3,49.38,184347.0,49.2334,49.2734,49.1935,49.2734,184347.0
2025-05-29 10:00:00,49.37,49.38,49.35,49.36,640332.0,49.2634,49.2734,49.2434,49.2534,640332.0
2025-05-29 10:30:00,49.35,49.36,49.34,49.36,173375.0,49.2434,49.2534,49.2334,49.2534,173375.0
2025-05-29 11:00:00,49.36,49.39,49.35,49.39,115970.0,49.2534,49.2833,49.2434,49.2833,115970.0
2025-05-29 11:30:00,49.38,49.4,49.38,49.4,81205.0,49.2734,49.2933,49.2734,49.2933,81205.0
2025-05-29 12:00:00,49.4,49.41,49.39,49.41,298872.0,49.2933,49.3033,49.2833,49.3033,298872.0
2025-05-29 12:30:00,49.41,49.41,49.39,49.4,107982.0,49.3033,49.3033,49.2833,49.2933,107982.0
2025-05-29 13:00:00,49.4,49.43,49.39,49.41,218465.0,49.2933,49.3232,49.2833,49.3033,218465.0
2025-05-29 13:30:00,49.41,49.42,49.4,49.41,242872.0,49.3033,49.3133,49.2933,49.3033,242872.0
2025-05-29 14:00:00,49.4,49.41,49.39,49.39,170687.0,49.2933,49.3033,49.2833,49.2833,170687.0
2025-05-29 14:30:00,49.39,49.41,49.39,49.41,172825.0,49.2833,49.3033,49.2833,49.3033,172825.0
2025-05-29 15:00:00,49.4,49.41,49.39,49.4,154791.0,49.2933,49.3033,49.2833,49.2933,154791.0
2025-05-29 15:30:00,49.4,49.4,49.38,49.39,286582.0,49.2933,49.2933,49.2734,49.2833,286582.0
2025-05-30 09:30:00,49.22,49.39,49.22,49.39,134163.0,49.1137,49.2833,49.1137,49.2833,134163.0
2025-05-30 10:00:00,49.39,49.41,49.38,49.4,399681.0,49.2833,49.3033,49.2734,49.2933,399681.0
2025-05-30 10:30:00,49.4,49.4,49.34,49.37,220483.0,49.2933,49.2933,49.2334,49.2634,220483.0
2025-05-30 11:00:00,49.37,49.42,49.36,49.41,104488.0,49.2634,49.3133,49.2534,49.3033,104488.0
2025-05-30 11:30:00,49.41,49.44,49.41,49.44,91695.0,49.3033,49.3332,49.3033,49.3332,91695.0
2025-05-30 12:00:00,49.44,49.44,49.43,49.44,179452.0,49.3332,49.3332,49.3232,49.3332,179452.0
2025-05-30 12:30:00,49.43,49.45,49.43,49.45,209199.0,49.3232,49.3432,49.3232,49.3432,209199.0
2025-05-30 13:00:00,49.45,49.45,49.43,49.44,240564.0,49.3432,49.3432,49.3232,49.3332,240564.0
2025-05-30 13:30:00,49.44,49.44,49.42,49.43,81427.0,49.3332,49.3332,49.3133,49.3232,81427.0
2025-05-30 14:00:00,49.43,49.44,49.42,49.42,333249.0,49.3232,49.3332,49.3133,49.3133,333249.0
2025-05-30 14:30:00,49.43,49.44,49.43,49.43,127265.0,49.3232,49.3332,49.3232,49.3232,127265.0
2025-05-30 15:00:00,49.43,49.44,49.42,49.44,216365.0,49.3232,49.3332,49.3133,49.3332,216365.0
2025-05-30 15:30:00,49.44,49.45,49.43,49.45,584414.0,49.3332,49.3432,49.3232,49.3432,584414.0
2025-06-02 09:30:00,49.24,49.29,49.23,49.25,368264.0,49.24,49.29,49.23,49.25,368264.0
2025-06-02 10:00:00,49.26,49.3,49.25,49.3,590159.0,49.26,49.3,49.25,49.3,590159.0
2025-06-02 10:30:00,49.3,49.32,49.29,49.32,770807.0,49.3,49.32,49.29,49.32,770807.0
2025-06-02 11:00:00,49.32,49.32,49.26,49.27,493735.0,49.32,49.32,49.26,49.27,493735.0
2025-06-02 11:30:00,49.27,49.27,49.25,49.27,173311.0,49.27,49.27,49.25,49.27,173311.0
2025-06-02 12:00:00,49.27,49.28,49.26,49.28,86976.0,49.27,49.28,49.26,49.28,86976.0
2025-06-02 12:30:00,49.28,49.28,49.26,49.28,170150.0,49.28,49.28,49.26,49.28,170150.0
2025-06-02 13:00:00,49.27,49.29,49.27,49.28,302266.0,49.27,49.29,49.27,49.28,302266.0
2025-06-02 13:30:00,49.27,49.28,49.27,49.28,85638.0,49.27,49.28,49.27,49.28,85638.0
2025-06-02 14:00:00,49.28,49.29,49.27,49.29,331805.0,49.28,49.29,49.27,49.29,331805.0
2025-06-02 14:30:00,49.29,49.29,49.26,49.29,442716.0,49.29,49.29,49.26,49.29,442716.0
2025-06-02 15:00:00,49.29,49.29,49.28,49.29,353775.0,49.29,49.29,49.28,49.29,353775.0
2025-06-02 15:30:00,49.29,49.3,49.28,49.3,309145.0,49.29,49.3,49.28,49.3,309145.0
2025-06-03 09:30:00,49.31,49.34,49.3,49.34,182673.0,49.31,49.34,49.3,49.34,182673.0
2025-06-03 10:00:00,49.33,49.34,49.29,49.29,520346.0,49.33,49.34,49.29,49.29,520346.0
2025-06-03 10:30:00,49.3,49.32,49.29,49.31,267929.0,49.3,49.32,49.29,49.31,267929.0
2025-06-03 11:00:00,49.3,49.32,49.29,49.3,145986.0,49.3,49.32,49.29,49.3,145986.0
2025-06-03 11:30:00,49.29,49.3,49.24,49.26,196887.0,49.29,49.3,49.24,49.26,196887.0
2025-06-03 12:00:00,49.26,49.27,49.25,49.25,134172.0,49.26,49.27,49.25,49.25,134172.0
2025-06-03 12:30:00,49.26,49.26,49.25,49.25,132099.0,49.26,49.26,49.25,49.25,132099.0
2025-06-03 13:00:00,49.26,49.27,49.25,49.27,233022.0,49.26,49.27,49.25,49.27,233022.0
2025-06-03 13:30:00,49.27,49.28,49.26,49.27,140779.0,49.27,49.28,49.26,49.27,140779.0
2025-06-03 14:00:00,49.28,49.29,49.27,49.29,190429.0,49.28,49.29,49.27,49.29,190429.0
2025-06-03 14:30:00,49.28,49.29,49.28,49.29,191145.0,49.28,49.29,49.28,49.29,191145.0
2025-06-03 15:00:00,49.29,49.29,49.28,49.29,175525.0,49.29,49.29,49.28,49.29,175525.0
2025-06-03 15:30:00,49.28,49.29,49.28,49.29,201981.0,49.28,49.29,49.28,49.29,201981.0
2025-06-04 09:30:00,49.26,49.29,49.25,49.26,1737006.0,49.26,49.29,49.25,49.26,1737006.0
2025-06-04 10:00:00,49.27,49.3,49.26,49.28,1586059.0,49.27,49.3,49.26,49.28,1586059.0
2025-06-04 10:30:00,49.28,49.3,49.27,49.3,296073.0,49.28,49.3,49.27,49.3,296073.0
2025-06-04 11:00:00,49.29,49.31,49.27,49.3,261461.0,49.29,49.31,49.27,49.3,261461.0
2025-06-04 11:30:00,49.3,49.31,49.28,49.3,281428.0,49.3,49.31,49.28,49.3,281428.0
2025-06-04 12:00:00,49.3,49.34,49.29,49.34,214188.0,49.3,49.34,49.29,49.34,214188.0
2025-06-04 12:30:00,49.34,49.34,49.32,49.33,165593.0,49.34,49.34,49.32,49.33,165593.0
2025-06-04 13:00:00,49.34,49.34,49.33,49.34,299473.0,49.34,49.34,49.33,49.34,299473.0
2025-06-04 13:30:00,49.34,49.34,49.33,49.34,92535.0,49.34,49.34,49.33,49.34,92535.0
2025-06-04 14:00:00,49.34,49.34,49.33,49.33,223859.0,49.34,49.34,49.33,49.33,223859.0
2025-06-04 14:30:00,49.33,49.34,49.32,49.32,172748.0,49.33,49.34,49.32,49.32,172748.0
2025-06-04 15:00:00,49.33,49.33,49.31,49.32,550944.0,49.33,49.33,49.31,49.32,550944.0
2025-06-04 15:30:00,49.32,49.33,49.31,49.33,285206.0,49.32,49.33,49.31,49.33,285206.0
2025-06-05 09:30:00,49.24,49.27,49.22,49.25,294061.0,49.24,49.27,49.22,49.25,294061.0
2025-06-05 10:00:00,49.26,49.27,49.22,49.22,509255.0,49.26,49.27,49.22,49.22,509255.0
2025-06-05 10:30:00,49.23,49.23,49.17,49.18,254222.0,49.23,49.23,49.17,49.18,254222.0
2025-06-05 11:00:00,49.18,49.18,49.15,49.16,168160.0,49.18,49.18,49.15,49.16,168160.0
2025-06-05 11:30:00,49.16,49.18,49.15,49.17,151386.0,49.16,49.18,49.15,49.17,151386.0
2025-06-05 12:00:00,49.18,49.19,49.17,49.19,75457.0,49.18,49.19,49.17,49.19,75457.0
2025-06-05 12:30:00,49.19,49.2,49.17,49.19,139993.0,49.19,49.2,49.17,49.19,139993.0
2025-06-05 13:00:00,49.18,49.2,49.18,49.19,163454.0,49.18,49.2,49.18,49.19,163454.0
2025-06-05 13:30:00,49.19,49.19,49.16,49.17,356004.0,49.19,49.19,49.16,49.17,356004.0
2025-06-05 14:00:00,49.18,49.18,49.17,49.17,115205.0,49.18,49.18,49.17,49.17,115205.0
2025-06-05 14:30:00,49.18,49.18,49.17,49.18,242427.0,49.18,49.18,49.17,49.18,242427.0
2025-06-05 15:00:00,49.18,49.18,49.16,49.16,244840.0,49.18,49.18,49.16,49.16,244840.0
2025-06-05 15:30:00,49.16,49.19,49.16,49.18,944702.0,49.16,49.19,49.16,49.18,944702.0
2025-06-06 09:30:00,49.2,49.23,49.19,49.21,140712.0,49.2,49.23,49.19,49.21,140712.0
2025-06-06 10:00:00,49.21,49.24,49.2,49.23,584386.0,49.21,49.24,49.2,49.23,584386.0
2025-06-06 10:30:00,49.23,49.24,49.22,49.23,220168.0,49.23,49.24,49.22,49.23,220168.0
2025-06-06 11:00:00,49.23,49.24,49.2,49.23,101886.0,49.23,49.24,49.2,49.23,101886.0
2025-06-06 11:30:00,49.23,49.24,49.2,49.21,83991.0,49.23,49.24,49.2,49.21,83991.0
2025-06-06 12:00:00,49.21,49.22,49.2,49.21,60955.0,49.21,49.22,49.2,49.21,60955.0
2025-06-06 12:30:00,49.21,49.21,49.18,49.19,133591.0,49.21,49.21,49.18,49.19,133591.0
2025-06-06 13:00:00,49.19,49.19,49.18,49.19,131492.0,49.19,49.19,49.18,49.19,131492.0
2025-06-06 13:30:00,49.19,49.19,49.17,49.19,131133.0,49.19,49.19,49.17,49.19,131133.0
2025-06-06 14:00:00,49.18,49.19,49.18,49.19,333888.0,49.18,49.19,49.18,49.19,333888.0
2025-06-06 14:30:00,49.18,49.19,49.17,49.18,176275.0,49.18,49.19,49.17,49.18,176275.0
2025-06-06 15:00:00,49.17,49.18,49.17,49.18,145120.0,49.17,49.18,49.17,49.18,145120.0
2025-06-06 15:30:00,49.18,49.2,49.17,49.2,4737806.0,49.18,49.2,49.17,49.2,4737806.0
2025-06-09 09:30:00,49.19,49.21,49.17,49.21,128403.0,49.19,49.21,49.17,49.21,128403.0
2025-06-09 10:00:00,49.21,49.23,49.19,49.2,482966.0,49.21,49.23,49.19,49.2,482966.0
2025-06-09 10:30:00,49.2,49.21,49.18,49.21,296009.0,49.2,49.21,49.18,49.21,296009.0
2025-06-09 11:00:00,49.21,49.25,49.21,49.25,166666.0,49.21,49.25,49.21,49.25,166666.0
2025-06-09 11:30:00,49.25,49.26,49.23,49.25,145678.0,49.25,49.26,49.23,49.25,145678.0
2025-06-09 12:00:00,49.25,49.26,49.24,49.26,113298.0,49.25,49.26,49.24,49.26,113298.0
2025-06-09 12:30:00,49.25,49.26,49.25,49.26,137048.0,49.25,49.26,49.25,49.26,137048.0
2025-06-09 13:00:00,49.26,49.27,49.25,49.26,239352.0,49.26,49.27,49.25,49.26,239352.0
2025-06-09 13:30:00,49.27,49.28,49.26,49.28,269880.0,49.27,49.28,49.26,49.28,269880.0
2025-06-09 14:00:00,49.27,49.28,49.27,49.28,201713.0,49.27,49.28,49.27,49.28,201713.0
2025-06-09 14:30:00,49.28,49.28,49.26,49.27,175035.0,49.28,49.28,49.26,49.27,175035.0
2025-06-09 15:00:00,49.27,49.28,49.26,49.28,382080.0,49.27,49.28,49.26,49.28,382080.0
2025-06-09 15:30:00,49.28,49.28,49.27,49.28,1656070.0,49.28,49.28,49.27,49.28,1656070.0
2025-06-10 09:30:00,49.35,49.39,49.35,49.39,219642.0,49.35,49.39,49.35,49.39,219642.0
2025-06-10 10:00:00,49.39,49.39,49.34,49.36,406959.0,49.39,49.39,49.34,49.36,406959.0
2025-06-10 10:30:00,49.36,49.36,49.34,49.34,199665.0,49.36,49.36,49.34,49.34,199665.0
2025-06-10 11:00:00,49.34,49.35,49.33,49.34,84488.0,49.34,49.35,49.33,49.34,84488.0
2025-06-10 11:30:00,49.34,49.36,49.33,49.36,244756.0,49.34,49.36,49.33,49.36,244756.0
2025-06-10 12:00:00,49.36,49.37,49.34,49.34,162470.0,49.36,49.37,49.34,49.34,162470.0
2025-06-10 12:30:00,49.35,49.36,49.34,49.36,288537.0,49.35,49.36,49.34,49.36,288537.0
2025-06-10 13:00:00,49.36,49.37,49.35,49.37,205902.0,49.36,49.37,49.35,49.37,205902.0
2025-06-10 13:30:00,49.36,49.37,49.36,49.37,142669.0,49.36,49.37,49.36,49.37,142669.0
2025-06-10 14:00:00,49.37,49.37,49.36,49.37,310230.0,49.37,49.37,49.36,49.37,310230.0
2025-06-10 14:30:00,49.36,49.37,49.36,49.37,653360.0,49.36,49.37,49.36,49.37,653360.0
2025-06-10 15:00:00,49.37,49.38,49.36,49.38,341269.0,49.37,49.38,49.36,49.38,341269.0
2025-06-10 15:30:00,49.38,49.38,49.37,49.38,2209235.0,49.38,49.38,49.37,49.38,2209235.0
2025-06-11 09:30:00,49.33,49.38,49.33,49.36,136180.0,49.33,49.38,49.33,49.36,136180.0
2025-06-11 10:00:00,49.36,49.37,49.33,49.36,168817.0,49.36,49.37,49.33,49.36,168817.0
2025-06-11 10:30:00,49.36,49.37,49.35,49.37,448066.0,49.36,49.37,49.35,49.37,448066.0
2025-06-11 11:00:00,49.37,49.37,49.33,49.33,338756.0,49.37,49.37,49.33,49.33,338756.0
2025-06-11 11:30:00,49.34,49.35,49.32,49.34,168726.0,49.34,49.35,49.32,49.34,168726.0
2025-06-11 12:00:00,49.34,49.36,49.34,49.34,73855.0,49.34,49.36,49.34,49.34,73855.0
2025-06-11 12:30:00,49.34,49.35,49.33,49.33,155506.0,49.34,49.35,49.33,49.33,155506.0
2025-06-11 13:00:00,49.33,49.37,49.33,49.36,307875.0,49.33,49.37,49.33,49.36,307875.0
2025-06-11 13:30:00,49.37,49.37,49.35,49.35,186662.0,49.37,49.37,49.35,49.35,186662.0
2025-06-11 14:00:00,49.36,49.38,49.36,49.37,114232.0,49.36,49.38,49.36,49.37,114232.0
2025-06-11 14:30:00,49.37,49.38,49.35,49.37,205847.0,49.37,49.38,49.35,49.37,205847.0
2025-06-11 15:00:00,49.37,49.37,49.35,49.36,179690.0,49.37,49.37,49.35,49.36,179690.0
2025-06-11 15:30:00,49.36,49.37,49.35,49.36,1637523.0,49.36,49.37,49.35,49.36,1637523.0
2025-06-12 09:30:00,49.45,49.47,49.44,49.45,145567.0,49.45,49.47,49.44,49.45,145567.0
2025-06-12 10:00:00,49.46,49.47,49.44,49.46,377513.0,49.46,49.47,49.44,49.46,377513.0
2025-06-12 10:30:00,49.46,49.46,49.44,49.45,442457.0,49.46,49.46,49.44,49.45,442457.0
2025-06-12 11:00:00,49.45,49.48,49.44,49.47,161178.0,49.45,49.48,49.44,49.47,161178.0
2025-06-12 11:30:00,49.48,49.48,49.46,49.48,338495.0,49.48,49.48,49.46,49.48,338495.0
2025-06-12 12:00:00,49.48,49.48,49.46,49.47,104175.0,49.48,49.48,49.46,49.47,104175.0
2025-06-12 12:30:00,49.48,49.48,49.46,49.47,107660.0,49.48,49.48,49.46,49.47,107660.0
2025-06-12 13:00:00,49.47,49.49,49.46,49.47,329601.0,49.47,49.49,49.46,49.47,329601.0
2025-06-12 13:30:00,49.47,49.48,49.46,49.48,155926.0,49.47,49.48,49.46,49.48,155926.0
2025-06-12 14:00:00,49.48,49.48,49.46,49.47,184634.0,49.48,49.48,49.46,49.47,184634.0
2025-06-12 14:30:00,49.46,49.48,49.46,49.48,82197.0,49.46,49.48,49.46,49.48,82197.0
2025-06-12 15:00:00,49.48,49.48,49.47,49.47,187063.0,49.48,49.48,49.47,49.47,187063.0
2025-06-12 15:30:00,49.48,49.49,49.47,49.48,202279.0,49.48,49.49,49.47,49.48,202279.0
2025-06-13 09:30:00,49.4,49.4,49.37,49.38,140364.0,49.4,49.4,49.37,49.38,140364.0
2025-06-13 10:00:00,49.38,49.39,49.32,49.33,290968.0,49.38,49.39,49.32,49.33,290968.0
2025-06-13 10:30:00,49.33,49.33,49.28,49.3,388923.0,49.33,49.33,49.28,49.3,388923.0
2025-06-13 11:00:00,49.31,49.32,49.28,49.3,289177.0,49.31,49.32,49.28,49.3,289177.0
2025-06-13 11:30:00,49.3,49.3,49.27,49.3,305447.0,49.3,49.3,49.27,49.3,305447.0
2025-06-13 12:00:00,49.3,49.3,49.27,49.28,148792.0,49.3,49.3,49.27,49.28,148792.0
2025-06-13 12:30:00,49.28,49.29,49.26,49.27,185811.0,49.28,49.29,49.26,49.27,185811.0
2025-06-13 13:00:00,49.27,49.27,49.26,49.27,135084.0,49.27,49.27,49.26,49.27,135084.0
2025-06-13 13:30:00,49.27,49.27,49.25,49.26,354669.0,49.27,49.27,49.25,49.26,354669.0
2025-06-13 14:00:00,49.27,49.28,49.26,49.27,89240.0,49.27,49.28,49.26,49.27,89240.0
2025-06-13 14:30:00,49.28,49.3,49.27,49.29,179184.0,49.28,49.3,49.27,49.29,179184.0
2025-06-13 15:00:00,49.28,49.3,49.28,49.3,93831.0,49.28,49.3,49.28,49.3,93831.0
2025-06-13 15:30:00,49.29,49.31,49.29,49.3,191544.0,49.29,49.31,49.29,49.3,191544.0
2025-06-16 09:30:00,49.3,49.38,49.29,49.37,177699.0,49.3,49.38,49.29,49.37,177699.0
2025-06-16 10:00:00,49.38,49.38,49.35,49.38,271368.0,49.38,49.38,49.35,49.38,271368.0
2025-06-16 10:30:00,49.38,49.39,49.35,49.35,362127.0,49.38,49.39,49.35,49.35,362127.0
2025-06-16 11:00:00,49.36,49.36,49.33,49.34,197780.0,49.36,49.36,49.33,49.34,197780.0
2025-06-16 11:30:00,49.35,49.38,49.34,49.36,162669.0,49.35,49.38,49.34,49.36,162669.0
2025-06-16 12:00:00,49.36,49.37,49.33,49.33,111396.0,49.36,49.37,49.33,49.33,111396.0
2025-06-16 12:30:00,49.34,49.36,49.33,49.33,282932.0,49.34,49.36,49.33,49.33,282932.0
2025-06-16 13:00:00,49.34,49.34,49.32,49.33,167299.0,49.34,49.34,49.32,49.33,167299.0
2025-06-16 13:30:00,49.33,49.33,49.29,49.29,227435.0,49.33,49.33,49.29,49.29,227435.0
2025-06-16 14:00:00,49.29,49.3,49.28,49.3,180540.0,49.29,49.3,49.28,49.3,180540.0
2025-06-16 14:30:00,49.3,49.3,49.28,49.29,88876.0,49.3,49.3,49.28,49.29,88876.0
2025-06-16 15:00:00,49.28,49.29,49.27,49.28,124249.0,49.28,49.29,49.27,49.28,124249.0
2025-06-16 15:30:00,49.28,49.29,49.28,49.29,74883.0,49.28,49.29,49.28,49.29,74883.0
2025-06-17 09:30:00,49.32,49.33,49.3,49.31,170163.0,49.32,49.33,49.3,49.31,170163.0
2025-06-17 10:00:00,49.3,49.32,49.29,49.32,325376.0,49.3,49.32,49.29,49.32,325376.0
2025-06-17 10:30:00,49.31,49.32,49.28,49.29,382618.0,49.31,49.32,49.28,49.29,382618.0
2025-06-17 11:00:00,49.3,49.32,49.3,49.31,218652.0,49.3,49.32,49.3,49.31,218652.0
2025-06-17 11:30:00,49.31,49.32,49.28,49.3,122743.0,49.31,49.32,49.28,49.3,122743.0
2025-06-17 12:00:00,49.29,49.32,49.29,49.32,152961.0,49.29,49.32,49.29,49.32,152961.0
2025-06-17 12:30:00,49.32,49.33,49.31,49.32,212036.0,49.32,49.33,49.31,49.32,212036.0
2025-06-17 13:00:00,49.32,49.33,49.31,49.32,112130.0,49.32,49.33,49.31,49.32,112130.0
2025-06-17 13:30:00,49.32,49.34,49.31,49.34,180339.0,49.32,49.34,49.31,49.34,180339.0
2025-06-17 14:00:00,49.34,49.35,49.33,49.35,221476.0,49.34,49.35,49.33,49.35,221476.0
2025-06-17 14:30:00,49.35,49.35,49.33,49.33,185753.0,49.35,49.35,49.33,49.33,185753.0
2025-06-17 15:00:00,49.34,49.35,49.33,49.35,196011.0,49.34,49.35,49.33,49.35,196011.0
2025-06-17 15:30:00,49.34,49.35,49.33,49.34,303613.0,49.34,49.35,49.33,49.34,303613.0
2025-06-18 09:30:00,49.39,49.43,49.39,49.43,120750.0,49.39,49.43,49.39,49.43,120750.0
2025-06-18 10:00:00,49.43,49.46,49.42,49.44,366874.0,49.43,49.46,49.42,49.44,366874.0
2025-06-18 10:30:00,49.44,49.47,49.43,49.47,379784.0,49.44,49.47,49.43,49.47,379784.0
2025-06-18 11:00:00,49.47,49.47,49.45,49.46,107258.0,49.47,49.47,49.45,49.46,107258.0
2025-06-18 11:30:00,49.46,49.48,49.45,49.48,204705.0,49.46,49.48,49.45,49.48,204705.0
2025-06-18 12:00:00,49.48,49.48,49.46,49.46,126514.0,49.48,49.48,49.46,49.46,126514.0
2025-06-18 12:30:00,49.46,49.48,49.46,49.48,182330.0,49.46,49.48,49.46,49.48,182330.0
2025-06-18 13:00:00,49.48,49.48,49.45,49.46,116787.0,49.48,49.48,49.45,49.46,116787.0
2025-06-18 13:30:00,49.45,49.46,49.44,49.45,92437.0,49.45,49.46,49.44,49.45,92437.0
2025-06-18 14:00:00,49.45,49.49,49.43,49.44,317263.0,49.45,49.49,49.43,49.44,317263.0
2025-06-18 14:30:00,49.44,49.45,49.39,49.4,187374.0,49.44,49.45,49.39,49.4,187374.0
2025-06-18 15:00:00,49.4,49.42,49.38,49.42,115408.0,49.4,49.42,49.38,49.42,115408.0
2025-06-18 15:30:00,49.42,49.43,49.41,49.42,208829.0,49.42,49.43,49.41,49.42,208829.0
2025-06-20 09:30:00,49.4,49.43,49.4,49.41,144055.0,49.4,49.43,49.4,49.41,144055.0
2025-06-20 10:00:00,49.41,49.42,49.39,49.41,498204.0,49.41,49.42,49.39,49.41,498204.0
2025-06-20 10:30:00,49.41,49.41,49.38,49.39,472508.0,49.41,49.41,49.38,49.39,472508.0
2025-06-20 11:00:00,49.4,49.44,49.39,49.44,182082.0,49.4,49.44,49.39,49.44,182082.0
2025-06-20 11:30:00,49.43,49.45,49.43,49.43,131758.0,49.43,49.45,49.43,49.43,131758.0
2025-06-20 12:00:00,49.44,49.45,49.43,49.45,111519.0,49.44,49.45,49.43,49.45,111519.0
2025-06-20 12:30:00,49.44,49.46,49.44,49.46,197722.0,49.44,49.46,49.44,49.46,197722.0
2025-06-20 13:00:00,49.46,49.46,49.45,49.46,200129.0,49.46,49.46,49.45,49.46,200129.0
2025-06-20 13:30:00,49.46,49.46,49.43,49.44,149127.0,49.46,49.46,49.43,49.44,149127.0
2025-06-20 14:00:00,49.44,49.44,49.43,49.44,128491.0,49.44,49.44,49.43,49.44,128491.0
2025-06-20 14:30:00,49.44,49.44,49.43,49.44,82755.0,49.44,49.44,49.43,49.44,82755.0
2025-06-20 15:00:00,49.44,49.44,49.42,49.44,165010.0,49.44,49.44,49.42,49.44,165010.0
2025-06-20 15:30:00,49.44,49.44,49.41,49.42,224991.0,49.44,49.44,49.41,49.42,224991.0